90 lines
40 KiB
CSV
90 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,161002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35750,1750,2,5.15,6135063200,173878,133.02,34100,36000,34050,44200,23800,34000,35283.53,6.96,-324,15949,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3587,72.52,2.70,12,1.73,493.00,13228.00,42000,20230418,-14.88,22389,20221013,59.68,42000,-14.88,20230418,22750,57.14,20230103,42000,-14.88,20230418,22750,57.14,20230103,5.59,N,282880,500,50 억,,698405,N,N,7,N,00,N
|
|
20230630,151003,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35700,1700,2,5.00,5769605350,163647,125.20,34100,36000,34050,44200,23800,34000,35256.41,6.96,-324,13544,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3582,72.41,2.70,12,1.63,493.00,13228.00,42000,20230418,-15.00,22389,20221013,59.45,42000,-15.00,20230418,22750,56.92,20230103,42000,-15.00,20230418,22750,56.92,20230103,5.59,N,282880,500,50 억,,698405,N,N,3,N,00,N
|
|
20230630,141002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35300,1300,2,3.82,3613523650,103205,78.96,34100,35650,34050,44200,23800,34000,35013.07,6.96,-324,-667,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3542,71.60,2.67,12,1.03,493.00,13228.00,42000,20230418,-15.95,22389,20221013,57.67,42000,-15.95,20230418,22750,55.16,20230103,42000,-15.95,20230418,22750,55.16,20230103,5.59,N,282880,500,50 억,,698405,N,N,3,N,00,N
|
|
20230630,131002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34900,900,2,2.65,3090799150,88335,67.58,34100,35650,34050,44200,23800,34000,34989.52,6.96,-324,-2754,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3502,70.79,2.64,12,0.88,493.00,13228.00,42000,20230418,-16.90,22389,20221013,55.88,42000,-16.90,20230418,22750,53.41,20230103,42000,-16.90,20230418,22750,53.41,20230103,5.59,N,282880,500,50 억,,698405,N,N,3,N,00,N
|
|
20230630,120959,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34750,750,2,2.21,2934720900,83843,64.14,34100,35650,34050,44200,23800,34000,35002.58,6.96,-324,-3335,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3487,70.49,2.63,12,0.84,493.00,13228.00,42000,20230418,-17.26,22389,20221013,55.21,42000,-17.26,20230418,22750,52.75,20230103,42000,-17.26,20230418,22750,52.75,20230103,5.59,N,282880,500,50 억,,698405,N,N,3,N,00,N
|
|
20230630,110957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35200,1200,2,3.53,2700641250,77151,59.02,34100,35650,34050,44200,23800,34000,35004.62,6.96,-324,-3603,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3532,71.40,2.66,12,0.77,493.00,13228.00,42000,20230418,-16.19,22389,20221013,57.22,42000,-16.19,20230418,22750,54.73,20230103,42000,-16.19,20230418,22750,54.73,20230103,5.59,N,282880,500,50 억,,698405,N,N,3,N,00,N
|
|
20230630,101002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35000,1000,2,2.94,2115202550,60399,46.21,34100,35650,34050,44200,23800,34000,35020.49,6.96,-324,288,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3512,70.99,2.65,12,0.60,493.00,13228.00,42000,20230418,-16.67,22389,20221013,56.33,42000,-16.67,20230418,22750,53.85,20230103,42000,-16.67,20230418,22750,53.85,20230103,5.59,N,282880,500,50 억,,698405,N,N,3,N,00,N
|
|
20230630,091002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34250,250,2,0.74,215570050,6282,4.81,34100,34450,34100,44200,23800,34000,34315.51,6.96,-324,1720,35800,34900,34250,33350,32700,34575,33025,50,10200,500,24480,50,1,10033718,3437,69.47,2.59,12,0.06,493.00,13228.00,42000,20230418,-18.45,22389,20221013,52.98,42000,-18.45,20230418,22750,50.55,20230103,42000,-18.45,20230418,22750,50.55,20230103,5.59,N,282880,500,50 억,,698405,N,N,3,N,00,N
|
|
20230629,160955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34000,-450,5,-1.31,4436194600,129528,76.24,34400,35150,33600,44750,24150,34450,34249.22,6.79,-162,16994,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3411,68.97,2.57,12,1.29,493.00,13228.00,42000,20230418,-19.05,22389,20221013,51.86,42000,-19.05,20230418,22750,49.45,20230103,42000,-19.05,20230418,22750,49.45,20230103,5.54,N,282880,500,50 억,,681715,N,N,3,N,00,N
|
|
20230629,150957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34000,-450,5,-1.31,4296761950,125429,73.83,34400,35150,33600,44750,24150,34450,34256.53,6.79,-162,16271,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3411,68.97,2.57,12,1.25,493.00,13228.00,42000,20230418,-19.05,22389,20221013,51.86,42000,-19.05,20230418,22750,49.45,20230103,42000,-19.05,20230418,22750,49.45,20230103,5.54,N,282880,500,50 억,,681715,N,N,1,N,00,N
|
|
20230629,140955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34050,-400,5,-1.16,3840303650,111998,65.92,34400,35150,33600,44750,24150,34450,34289.04,6.79,-162,11884,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3416,69.07,2.57,12,1.12,493.00,13228.00,42000,20230418,-18.93,22389,20221013,52.08,42000,-18.93,20230418,22750,49.67,20230103,42000,-18.93,20230418,22750,49.67,20230103,5.54,N,282880,500,50 억,,681715,N,N,1,N,00,N
|
|
20230629,130953,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,33850,-600,5,-1.74,2992358100,86964,51.19,34400,35150,33800,44750,24150,34450,34409.16,6.79,-162,2955,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3396,68.66,2.56,12,0.87,493.00,13228.00,42000,20230418,-19.40,22389,20221013,51.19,42000,-19.40,20230418,22750,48.79,20230103,42000,-19.40,20230418,22750,48.79,20230103,5.54,N,282880,500,50 억,,681715,N,N,1,N,00,N
|
|
20230629,120957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34000,-450,5,-1.31,2434152600,70520,41.51,34400,35150,33850,44750,24150,34450,34517.20,6.79,-162,-4602,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3411,68.97,2.57,12,0.70,493.00,13228.00,42000,20230418,-19.05,22389,20221013,51.86,42000,-19.05,20230418,22750,49.45,20230103,42000,-19.05,20230418,22750,49.45,20230103,5.54,N,282880,500,50 억,,681715,N,N,1,N,00,N
|
|
20230629,110959,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34050,-400,5,-1.16,1929842150,55704,32.79,34400,35150,34050,44750,24150,34450,34644.59,6.79,-162,-8158,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3416,69.07,2.57,12,0.56,493.00,13228.00,42000,20230418,-18.93,22389,20221013,52.08,42000,-18.93,20230418,22750,49.67,20230103,42000,-18.93,20230418,22750,49.67,20230103,5.54,N,282880,500,50 억,,681715,N,N,1,N,00,N
|
|
20230629,101001,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34700,250,2,0.73,1206808450,34724,20.44,34400,35150,34400,44750,24150,34450,34754.31,6.79,-162,2155,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3482,70.39,2.62,12,0.35,493.00,13228.00,42000,20230418,-17.38,22389,20221013,54.99,42000,-17.38,20230418,22750,52.53,20230103,42000,-17.38,20230418,22750,52.53,20230103,5.54,N,282880,500,50 억,,681715,N,N,1,N,00,N
|
|
20230629,090903,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34700,250,2,0.73,153351050,4441,2.61,34400,34850,34400,44750,24150,34450,34530.77,6.79,-162,1682,36350,35400,34800,33850,33250,35100,33550,50,10300,500,24800,50,1,10033718,3482,70.39,2.62,12,0.04,493.00,13228.00,42000,20230418,-17.38,22389,20221013,54.99,42000,-17.38,20230418,22750,52.53,20230103,42000,-17.38,20230418,22750,52.53,20230103,5.54,N,282880,500,50 억,,681715,N,N,1,N,00,N
|
|
20230628,160944,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34450,250,2,0.73,5884456650,168515,147.10,34500,35750,34200,44450,23950,34200,34920.57,6.85,-162,-4585,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3457,69.88,2.60,12,1.68,493.00,13228.00,42000,20230418,-17.98,22389,20221013,53.87,42000,-17.98,20230418,22750,51.43,20230103,42000,-17.98,20230418,22750,51.43,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230628,150951,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34700,500,2,1.46,5632247650,161207,140.72,34500,35750,34200,44450,23950,34200,34938.03,6.85,-162,-5037,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3482,70.39,2.62,12,1.61,493.00,13228.00,42000,20230418,-17.38,22389,20221013,54.99,42000,-17.38,20230418,22750,52.53,20230103,42000,-17.38,20230418,22750,52.53,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230628,140950,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34450,250,2,0.73,5226521000,149472,130.48,34500,35750,34200,44450,23950,34200,34966.61,6.85,-162,-8412,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3457,69.88,2.60,12,1.49,493.00,13228.00,42000,20230418,-17.98,22389,20221013,53.87,42000,-17.98,20230418,22750,51.43,20230103,42000,-17.98,20230418,22750,51.43,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230628,130950,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34450,250,2,0.73,4834090050,138129,120.58,34500,35750,34200,44450,23950,34200,34996.98,6.85,-162,-9204,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3457,69.88,2.60,12,1.38,493.00,13228.00,42000,20230418,-17.98,22389,20221013,53.87,42000,-17.98,20230418,22750,51.43,20230103,42000,-17.98,20230418,22750,51.43,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230628,121002,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35000,800,2,2.34,4266741250,121818,106.34,34500,35750,34200,44450,23950,34200,35025.61,6.85,-162,-5506,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3512,70.99,2.65,12,1.21,493.00,13228.00,42000,20230418,-16.67,22389,20221013,56.33,42000,-16.67,20230418,22750,53.85,20230103,42000,-16.67,20230418,22750,53.85,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230628,110957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35050,850,2,2.49,3883272600,110870,96.78,34500,35750,34200,44450,23950,34200,35025.53,6.85,-162,-1954,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3517,71.10,2.65,12,1.10,493.00,13228.00,42000,20230418,-16.55,22389,20221013,56.55,42000,-16.55,20230418,22750,54.07,20230103,42000,-16.55,20230418,22750,54.07,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230628,100957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35000,800,2,2.34,2796511150,79978,69.82,34500,35750,34200,44450,23950,34200,34966.10,6.85,-162,-2385,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3512,70.99,2.65,12,0.80,493.00,13228.00,42000,20230418,-16.67,22389,20221013,56.33,42000,-16.67,20230418,22750,53.85,20230103,42000,-16.67,20230418,22750,53.85,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230628,090953,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34650,450,2,1.32,369780900,10672,9.32,34500,34900,34400,44450,23950,34200,34650.06,6.85,-162,1256,35133,34666,34383,33916,33633,34525,33775,50,10250,500,24620,50,1,10033718,3477,70.28,2.62,12,0.11,493.00,13228.00,42000,20230418,-17.50,22389,20221013,54.76,42000,-17.50,20230418,22750,52.31,20230103,42000,-17.50,20230418,22750,52.31,20230103,5.69,N,282880,500,50 억,,687500,N,N,1,N,00,N
|
|
20230627,160952,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34200,-400,5,-1.16,3916379000,113876,73.92,34600,34850,34100,44950,24250,34600,34386.57,6.68,0,17863,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3432,69.37,2.59,12,1.13,493.00,13228.00,42000,20230418,-18.57,22243,20220624,53.76,42000,-18.57,20230418,22750,50.33,20230103,42000,-18.57,20230418,22750,50.33,20230103,5.74,N,282880,500,50 억,,670291,N,N,1,N,00,N
|
|
20230627,151000,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34450,-150,5,-0.43,3333118200,96846,62.87,34600,34850,34100,44950,24250,34600,34410.76,6.68,0,7243,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3457,69.88,2.60,12,0.97,493.00,13228.00,42000,20230418,-17.98,22243,20220624,54.88,42000,-17.98,20230418,22750,51.43,20230103,42000,-17.98,20230418,22750,51.43,20230103,5.74,N,282880,500,50 억,,670291,N,N,0,N,00,N
|
|
20230627,141009,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34400,-200,5,-0.58,2878539000,83643,54.30,34600,34850,34100,44950,24250,34600,34407.61,6.68,0,-771,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3452,69.78,2.60,12,0.83,493.00,13228.00,42000,20230418,-18.10,22243,20220624,54.66,42000,-18.10,20230418,22750,51.21,20230103,42000,-18.10,20230418,22750,51.21,20230103,5.74,N,282880,500,50 억,,670291,N,N,0,N,00,N
|
|
20230627,131006,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34250,-350,5,-1.01,2624344550,76253,49.50,34600,34850,34100,44950,24250,34600,34408.68,6.68,0,-4868,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3437,69.47,2.59,12,0.76,493.00,13228.00,42000,20230418,-18.45,22243,20220624,53.98,42000,-18.45,20230418,22750,50.55,20230103,42000,-18.45,20230418,22750,50.55,20230103,5.74,N,282880,500,50 억,,670291,N,N,0,N,00,N
|
|
20230627,121007,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34300,-300,5,-0.87,2045896550,59348,38.53,34600,34850,34150,44950,24250,34600,34466.04,6.68,0,-4973,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3442,69.57,2.59,12,0.59,493.00,13228.00,42000,20230418,-18.33,22243,20220624,54.21,42000,-18.33,20230418,22750,50.77,20230103,42000,-18.33,20230418,22750,50.77,20230103,5.74,N,282880,500,50 억,,670291,N,N,0,N,00,N
|
|
20230627,111017,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34800,200,2,0.58,1724217100,50026,32.47,34600,34850,34150,44950,24250,34600,34457.81,6.68,0,-1422,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3492,70.59,2.63,12,0.50,493.00,13228.00,42000,20230418,-17.14,22243,20220624,56.45,42000,-17.14,20230418,22750,52.97,20230103,42000,-17.14,20230418,22750,52.97,20230103,5.74,N,282880,500,50 억,,670291,N,N,0,N,00,N
|
|
20230627,100946,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34400,-200,5,-0.58,989815000,28805,18.70,34600,34600,34150,44950,24250,34600,34334.70,6.68,0,880,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3452,69.78,2.60,12,0.29,493.00,13228.00,42000,20230418,-18.10,22243,20220624,54.66,42000,-18.10,20230418,22750,51.21,20230103,42000,-18.10,20230418,22750,51.21,20230103,5.74,N,282880,500,50 억,,670291,N,N,0,N,00,N
|
|
20230627,090952,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34350,-250,5,-0.72,263794150,7649,4.97,34600,34600,34250,44950,24250,34600,34413.54,6.68,0,-150,36000,35300,34550,33850,33100,34925,33475,50,10350,500,24910,50,1,10033718,3447,69.68,2.60,12,0.08,493.00,13228.00,42000,20230418,-18.21,22243,20220624,54.43,42000,-18.21,20230418,22750,50.99,20230103,42000,-18.21,20230418,22750,50.99,20230103,5.74,N,282880,500,50 억,,670291,N,N,0,N,00,N
|
|
20230626,160951,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34600,-850,5,-2.40,5276105600,153648,123.62,35250,35250,33800,46050,24850,35450,34338.07,6.50,0,18278,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3472,70.18,2.62,12,1.53,493.00,13228.00,42000,20230418,-17.62,22243,20220624,55.55,42000,-17.62,20230418,22750,52.09,20230103,42000,-17.62,20230418,22750,52.09,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230626,150957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34650,-800,5,-2.26,5032542350,146613,117.96,35250,35250,33800,46050,24850,35450,34325.34,6.50,0,16710,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3477,70.28,2.62,12,1.46,493.00,13228.00,42000,20230418,-17.50,22243,20220624,55.78,42000,-17.50,20230418,22750,52.31,20230103,42000,-17.50,20230418,22750,52.31,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230626,140956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34800,-650,5,-1.83,4663095050,135982,109.40,35250,35250,33800,46050,24850,35450,34291.99,6.50,0,20765,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3492,70.59,2.63,12,1.36,493.00,13228.00,42000,20230418,-17.14,22243,20220624,56.45,42000,-17.14,20230418,22750,52.97,20230103,42000,-17.14,20230418,22750,52.97,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230626,130949,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34300,-1150,5,-3.24,4232729200,123535,99.39,35250,35250,33800,46050,24850,35450,34263.39,6.50,0,15901,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3442,69.57,2.59,12,1.23,493.00,13228.00,42000,20230418,-18.33,22243,20220624,54.21,42000,-18.33,20230418,22750,50.77,20230103,42000,-18.33,20230418,22750,50.77,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230626,120951,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34250,-1200,5,-3.39,3610031850,105363,84.77,35250,35250,33800,46050,24850,35450,34262.79,6.50,0,6772,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3437,69.47,2.59,12,1.05,493.00,13228.00,42000,20230418,-18.45,22243,20220624,53.98,42000,-18.45,20230418,22750,50.55,20230103,42000,-18.45,20230418,22750,50.55,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230626,110951,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34150,-1300,5,-3.67,3341054400,97523,78.46,35250,35250,33800,46050,24850,35450,34259.13,6.50,0,4916,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3427,69.27,2.58,12,0.97,493.00,13228.00,42000,20230418,-18.69,22243,20220624,53.53,42000,-18.69,20230418,22750,50.11,20230103,42000,-18.69,20230418,22750,50.11,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230626,100949,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,33950,-1500,5,-4.23,2478661600,72174,58.07,35250,35250,33950,46050,24850,35450,34342.84,6.50,0,319,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3406,68.86,2.57,12,0.72,493.00,13228.00,42000,20230418,-19.17,22243,20220624,52.63,42000,-19.17,20230418,22750,49.23,20230103,42000,-19.17,20230418,22750,49.23,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230626,090954,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,34600,-850,5,-2.40,591376550,17108,13.76,35250,35250,34200,46050,24850,35450,34567.20,6.50,0,-378,36816,36132,35666,34982,34516,36475,35325,50,10600,500,25520,50,1,10033718,3472,70.18,2.62,12,0.17,493.00,13228.00,42000,20230418,-17.62,22243,20220624,55.55,42000,-17.62,20230418,22750,52.09,20230103,42000,-17.62,20230418,22750,52.09,20230103,5.73,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230623,183609,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35450,200,2,0.57,4451851650,124293,135.82,35250,36350,35200,45800,24700,35250,35823.27,6.50,-23438,-22894,35950,35600,35250,34900,34550,35775,35075,50,10550,500,25380,50,1,10033718,3557,71.91,2.68,12,1.24,493.00,13228.00,42000,20230418,-15.60,22243,20220624,59.38,42000,-15.60,20230418,22750,55.82,20230103,42000,-15.60,20230418,22750,55.82,20230103,5.72,N,282880,500,50 억,,651950,N,N,9,N,00,N
|
|
20230623,140801,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35450,200,2,0.57,3894088650,108556,118.62,35250,36350,35200,45800,24700,35250,35871.71,6.73,-324,-19007,35950,35600,35250,34900,34550,35775,35075,50,10550,500,25380,50,1,10033718,3557,71.91,2.68,12,1.08,493.00,13228.00,42000,20230418,-15.60,22243,20220624,59.38,42000,-15.60,20230418,22750,55.82,20230103,42000,-15.60,20230418,22750,55.82,20230103,5.72,N,282880,500,50 억,,675064,N,N,0,N,00,N
|
|
20230622,160317,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35250,-100,5,-0.28,3196001900,90597,73.36,35000,35600,34900,45950,24750,35350,35277.17,6.79,-324,-6395,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3537,71.50,2.66,12,0.90,493.00,13228.00,42000,20230418,-16.07,22243,20220624,58.48,42000,-16.07,20230418,22750,54.95,20230103,42000,-16.07,20230418,22750,54.95,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230622,150806,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35150,-200,5,-0.57,2997832350,84966,68.80,35000,35600,34900,45950,24750,35350,35282.73,6.79,-324,-6853,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3527,71.30,2.66,12,0.85,493.00,13228.00,42000,20230418,-16.31,22243,20220624,58.03,42000,-16.31,20230418,22750,54.51,20230103,42000,-16.31,20230418,22750,54.51,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230622,140946,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35350,0,3,0.00,2387952700,67610,54.74,35000,35600,34900,45950,24750,35350,35319.52,6.79,-324,-6995,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3547,71.70,2.67,12,0.67,493.00,13228.00,42000,20230418,-15.83,22243,20220624,58.93,42000,-15.83,20230418,22750,55.38,20230103,42000,-15.83,20230418,22750,55.38,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230622,130234,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35250,-100,5,-0.28,2099563750,59440,48.13,35000,35600,34900,45950,24750,35350,35322.40,6.79,-324,-7054,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3537,71.50,2.66,12,0.59,493.00,13228.00,42000,20230418,-16.07,22243,20220624,58.48,42000,-16.07,20230418,22750,54.95,20230103,42000,-16.07,20230418,22750,54.95,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230622,120211,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35350,0,3,0.00,1826662250,51698,41.86,35000,35600,34900,45950,24750,35350,35333.32,6.79,-324,-4163,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3547,71.70,2.67,12,0.52,493.00,13228.00,42000,20230418,-15.83,22243,20220624,58.93,42000,-15.83,20230418,22750,55.38,20230103,42000,-15.83,20230418,22750,55.38,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230622,110810,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35300,-50,5,-0.14,1603441100,45376,36.74,35000,35600,34900,45950,24750,35350,35336.77,6.79,-324,-1941,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3542,71.60,2.67,12,0.45,493.00,13228.00,42000,20230418,-15.95,22243,20220624,58.70,42000,-15.95,20230418,22750,55.16,20230103,42000,-15.95,20230418,22750,55.16,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230622,100740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35350,0,3,0.00,1188680150,33662,27.26,35000,35600,34900,45950,24750,35350,35312.22,6.79,-324,870,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3547,71.70,2.67,12,0.34,493.00,13228.00,42000,20230418,-15.83,22243,20220624,58.93,42000,-15.83,20230418,22750,55.38,20230103,42000,-15.83,20230418,22750,55.38,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230622,090358,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35050,-300,5,-0.85,138378500,3953,3.20,35000,35200,34900,45950,24750,35350,35005.77,6.79,-324,331,36750,36050,35700,35000,34650,35875,34825,50,10600,500,25450,50,1,10033718,3517,71.10,2.65,12,0.04,493.00,13228.00,42000,20230418,-16.55,22243,20220624,57.58,42000,-16.55,20230418,22750,54.07,20230103,42000,-16.55,20230418,22750,54.07,20230103,5.83,N,282880,500,50 억,,681784,N,N,2,N,00,N
|
|
20230621,160842,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35350,-300,5,-0.84,4391858800,122820,84.87,35700,36400,35350,46300,25000,35650,35759.42,6.84,-648,-4301,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3547,71.70,2.67,12,1.22,493.00,13228.00,42000,20230418,-15.83,22243,20220624,58.93,42000,-15.83,20230418,22750,55.38,20230103,42000,-15.83,20230418,22750,55.38,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230621,150721,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35400,-250,5,-0.70,4054297350,113281,78.28,35700,36400,35350,46300,25000,35650,35789.74,6.84,-648,-4510,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3552,71.81,2.68,12,1.13,493.00,13228.00,42000,20230418,-15.71,22243,20220624,59.15,42000,-15.71,20230418,22750,55.60,20230103,42000,-15.71,20230418,22750,55.60,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230621,140754,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35650,0,3,0.00,3220593750,89800,62.05,35700,36400,35400,46300,25000,35650,35864.08,6.84,-648,-2376,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3577,72.31,2.70,12,0.89,493.00,13228.00,42000,20230418,-15.12,22243,20220624,60.28,42000,-15.12,20230418,22750,56.70,20230103,42000,-15.12,20230418,22750,56.70,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230621,130200,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35650,0,3,0.00,2811170500,78314,54.11,35700,36400,35400,46300,25000,35650,35896.15,6.84,-648,-4962,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3577,72.31,2.70,12,0.78,493.00,13228.00,42000,20230418,-15.12,22243,20220624,60.28,42000,-15.12,20230418,22750,56.70,20230103,42000,-15.12,20230418,22750,56.70,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230621,120107,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35550,-100,5,-0.28,2417264100,67220,46.45,35700,36400,35450,46300,25000,35650,35960.50,6.84,-648,-3106,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3567,72.11,2.69,12,0.67,493.00,13228.00,42000,20230418,-15.36,22243,20220624,59.83,42000,-15.36,20230418,22750,56.26,20230103,42000,-15.36,20230418,22750,56.26,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230621,110430,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35600,-50,5,-0.14,2119482450,58865,40.68,35700,36400,35450,46300,25000,35650,36005.84,6.84,-648,-2921,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3572,72.21,2.69,12,0.59,493.00,13228.00,42000,20230418,-15.24,22243,20220624,60.05,42000,-15.24,20230418,22750,56.48,20230103,42000,-15.24,20230418,22750,56.48,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230621,100739,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36050,400,2,1.12,1439206850,39829,27.52,35700,36400,35650,46300,25000,35650,36134.68,6.84,-648,3896,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3617,73.12,2.73,12,0.40,493.00,13228.00,42000,20230418,-14.17,22243,20220624,62.07,42000,-14.17,20230418,22750,58.46,20230103,42000,-14.17,20230418,22750,58.46,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230621,091011,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36150,500,2,1.40,351996300,9770,6.75,35700,36250,35650,46300,25000,35650,36028.40,6.84,-648,1989,37350,36500,35900,35050,34450,36200,34750,50,10650,500,25660,50,1,10033718,3627,73.33,2.73,12,0.10,493.00,13228.00,42000,20230418,-13.93,22243,20220624,62.52,42000,-13.93,20230418,22750,58.90,20230103,42000,-13.93,20230418,22750,58.90,20230103,5.83,N,282880,500,50 억,,686405,N,N,0,N,00,N
|
|
20230620,160706,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35650,-900,5,-2.46,5126637150,143760,93.62,36750,36750,35300,47500,25600,36550,35660.32,6.84,-486,623,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3577,72.31,2.70,12,1.43,493.00,13228.00,42000,20230418,-15.12,22243,20220624,60.28,42000,-15.12,20230418,22750,56.70,20230103,42000,-15.12,20230418,22750,56.70,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230620,150925,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35600,-950,5,-2.60,4902254400,137464,89.52,36750,36750,35300,47500,25600,36550,35661.28,6.84,-486,-774,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3572,72.21,2.69,12,1.37,493.00,13228.00,42000,20230418,-15.24,22243,20220624,60.05,42000,-15.24,20230418,22750,56.48,20230103,42000,-15.24,20230418,22750,56.48,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230620,140139,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35600,-950,5,-2.60,4359168500,122195,79.57,36750,36750,35300,47500,25600,36550,35672.96,6.84,-486,-3471,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3572,72.21,2.69,12,1.22,493.00,13228.00,42000,20230418,-15.24,22243,20220624,60.05,42000,-15.24,20230418,22750,56.48,20230103,42000,-15.24,20230418,22750,56.48,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230620,130225,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35650,-900,5,-2.46,4020678250,112690,73.38,36750,36750,35300,47500,25600,36550,35678.12,6.84,-486,-5353,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3577,72.31,2.70,12,1.12,493.00,13228.00,42000,20230418,-15.12,22243,20220624,60.28,42000,-15.12,20230418,22750,56.70,20230103,42000,-15.12,20230418,22750,56.70,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230620,120447,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35500,-1050,5,-2.87,3757102200,105298,68.57,36750,36750,35300,47500,25600,36550,35679.61,6.84,-486,-7433,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3562,72.01,2.68,12,1.05,493.00,13228.00,42000,20230418,-15.48,22243,20220624,59.60,42000,-15.48,20230418,22750,56.04,20230103,42000,-15.48,20230418,22750,56.04,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230620,110622,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35550,-1000,5,-2.74,3088835700,86469,56.31,36750,36750,35300,47500,25600,36550,35720.67,6.84,-486,-11985,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3567,72.11,2.69,12,0.86,493.00,13228.00,42000,20230418,-15.36,22243,20220624,59.83,42000,-15.36,20230418,22750,56.26,20230103,42000,-15.36,20230418,22750,56.26,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230620,100440,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35750,-800,5,-2.19,2255091450,63093,41.09,36750,36750,35300,47500,25600,36550,35740.71,6.84,-486,-12354,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3587,72.52,2.70,12,0.63,493.00,13228.00,42000,20230418,-14.88,22243,20220624,60.72,42000,-14.88,20230418,22750,57.14,20230103,42000,-14.88,20230418,22750,57.14,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230620,090541,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36050,-500,5,-1.37,358572050,9876,6.43,36750,36750,35800,47500,25600,36550,36304.26,6.84,-486,-5459,37783,37166,36483,35866,35183,37475,36175,50,10950,500,26310,50,1,10033718,3617,73.12,2.73,12,0.10,493.00,13228.00,42000,20230418,-14.17,22243,20220624,62.07,42000,-14.17,20230418,22750,58.46,20230103,42000,-14.17,20230418,22750,58.46,20230103,6.01,N,282880,500,50 억,,686677,N,N,0,N,00,N
|
|
20230619,160810,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36550,500,2,1.39,5604371250,153341,65.58,36200,37100,35800,46850,25250,36050,36548.42,6.87,-648,-1835,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3667,74.14,2.76,12,1.53,493.00,13228.00,42000,20230418,-12.98,22243,20220624,64.32,42000,-12.98,20230418,22750,60.66,20230103,42000,-12.98,20230418,22750,60.66,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230619,150450,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36450,400,2,1.11,5315751350,145427,62.19,36200,37100,35800,46850,25250,36050,36552.71,6.87,-648,-821,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3657,73.94,2.76,12,1.45,493.00,13228.00,42000,20230418,-13.21,22243,20220624,63.87,42000,-13.21,20230418,22750,60.22,20230103,42000,-13.21,20230418,22750,60.22,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230619,140342,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36550,500,2,1.39,4872163100,133288,57.00,36200,37100,35800,46850,25250,36050,36553.65,6.87,-648,-664,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3667,74.14,2.76,12,1.33,493.00,13228.00,42000,20230418,-12.98,22243,20220624,64.32,42000,-12.98,20230418,22750,60.66,20230103,42000,-12.98,20230418,22750,60.66,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230619,130715,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36550,500,2,1.39,4620406600,126391,54.05,36200,37100,35800,46850,25250,36050,36556.45,6.87,-648,198,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3667,74.14,2.76,12,1.26,493.00,13228.00,42000,20230418,-12.98,22243,20220624,64.32,42000,-12.98,20230418,22750,60.66,20230103,42000,-12.98,20230418,22750,60.66,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230619,120642,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36550,500,2,1.39,4333634750,118547,50.70,36200,37100,35800,46850,25250,36050,36556.26,6.87,-648,-628,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3667,74.14,2.76,12,1.18,493.00,13228.00,42000,20230418,-12.98,22243,20220624,64.32,42000,-12.98,20230418,22750,60.66,20230103,42000,-12.98,20230418,22750,60.66,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230619,110813,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36700,650,2,1.80,3899312450,106686,45.63,36200,37100,35800,46850,25250,36050,36549.43,6.87,-648,-5563,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3682,74.44,2.77,12,1.06,493.00,13228.00,42000,20230418,-12.62,22243,20220624,65.00,42000,-12.62,20230418,22750,61.32,20230103,42000,-12.62,20230418,22750,61.32,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230619,100730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36900,850,2,2.36,2740442100,75196,32.16,36200,36950,35800,46850,25250,36050,36443.99,6.87,-648,-2889,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3702,74.85,2.79,12,0.75,493.00,13228.00,42000,20230418,-12.14,22243,20220624,65.89,42000,-12.14,20230418,22750,62.20,20230103,42000,-12.14,20230418,22750,62.20,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230619,090611,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36100,50,2,0.14,323659900,8978,3.84,36200,36250,35800,46850,25250,36050,36050.33,6.87,-648,1085,37950,37000,36000,35050,34050,36500,34550,50,10800,500,25950,50,1,10033718,3622,73.23,2.73,12,0.09,493.00,13228.00,42000,20230418,-14.05,22243,20220624,62.30,42000,-14.05,20230418,22750,58.68,20230103,42000,-14.05,20230418,22750,58.68,20230103,5.98,N,282880,500,50 억,,689073,N,N,0,N,00,N
|
|
20230616,160918,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36050,-150,5,-0.41,8293574150,232231,103.79,36900,36950,35000,47050,25350,36200,35711.86,6.74,-162,12129,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3617,73.12,2.73,12,2.31,493.00,13228.00,42000,20230418,-14.17,22243,20220624,62.07,42000,-14.17,20230418,22750,58.46,20230103,42000,-14.17,20230418,22750,58.46,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230616,150405,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36000,-200,5,-0.55,7752453100,217227,97.08,36900,36950,35000,47050,25350,36200,35688.26,6.74,-162,13777,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3612,73.02,2.72,12,2.16,493.00,13228.00,42000,20230418,-14.29,22243,20220624,61.85,42000,-14.29,20230418,22750,58.24,20230103,42000,-14.29,20230418,22750,58.24,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230616,140634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35650,-550,5,-1.52,7187950600,201463,90.04,36900,36950,35000,47050,25350,36200,35678.76,6.74,-162,7367,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3577,72.31,2.70,12,2.01,493.00,13228.00,42000,20230418,-15.12,22243,20220624,60.28,42000,-15.12,20230418,22750,56.70,20230103,42000,-15.12,20230418,22750,56.70,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230616,130351,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35850,-350,5,-0.97,6127955700,171874,76.81,36900,36950,35000,47050,25350,36200,35653.77,6.74,-162,8283,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3597,72.72,2.71,12,1.71,493.00,13228.00,42000,20230418,-14.64,22243,20220624,61.17,42000,-14.64,20230418,22750,57.58,20230103,42000,-14.64,20230418,22750,57.58,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230616,120757,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35550,-650,5,-1.80,5621235150,157669,70.47,36900,36950,35000,47050,25350,36200,35652.13,6.74,-162,1432,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3567,72.11,2.69,12,1.57,493.00,13228.00,42000,20230418,-15.36,22243,20220624,59.83,42000,-15.36,20230418,22750,56.26,20230103,42000,-15.36,20230418,22750,56.26,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230616,110401,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35350,-850,5,-2.35,4911767300,137618,61.50,36900,36950,35000,47050,25350,36200,35691.31,6.74,-162,440,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3547,71.70,2.67,12,1.37,493.00,13228.00,42000,20230418,-15.83,22243,20220624,58.93,42000,-15.83,20230418,22750,55.38,20230103,42000,-15.83,20230418,22750,55.38,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230616,100159,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,35500,-700,5,-1.93,4115322800,115168,51.47,36900,36950,35000,47050,25350,36200,35733.21,6.74,-162,2921,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3562,72.01,2.68,12,1.15,493.00,13228.00,42000,20230418,-15.48,22243,20220624,59.60,42000,-15.48,20230418,22750,56.04,20230103,42000,-15.48,20230418,22750,56.04,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230616,090634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36000,-200,5,-0.55,961525400,26276,11.74,36900,36950,36000,47050,25350,36200,36593.29,6.74,-162,-9161,37466,36832,36316,35682,35166,36575,35425,50,10850,500,26060,50,1,10033718,3612,73.02,2.72,12,0.26,493.00,13228.00,42000,20230418,-14.29,22243,20220624,61.85,42000,-14.29,20230418,22750,58.24,20230103,42000,-14.29,20230418,22750,58.24,20230103,6.19,N,282880,500,50 억,,675981,N,N,385,N,00,N
|
|
20230615,150837,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36100,-200,5,-0.55,7585560050,209034,45.05,36500,36950,35800,47150,25450,36300,36288.64,6.72,162,20463,40000,38150,36850,35000,33700,37500,34350,50,10850,500,26130,50,1,10033718,3622,73.23,2.73,12,2.08,493.00,13228.00,42000,20230418,-14.05,22243,20220624,62.30,42000,-14.05,20230418,22750,58.68,20230103,42000,-14.05,20230418,22750,58.68,20230103,6.32,N,282880,500,50 억,,673779,N,N,803,N,00,N
|
|
20230615,140936,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36300,0,3,0.00,6720533650,185078,39.89,36500,36950,35800,47150,25450,36300,36311.90,6.72,162,14451,40000,38150,36850,35000,33700,37500,34350,50,10850,500,26130,50,1,10033718,3642,73.63,2.74,12,1.84,493.00,13228.00,42000,20230418,-13.57,22243,20220624,63.20,42000,-13.57,20230418,22750,59.56,20230103,42000,-13.57,20230418,22750,59.56,20230103,6.32,N,282880,500,50 억,,673779,N,N,803,N,00,N
|
|
20230615,130348,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36400,100,2,0.28,5852991700,160999,34.70,36500,36950,35800,47150,25450,36300,36354.22,6.72,162,9545,40000,38150,36850,35000,33700,37500,34350,50,10850,500,26130,50,1,10033718,3652,73.83,2.75,12,1.60,493.00,13228.00,42000,20230418,-13.33,22243,20220624,63.65,42000,-13.33,20230418,22750,60.00,20230103,42000,-13.33,20230418,22750,60.00,20230103,6.32,N,282880,500,50 억,,673779,N,N,803,N,00,N
|
|
20230615,120428,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36200,-100,5,-0.28,4781759100,131500,28.34,36500,36950,35800,47150,25450,36300,36363.20,6.72,162,14798,40000,38150,36850,35000,33700,37500,34350,50,10850,500,26130,50,1,10033718,3632,73.43,2.74,12,1.31,493.00,13228.00,42000,20230418,-13.81,22243,20220624,62.75,42000,-13.81,20230418,22750,59.12,20230103,42000,-13.81,20230418,22750,59.12,20230103,6.32,N,282880,500,50 억,,673779,N,N,803,N,00,N
|
|
20230615,110806,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,36150,-150,5,-0.41,3850282350,105648,22.77,36500,36950,36050,47150,25450,36300,36444.47,6.72,162,2481,40000,38150,36850,35000,33700,37500,34350,50,10850,500,26130,50,1,10033718,3627,73.33,2.73,12,1.05,493.00,13228.00,42000,20230418,-13.93,22243,20220624,62.52,42000,-13.93,20230418,22750,58.90,20230103,42000,-13.93,20230418,22750,58.90,20230103,6.32,N,282880,500,50 억,,673779,N,N,803,N,00,N
|
|
20230611,184602,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,37100,1650,2,4.65,62625773800,1640431,558.76,36300,39650,36050,46050,24850,35450,38181.31,5.62,76270,77549,37216,36332,35716,34832,34216,36025,34525,50,10600,500,25520,50,1,10033718,3723,75.25,2.80,12,16.35,493.00,13228.00,42000,20230418,-11.67,22243,20220624,66.79,42000,-11.67,20230418,22750,63.08,20230103,42000,-11.67,20230418,22750,63.08,20230103,5.71,N,282880,500,50 억,,563807,N,N,970,N,00,N
|