170 lines
76 KiB
CSV
170 lines
76 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
|
|
20230731,161051,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37700,700,2,1.89,10868501050,288039,100.38,37500,38500,37300,48100,25900,37000,37732.77,5.00,0,-4762,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3783,76.47,2.85,12,2.87,493.00,13228.00,47000,20230725,-19.79,22389,20221013,68.39,47000,-19.79,20230725,22750,65.71,20230103,47000,-19.79,20230725,22750,65.71,20230103,6.63,N,282880,500,50 억,,501483,N,N,34,N,00,N
|
|
20230731,151050,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37750,750,2,2.03,10428005600,276355,96.30,37500,38500,37300,48100,25900,37000,37734.09,5.00,0,-4884,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3788,76.57,2.85,12,2.75,493.00,13228.00,47000,20230725,-19.68,22389,20221013,68.61,47000,-19.68,20230725,22750,65.93,20230103,47000,-19.68,20230725,22750,65.93,20230103,6.63,N,282880,500,50 억,,501483,N,N,128,N,00,N
|
|
20230731,141058,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37500,500,2,1.35,9296234700,246215,85.80,37500,38500,37300,48100,25900,37000,37756.57,5.00,0,127,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3763,76.06,2.83,12,2.45,493.00,13228.00,47000,20230725,-20.21,22389,20221013,67.49,47000,-20.21,20230725,22750,64.84,20230103,47000,-20.21,20230725,22750,64.84,20230103,6.63,N,282880,500,50 억,,501483,N,N,128,N,00,N
|
|
20230731,131057,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37500,500,2,1.35,8225793850,217647,75.85,37500,38500,37500,48100,25900,37000,37794.20,5.00,0,-4910,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3763,76.06,2.83,12,2.17,493.00,13228.00,47000,20230725,-20.21,22389,20221013,67.49,47000,-20.21,20230725,22750,64.84,20230103,47000,-20.21,20230725,22750,64.84,20230103,6.63,N,282880,500,50 억,,501483,N,N,128,N,00,N
|
|
20230731,121106,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37700,700,2,1.89,7135082100,188641,65.74,37500,38500,37500,48100,25900,37000,37823.60,5.00,0,-2253,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3783,76.47,2.85,12,1.88,493.00,13228.00,47000,20230725,-19.79,22389,20221013,68.39,47000,-19.79,20230725,22750,65.71,20230103,47000,-19.79,20230725,22750,65.71,20230103,6.63,N,282880,500,50 억,,501483,N,N,128,N,00,N
|
|
20230731,111107,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37950,950,2,2.57,6365586200,168289,58.65,37500,38500,37500,48100,25900,37000,37825.33,5.00,0,-1192,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3808,76.98,2.87,12,1.68,493.00,13228.00,47000,20230725,-19.26,22389,20221013,69.50,47000,-19.26,20230725,22750,66.81,20230103,47000,-19.26,20230725,22750,66.81,20230103,6.63,N,282880,500,50 억,,501483,N,N,128,N,00,N
|
|
20230731,101104,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37800,800,2,2.16,5018745000,132712,46.25,37500,38500,37500,48100,25900,37000,37816.81,5.00,0,-12473,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3793,76.67,2.86,12,1.32,493.00,13228.00,47000,20230725,-19.57,22389,20221013,68.83,47000,-19.57,20230725,22750,66.15,20230103,47000,-19.57,20230725,22750,66.15,20230103,6.63,N,282880,500,50 억,,501483,N,N,128,N,00,N
|
|
20230731,091053,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37650,650,2,1.76,290810650,7753,2.70,37500,37650,37500,48100,25900,37000,37509.44,5.00,0,-2070,38800,37900,36200,35300,33600,38350,35750,50,11100,500,27380,50,1,10033718,3778,76.37,2.85,12,0.08,493.00,13228.00,47000,20230725,-19.89,22389,20221013,68.16,47000,-19.89,20230725,22750,65.49,20230103,47000,-19.89,20230725,22750,65.49,20230103,6.63,N,282880,500,50 억,,501483,N,N,128,N,00,N
|
|
20230728,161055,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37000,1550,2,4.37,10341270000,285117,50.65,34850,37100,34500,46050,24850,35450,36268.49,4.74,728,21741,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3712,75.05,2.80,12,2.84,493.00,13228.00,47000,20230725,-21.28,22389,20221013,65.26,47000,-21.28,20230725,22750,62.64,20230103,47000,-21.28,20230725,22750,62.64,20230103,6.86,N,282880,500,50 억,,475699,N,N,125,N,00,N
|
|
20230728,151053,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36850,1400,2,3.95,9891740500,272957,48.49,34850,36950,34500,46050,24850,35450,36239.54,4.74,728,21792,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3697,74.75,2.79,12,2.72,493.00,13228.00,47000,20230725,-21.60,22389,20221013,64.59,47000,-21.60,20230725,22750,61.98,20230103,47000,-21.60,20230725,22750,61.98,20230103,6.86,N,282880,500,50 억,,475699,N,N,112,N,00,N
|
|
20230728,141051,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36750,1300,2,3.67,8741490450,241707,42.94,34850,36900,34500,46050,24850,35450,36166.01,4.74,728,19463,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3687,74.54,2.78,12,2.41,493.00,13228.00,47000,20230725,-21.81,22389,20221013,64.14,47000,-21.81,20230725,22750,61.54,20230103,47000,-21.81,20230725,22750,61.54,20230103,6.86,N,282880,500,50 억,,475699,N,N,112,N,00,N
|
|
20230728,131055,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36800,1350,2,3.81,7959625350,220443,39.16,34850,36900,34500,46050,24850,35450,36107.77,4.74,728,15531,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3692,74.65,2.78,12,2.20,493.00,13228.00,47000,20230725,-21.70,22389,20221013,64.37,47000,-21.70,20230725,22750,61.76,20230103,47000,-21.70,20230725,22750,61.76,20230103,6.86,N,282880,500,50 억,,475699,N,N,112,N,00,N
|
|
20230728,121052,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36550,1100,2,3.10,6877526800,190884,33.91,34850,36650,34500,46050,24850,35450,36030.24,4.74,728,6522,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3667,74.14,2.76,12,1.90,493.00,13228.00,47000,20230725,-22.23,22389,20221013,63.25,47000,-22.23,20230725,22750,60.66,20230103,47000,-22.23,20230725,22750,60.66,20230103,6.86,N,282880,500,50 억,,475699,N,N,112,N,00,N
|
|
20230728,111059,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36300,850,2,2.40,6108434100,169765,30.16,34850,36650,34500,46050,24850,35450,35982.08,4.74,728,213,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3642,73.63,2.74,12,1.69,493.00,13228.00,47000,20230725,-22.77,22389,20221013,62.13,47000,-22.77,20230725,22750,59.56,20230103,47000,-22.77,20230725,22750,59.56,20230103,6.86,N,282880,500,50 억,,475699,N,N,112,N,00,N
|
|
20230728,101050,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36000,550,2,1.55,4784019000,133407,23.70,34850,36500,34500,46050,24850,35450,35860.70,4.74,728,-7666,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3612,73.02,2.72,12,1.33,493.00,13228.00,47000,20230725,-23.40,22389,20221013,60.79,47000,-23.40,20230725,22750,58.24,20230103,47000,-23.40,20230725,22750,58.24,20230103,6.86,N,282880,500,50 억,,475699,N,N,112,N,00,N
|
|
20230728,091059,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35600,150,2,0.42,1181740800,33615,5.97,34850,35900,34500,46050,24850,35450,35154.10,4.74,728,6420,38683,37066,36233,34616,33783,36650,34200,50,10600,500,26230,50,1,10033718,3572,72.21,2.69,12,0.34,493.00,13228.00,47000,20230725,-24.26,22389,20221013,59.01,47000,-24.26,20230725,22750,56.48,20230103,47000,-24.26,20230725,22750,56.48,20230103,6.86,N,282880,500,50 억,,475699,N,N,112,N,00,N
|
|
20230727,161050,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35450,-2550,5,-6.71,20166450350,555980,58.06,37500,37850,35400,49400,26600,38000,36271.51,4.58,53566,-21331,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3557,71.91,2.68,12,5.54,493.00,13228.00,47000,20230725,-24.57,22389,20221013,58.34,47000,-24.57,20230725,22750,55.82,20230103,47000,-24.57,20230725,22750,55.82,20230103,7.24,N,282880,500,50 억,,459822,N,N,112,N,00,N
|
|
20230727,151050,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35500,-2500,5,-6.58,19033967000,524047,54.73,37500,37850,35450,49400,26600,38000,36319.64,4.58,53566,-15065,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3562,72.01,2.68,12,5.22,493.00,13228.00,47000,20230725,-24.47,22389,20221013,58.56,47000,-24.47,20230725,22750,56.04,20230103,47000,-24.47,20230725,22750,56.04,20230103,7.24,N,282880,500,50 억,,459822,N,N,855,N,00,N
|
|
20230727,141045,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36050,-1950,5,-5.13,17266422200,474530,49.56,37500,37850,35450,49400,26600,38000,36384.81,4.58,53566,-15984,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3617,73.12,2.73,12,4.73,493.00,13228.00,47000,20230725,-23.30,22389,20221013,61.02,47000,-23.30,20230725,22750,58.46,20230103,47000,-23.30,20230725,22750,58.46,20230103,7.24,N,282880,500,50 억,,459822,N,N,855,N,00,N
|
|
20230727,131044,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35650,-2350,5,-6.18,14613363700,401006,41.88,37500,37850,35450,49400,26600,38000,36439.98,4.58,53566,-4263,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3577,72.31,2.70,12,4.00,493.00,13228.00,47000,20230725,-24.15,22389,20221013,59.23,47000,-24.15,20230725,22750,56.70,20230103,47000,-24.15,20230725,22750,56.70,20230103,7.24,N,282880,500,50 억,,459822,N,N,855,N,00,N
|
|
20230727,121047,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35750,-2250,5,-5.92,12541594800,342962,35.82,37500,37850,35450,49400,26600,38000,36566.56,4.58,53566,13391,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3587,72.52,2.70,12,3.42,493.00,13228.00,47000,20230725,-23.94,22389,20221013,59.68,47000,-23.94,20230725,22750,57.14,20230103,47000,-23.94,20230725,22750,57.14,20230103,7.24,N,282880,500,50 억,,459822,N,N,855,N,00,N
|
|
20230727,111049,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36100,-1900,5,-5.00,9903884100,269686,28.16,37500,37850,35450,49400,26600,38000,36721.59,4.58,53566,18066,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3622,73.23,2.73,12,2.69,493.00,13228.00,47000,20230725,-23.19,22389,20221013,61.24,47000,-23.19,20230725,22750,58.68,20230103,47000,-23.19,20230725,22750,58.68,20230103,7.24,N,282880,500,50 억,,459822,N,N,855,N,00,N
|
|
20230727,101046,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36750,-1250,5,-3.29,6772155700,183901,19.21,37500,37850,35450,49400,26600,38000,36822.08,4.58,53566,6053,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3687,74.54,2.78,12,1.83,493.00,13228.00,47000,20230725,-21.81,22389,20221013,64.14,47000,-21.81,20230725,22750,61.54,20230103,47000,-21.81,20230725,22750,61.54,20230103,7.24,N,282880,500,50 억,,459822,N,N,855,N,00,N
|
|
20230727,091045,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36450,-1550,5,-4.08,2176406050,59572,6.22,37500,37850,35450,49400,26600,38000,36522.71,4.58,53566,7098,45066,41532,38766,35232,32466,40150,33850,50,11400,500,28120,50,1,10033718,3657,73.94,2.76,12,0.59,493.00,13228.00,47000,20230725,-22.45,22389,20221013,62.80,47000,-22.45,20230725,22750,60.22,20230103,47000,-22.45,20230725,22750,60.22,20230103,7.24,N,282880,500,50 억,,459822,N,N,855,N,00,N
|
|
20230726,161043,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38000,-3650,5,-8.76,37525303250,954145,76.45,42150,42300,36000,54100,29200,41650,39330.42,4.05,624,40457,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,3813,77.08,2.87,12,9.51,493.00,13228.00,47000,20230725,-19.15,22389,20221013,69.73,47000,-19.15,20230725,22750,67.03,20230103,47000,-19.15,20230725,22750,67.03,20230103,6.86,N,282880,500,50 억,,406256,N,N,855,N,00,N
|
|
20230726,151048,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37800,-3850,5,-9.24,36478005550,926595,74.24,42150,42300,36000,54100,29200,41650,39367.80,4.05,624,38347,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,3793,76.67,2.86,12,9.23,493.00,13228.00,47000,20230725,-19.57,22389,20221013,68.83,47000,-19.57,20230725,22750,66.15,20230103,47000,-19.57,20230725,22750,66.15,20230103,6.86,N,282880,500,50 억,,406256,N,N,370,N,00,N
|
|
20230726,141040,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37450,-4200,5,-10.08,32416445950,819816,65.69,42150,42300,36000,54100,29200,41650,39541.12,4.05,624,36089,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,3758,75.96,2.83,12,8.17,493.00,13228.00,47000,20230725,-20.32,22389,20221013,67.27,47000,-20.32,20230725,22750,64.62,20230103,47000,-20.32,20230725,22750,64.62,20230103,6.86,N,282880,500,50 억,,406256,N,N,370,N,00,N
|
|
20230726,131037,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40250,-1400,5,-3.36,23303997000,581496,46.59,42150,42300,38550,54100,29200,41650,40075.94,4.05,624,16073,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,4039,81.64,3.04,12,5.80,493.00,13228.00,47000,20230725,-14.36,22389,20221013,79.78,47000,-14.36,20230725,22750,76.92,20230103,47000,-14.36,20230725,22750,76.92,20230103,6.86,N,282880,500,50 억,,406256,N,N,370,N,00,N
|
|
20230726,121040,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40300,-1350,5,-3.24,20691911050,516660,41.40,42150,42300,38550,54100,29200,41650,40049.38,4.05,624,7187,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,4044,81.74,3.05,12,5.15,493.00,13228.00,47000,20230725,-14.26,22389,20221013,80.00,47000,-14.26,20230725,22750,77.14,20230103,47000,-14.26,20230725,22750,77.14,20230103,6.86,N,282880,500,50 억,,406256,N,N,370,N,00,N
|
|
20230726,111035,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40100,-1550,5,-3.72,18508457150,462391,37.05,42150,42300,38550,54100,29200,41650,40027.72,4.05,624,13501,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,4024,81.34,3.03,12,4.61,493.00,13228.00,47000,20230725,-14.68,22389,20221013,79.11,47000,-14.68,20230725,22750,76.26,20230103,47000,-14.68,20230725,22750,76.26,20230103,6.86,N,282880,500,50 억,,406256,N,N,370,N,00,N
|
|
20230726,101043,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39750,-1900,5,-4.56,12766632650,316710,25.38,42150,42300,39300,54100,29200,41650,40310.17,4.05,624,-10695,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,3988,80.63,3.00,12,3.16,493.00,13228.00,47000,20230725,-15.43,22389,20221013,77.54,47000,-15.43,20230725,22750,74.73,20230103,47000,-15.43,20230725,22750,74.73,20230103,6.86,N,282880,500,50 억,,406256,N,N,370,N,00,N
|
|
20230726,091037,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39850,-1800,5,-4.32,4946504200,121730,9.75,42150,42300,39650,54100,29200,41650,40635.05,4.05,624,-10843,49216,45432,43216,39432,37216,44325,38325,50,12450,500,30820,50,1,10033718,3998,80.83,3.01,12,1.21,493.00,13228.00,47000,20230725,-15.21,22389,20221013,77.99,47000,-15.21,20230725,22750,75.16,20230103,47000,-15.21,20230725,22750,75.16,20230103,6.86,N,282880,500,50 억,,406256,N,N,370,N,00,N
|
|
20230725,161035,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,41650,-1850,5,-4.25,54439979500,1242076,90.58,44300,47000,41000,56500,30450,43500,43831.42,4.36,-312,-30159,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4179,84.48,3.15,12,12.38,493.00,13228.00,47000,20230725,-11.38,22389,20221013,86.03,47000,-11.38,20230725,22750,83.08,20230103,47000,-11.38,20230725,22750,83.08,20230103,6.38,N,282880,500,50 억,,437679,N,N,370,N,00,N
|
|
20230725,151023,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,41500,-2000,5,-4.60,52314845650,1190812,86.84,44300,47000,41350,56500,30450,43500,43932.08,4.36,-312,-41851,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4164,84.18,3.14,12,11.87,493.00,13228.00,47000,20230725,-11.70,22389,20221013,85.36,47000,-11.70,20230725,22750,82.42,20230103,47000,-11.70,20230725,22750,82.42,20230103,6.38,N,282880,500,50 억,,437679,N,N,535,N,00,N
|
|
20230725,141021,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,42200,-1300,5,-2.99,46106051950,1042264,76.01,44300,47000,42050,56500,30450,43500,44236.45,4.36,-312,-68891,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4234,85.60,3.19,12,10.39,493.00,13228.00,47000,20230725,-10.21,22389,20221013,88.49,47000,-10.21,20230725,22750,85.49,20230103,47000,-10.21,20230725,22750,85.49,20230103,6.38,N,282880,500,50 억,,437679,N,N,535,N,00,N
|
|
20230725,131031,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,42800,-700,5,-1.61,42246355900,951197,69.37,44300,47000,42500,56500,30450,43500,44413.89,4.36,-312,-90330,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4294,86.82,3.24,12,9.48,493.00,13228.00,47000,20230725,-8.94,22389,20221013,91.17,47000,-8.94,20230725,22750,88.13,20230103,47000,-8.94,20230725,22750,88.13,20230103,6.38,N,282880,500,50 억,,437679,N,N,535,N,00,N
|
|
20230725,121032,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,43400,-100,5,-0.23,38043511700,853461,62.24,44300,47000,43000,56500,30450,43500,44575.58,4.36,-312,-83609,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4355,88.03,3.28,12,8.51,493.00,13228.00,47000,20230725,-7.66,22389,20221013,93.85,47000,-7.66,20230725,22750,90.77,20230103,47000,-7.66,20230725,22750,90.77,20230103,6.38,N,282880,500,50 억,,437679,N,N,535,N,00,N
|
|
20230725,111030,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,43950,450,2,1.03,34513634800,772449,56.33,44300,47000,43000,56500,30450,43500,44680.80,4.36,-312,-66333,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4410,89.15,3.32,12,7.70,493.00,13228.00,47000,20230725,-6.49,22389,20221013,96.30,47000,-6.49,20230725,22750,93.19,20230103,47000,-6.49,20230725,22750,93.19,20230103,6.38,N,282880,500,50 억,,437679,N,N,535,N,00,N
|
|
20230725,101029,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,43800,300,2,0.69,29744858700,664693,48.47,44300,47000,43000,56500,30450,43500,44749.78,4.36,-312,-69849,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4395,88.84,3.31,12,6.62,493.00,13228.00,47000,20230725,-6.81,22389,20221013,95.63,47000,-6.81,20230725,22750,92.53,20230103,47000,-6.81,20230725,22750,92.53,20230103,6.38,N,282880,500,50 억,,437679,N,N,535,N,00,N
|
|
20230725,091028,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,46450,2950,2,6.78,13034016750,288293,21.02,44300,47000,44050,56500,30450,43500,45211.02,4.36,-312,-16397,46033,44766,42533,41266,39033,45400,41900,50,13025,500,32190,50,1,10033718,4661,94.22,3.51,12,2.87,493.00,13228.00,47000,20230725,-1.17,22389,20221013,107.47,47000,-1.17,20230725,22750,104.18,20230103,47000,-1.17,20230725,22750,104.18,20230103,6.38,N,282880,500,50 억,,437679,N,N,535,N,00,N
|
|
20230724,161030,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,43500,3400,2,8.48,57940040400,1359550,194.06,40900,43800,40300,52100,28100,40100,42613.20,4.35,104,-5890,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4365,88.24,3.29,12,13.55,493.00,13228.00,43800,20230724,-0.68,22389,20221013,94.29,43800,-0.68,20230724,22750,91.21,20230103,43800,-0.68,20230724,22750,91.21,20230103,6.35,N,282880,500,50 억,,435991,N,N,534,N,00,N
|
|
20230724,151025,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,43150,3050,2,7.61,55478622400,1302839,185.97,40900,43800,40300,52100,28100,40100,42583.45,4.35,104,137,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4330,87.53,3.26,12,12.98,493.00,13228.00,43800,20230724,-1.48,22389,20221013,92.73,43800,-1.48,20230724,22750,89.67,20230103,43800,-1.48,20230724,22750,89.67,20230103,6.35,N,282880,500,50 억,,435991,N,N,549,N,00,N
|
|
20230724,141024,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,42450,2350,2,5.86,50765585600,1193190,170.32,40900,43800,40300,52100,28100,40100,42546.73,4.35,104,-9004,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4259,86.11,3.21,12,11.89,493.00,13228.00,43800,20230724,-3.08,22389,20221013,89.60,43800,-3.08,20230724,22750,86.59,20230103,43800,-3.08,20230724,22750,86.59,20230103,6.35,N,282880,500,50 억,,435991,N,N,549,N,00,N
|
|
20230724,131024,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,43650,3550,2,8.85,43307464450,1017456,145.23,40900,43800,40300,52100,28100,40100,42565.19,4.35,104,-9679,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4380,88.54,3.30,12,10.14,493.00,13228.00,43800,20230724,-0.34,22389,20221013,94.96,43800,-0.34,20230724,22750,91.87,20230103,43800,-0.34,20230724,22750,91.87,20230103,6.35,N,282880,500,50 억,,435991,N,N,549,N,00,N
|
|
20230724,121025,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,42850,2750,2,6.86,39757847950,935456,133.53,40900,43800,40300,52100,28100,40100,42501.81,4.35,104,-11050,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4299,86.92,3.24,12,9.32,493.00,13228.00,43800,20230724,-2.17,22389,20221013,91.39,43800,-2.17,20230724,22750,88.35,20230103,43800,-2.17,20230724,22750,88.35,20230103,6.35,N,282880,500,50 억,,435991,N,N,549,N,00,N
|
|
20230724,111030,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,42800,2700,2,6.73,33606787300,793223,113.23,40900,43750,40300,52100,28100,40100,42368.26,4.35,104,-20471,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4294,86.82,3.24,12,7.91,493.00,13228.00,43750,20230724,-2.17,22389,20221013,91.17,43750,-2.17,20230724,22750,88.13,20230103,43750,-2.17,20230724,22750,88.13,20230103,6.35,N,282880,500,50 억,,435991,N,N,549,N,00,N
|
|
20230724,101020,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,41750,1650,2,4.11,18394124550,439185,62.69,40900,43000,40300,52100,28100,40100,41883.64,4.35,104,-38380,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4189,84.69,3.16,12,4.38,493.00,13228.00,43000,20230724,-2.91,22389,20221013,86.48,43000,-2.91,20230724,22750,83.52,20230103,43000,-2.91,20230724,22750,83.52,20230103,6.35,N,282880,500,50 억,,435991,N,N,549,N,00,N
|
|
20230724,091026,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,42400,2300,2,5.74,7004481900,167357,23.89,40900,43000,40300,52100,28100,40100,41856.71,4.35,104,-25843,42766,41432,40466,39132,38166,40950,38650,50,12000,500,29670,50,1,10033718,4254,86.00,3.21,12,1.67,493.00,13228.00,43000,20230724,-1.40,22389,20221013,89.38,43000,-1.40,20230724,22750,86.37,20230103,43000,-1.40,20230724,22750,86.37,20230103,6.35,N,282880,500,50 억,,435991,N,N,549,N,00,N
|
|
20230721,161015,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40100,350,2,0.88,28348684700,697649,76.09,40300,41800,39500,51600,27850,39750,40641.70,5.18,624,-87988,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4024,81.34,3.03,12,6.95,493.00,13228.00,42000,20230418,-4.52,22389,20221013,79.11,42000,-4.52,20230418,22750,76.26,20230103,42000,-4.52,20230418,22750,76.26,20230103,6.39,N,282880,500,50 억,,519262,N,N,549,N,00,N
|
|
20230721,151017,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40150,400,2,1.01,27444887500,675103,73.63,40300,41800,39500,51600,27850,39750,40659.68,5.18,624,-84483,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4029,81.44,3.04,12,6.73,493.00,13228.00,42000,20230418,-4.40,22389,20221013,79.33,42000,-4.40,20230418,22750,76.48,20230103,42000,-4.40,20230418,22750,76.48,20230103,6.39,N,282880,500,50 억,,519262,N,N,680,N,00,N
|
|
20230721,141013,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40950,1200,2,3.02,24129994850,592911,64.67,40300,41800,39500,51600,27850,39750,40705.62,5.18,624,-73887,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4109,83.06,3.10,12,5.91,493.00,13228.00,42000,20230418,-2.50,22389,20221013,82.90,42000,-2.50,20230418,22750,80.00,20230103,42000,-2.50,20230418,22750,80.00,20230103,6.39,N,282880,500,50 억,,519262,N,N,680,N,00,N
|
|
20230721,131017,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,41450,1700,2,4.28,18882665450,466227,50.85,40300,41450,39500,51600,27850,39750,40509.22,5.18,624,-61974,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4159,84.08,3.13,12,4.65,493.00,13228.00,42000,20230418,-1.31,22389,20221013,85.14,42000,-1.31,20230418,22750,82.20,20230103,42000,-1.31,20230418,22750,82.20,20230103,6.39,N,282880,500,50 억,,519262,N,N,680,N,00,N
|
|
20230721,121029,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40700,950,2,2.39,13955733800,346465,37.79,40300,41050,39500,51600,27850,39750,40288.18,5.18,624,-71108,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4084,82.56,3.08,12,3.45,493.00,13228.00,42000,20230418,-3.10,22389,20221013,81.79,42000,-3.10,20230418,22750,78.90,20230103,42000,-3.10,20230418,22750,78.90,20230103,6.39,N,282880,500,50 억,,519262,N,N,680,N,00,N
|
|
20230721,111025,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40500,750,2,1.89,12386425650,307667,33.56,40300,41050,39500,51600,27850,39750,40267.67,5.18,624,-72620,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4064,82.15,3.06,12,3.07,493.00,13228.00,42000,20230418,-3.57,22389,20221013,80.89,42000,-3.57,20230418,22750,78.02,20230103,42000,-3.57,20230418,22750,78.02,20230103,6.39,N,282880,500,50 억,,519262,N,N,680,N,00,N
|
|
20230721,101024,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40050,300,2,0.75,9988243250,247690,27.01,40300,41050,39500,51600,27850,39750,40337.53,5.18,624,-55786,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4019,81.24,3.03,12,2.47,493.00,13228.00,42000,20230418,-4.64,22389,20221013,78.88,42000,-4.64,20230418,22750,76.04,20230103,42000,-4.64,20230418,22750,76.04,20230103,6.39,N,282880,500,50 억,,519262,N,N,680,N,00,N
|
|
20230721,091021,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40100,350,2,0.88,3569655550,89164,9.72,40300,40450,39500,51600,27850,39750,40051.77,5.18,624,-36473,43283,41516,40083,38316,36883,42400,39200,50,11875,500,29410,50,1,10033718,4024,81.34,3.03,12,0.89,493.00,13228.00,42000,20230418,-4.52,22389,20221013,79.11,42000,-4.52,20230418,22750,76.26,20230103,42000,-4.52,20230418,22750,76.26,20230103,6.39,N,282880,500,50 억,,519262,N,N,680,N,00,N
|
|
20230720,161012,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39750,1200,2,3.11,36973489150,912573,190.19,39050,41850,38650,50100,27000,38550,40516.85,4.55,624,68975,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,3988,80.63,3.00,12,9.10,493.00,13228.00,42000,20230418,-5.36,22389,20221013,77.54,42000,-5.36,20230418,22750,74.73,20230103,42000,-5.36,20230418,22750,74.73,20230103,6.28,N,282880,500,50 억,,456365,N,N,680,N,00,N
|
|
20230720,151012,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39700,1150,2,2.98,35988694650,887804,185.02,39050,41850,38650,50100,27000,38550,40536.87,4.55,624,78368,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,3983,80.53,3.00,12,8.85,493.00,13228.00,42000,20230418,-5.48,22389,20221013,77.32,42000,-5.48,20230418,22750,74.51,20230103,42000,-5.48,20230418,22750,74.51,20230103,6.28,N,282880,500,50 억,,456365,N,N,946,N,00,N
|
|
20230720,141011,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39700,1150,2,2.98,33710949100,830363,173.05,39050,41850,38650,50100,27000,38550,40597.97,4.55,624,88708,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,3983,80.53,3.00,12,8.28,493.00,13228.00,42000,20230418,-5.48,22389,20221013,77.32,42000,-5.48,20230418,22750,74.51,20230103,42000,-5.48,20230418,22750,74.51,20230103,6.28,N,282880,500,50 억,,456365,N,N,946,N,00,N
|
|
20230720,131011,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39950,1400,2,3.63,31635743900,778493,162.24,39050,41850,38650,50100,27000,38550,40637.30,4.55,624,104355,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,4008,81.03,3.02,12,7.76,493.00,13228.00,42000,20230418,-4.88,22389,20221013,78.44,42000,-4.88,20230418,22750,75.60,20230103,42000,-4.88,20230418,22750,75.60,20230103,6.28,N,282880,500,50 억,,456365,N,N,946,N,00,N
|
|
20230720,121020,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40900,2350,2,6.10,27872689200,685659,142.90,39050,41850,38650,50100,27000,38550,40651.11,4.55,624,105892,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,4104,82.96,3.09,12,6.83,493.00,13228.00,42000,20230418,-2.62,22389,20221013,82.68,42000,-2.62,20230418,22750,79.78,20230103,42000,-2.62,20230418,22750,79.78,20230103,6.28,N,282880,500,50 억,,456365,N,N,946,N,00,N
|
|
20230720,111016,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,41400,2850,2,7.39,21938834100,542292,113.02,39050,41600,38650,50100,27000,38550,40455.94,4.55,624,101078,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,4154,83.98,3.13,12,5.40,493.00,13228.00,42000,20230418,-1.43,22389,20221013,84.91,42000,-1.43,20230418,22750,81.98,20230103,42000,-1.43,20230418,22750,81.98,20230103,6.28,N,282880,500,50 억,,456365,N,N,946,N,00,N
|
|
20230720,101005,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39850,1300,2,3.37,6907148250,175602,36.60,39050,40000,38650,50100,27000,38550,39334.34,4.55,624,25100,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,3998,80.83,3.01,12,1.75,493.00,13228.00,42000,20230418,-5.12,22389,20221013,77.99,42000,-5.12,20230418,22750,75.16,20230103,42000,-5.12,20230418,22750,75.16,20230103,6.28,N,282880,500,50 억,,456365,N,N,946,N,00,N
|
|
20230720,091007,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39200,650,2,1.69,1705449700,43629,9.09,39050,39450,38650,50100,27000,38550,39090.46,4.55,624,-3463,40683,39616,38333,37266,35983,38975,36625,50,11550,500,28520,50,1,10033718,3933,79.51,2.96,12,0.43,493.00,13228.00,42000,20230418,-6.67,22389,20221013,75.09,42000,-6.67,20230418,22750,72.31,20230103,42000,-6.67,20230418,22750,72.31,20230103,6.28,N,282880,500,50 억,,456365,N,N,946,N,00,N
|
|
20230719,161026,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38550,-250,5,-0.64,17984846650,469816,84.94,38800,39400,37050,50400,27200,38800,38279.72,4.84,416,-30327,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3868,78.19,2.91,12,4.68,493.00,13228.00,42000,20230418,-8.21,22389,20221013,72.18,42000,-8.21,20230418,22750,69.45,20230103,42000,-8.21,20230418,22750,69.45,20230103,6.29,N,282880,500,50 억,,485235,N,N,946,N,00,N
|
|
20230719,151025,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38800,0,3,0.00,17287963400,451759,81.68,38800,39400,37050,50400,27200,38800,38267.26,4.84,416,-29596,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3893,78.70,2.93,12,4.50,493.00,13228.00,42000,20230418,-7.62,22389,20221013,73.30,42000,-7.62,20230418,22750,70.55,20230103,42000,-7.62,20230418,22750,70.55,20230103,6.29,N,282880,500,50 억,,485235,N,N,1661,N,00,N
|
|
20230719,141029,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39000,200,2,0.52,15712986900,411020,74.31,38800,39400,37050,50400,27200,38800,38228.25,4.84,416,-22986,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3913,79.11,2.95,12,4.10,493.00,13228.00,42000,20230418,-7.14,22389,20221013,74.19,42000,-7.14,20230418,22750,71.43,20230103,42000,-7.14,20230418,22750,71.43,20230103,6.29,N,282880,500,50 억,,485235,N,N,1661,N,00,N
|
|
20230719,131014,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38150,-650,5,-1.68,13188091500,345859,62.53,38800,39200,37050,50400,27200,38800,38130.01,4.84,416,-16253,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3828,77.38,2.88,12,3.45,493.00,13228.00,42000,20230418,-9.17,22389,20221013,70.40,42000,-9.17,20230418,22750,67.69,20230103,42000,-9.17,20230418,22750,67.69,20230103,6.29,N,282880,500,50 억,,485235,N,N,1661,N,00,N
|
|
20230719,121031,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38500,-300,5,-0.77,12357946550,324211,58.62,38800,39200,37050,50400,27200,38800,38115.46,4.84,416,-12296,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3863,78.09,2.91,12,3.23,493.00,13228.00,42000,20230418,-8.33,22389,20221013,71.96,42000,-8.33,20230418,22750,69.23,20230103,42000,-8.33,20230418,22750,69.23,20230103,6.29,N,282880,500,50 억,,485235,N,N,1661,N,00,N
|
|
20230719,111028,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38350,-450,5,-1.16,11633471000,305301,55.20,38800,39200,37050,50400,27200,38800,38103.28,4.84,416,-13205,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3848,77.79,2.90,12,3.04,493.00,13228.00,42000,20230418,-8.69,22389,20221013,71.29,42000,-8.69,20230418,22750,68.57,20230103,42000,-8.69,20230418,22750,68.57,20230103,6.29,N,282880,500,50 억,,485235,N,N,1661,N,00,N
|
|
20230719,101019,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38300,-500,5,-1.29,10152975450,266811,48.24,38800,39200,37050,50400,27200,38800,38051.03,4.84,416,-8581,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3843,77.69,2.90,12,2.66,493.00,13228.00,42000,20230418,-8.81,22389,20221013,71.07,42000,-8.81,20230418,22750,68.35,20230103,42000,-8.81,20230418,22750,68.35,20230103,6.29,N,282880,500,50 억,,485235,N,N,1661,N,00,N
|
|
20230719,091019,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39050,250,2,0.64,1652615200,42472,7.68,38800,39200,38700,50400,27200,38800,38912.61,4.84,416,6157,41733,40266,39333,37866,36933,39800,37400,50,11600,500,28710,50,1,10033718,3918,79.21,2.95,12,0.42,493.00,13228.00,42000,20230418,-7.02,22389,20221013,74.42,42000,-7.02,20230418,22750,71.65,20230103,42000,-7.02,20230418,22750,71.65,20230103,6.29,N,282880,500,50 억,,485235,N,N,1661,N,00,N
|
|
20230718,161018,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38800,-1300,5,-3.24,21746567800,548332,204.05,40600,40800,38400,52100,28100,40100,39662.19,5.35,104,-53056,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,3893,78.70,2.93,12,5.46,493.00,13228.00,42000,20230418,-7.62,22389,20221013,73.30,42000,-7.62,20230418,22750,70.55,20230103,42000,-7.62,20230418,22750,70.55,20230103,5.97,N,282880,500,50 억,,536303,N,N,1661,N,00,N
|
|
20230718,151016,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38500,-1600,5,-3.99,20629460350,519368,193.27,40600,40800,38450,52100,28100,40100,39720.31,5.35,104,-53592,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,3863,78.09,2.91,12,5.18,493.00,13228.00,42000,20230418,-8.33,22389,20221013,71.96,42000,-8.33,20230418,22750,69.23,20230103,42000,-8.33,20230418,22750,69.23,20230103,5.97,N,282880,500,50 억,,536303,N,N,121,N,00,N
|
|
20230718,141013,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38850,-1250,5,-3.12,16921406550,423263,157.51,40600,40800,38800,52100,28100,40100,39978.47,5.35,104,-55597,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,3898,78.80,2.94,12,4.22,493.00,13228.00,42000,20230418,-7.50,22389,20221013,73.52,42000,-7.50,20230418,22750,70.77,20230103,42000,-7.50,20230418,22750,70.77,20230103,5.97,N,282880,500,50 억,,536303,N,N,121,N,00,N
|
|
20230718,131013,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39650,-450,5,-1.12,13588291250,338332,125.90,40600,40800,39600,52100,28100,40100,40162.60,5.35,104,-48073,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,3978,80.43,3.00,12,3.37,493.00,13228.00,42000,20230418,-5.60,22389,20221013,77.10,42000,-5.60,20230418,22750,74.29,20230103,42000,-5.60,20230418,22750,74.29,20230103,5.97,N,282880,500,50 억,,536303,N,N,121,N,00,N
|
|
20230718,121024,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40250,150,2,0.37,11796670000,293423,109.19,40600,40800,39650,52100,28100,40100,40203.63,5.35,104,-35562,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,4039,81.64,3.04,12,2.92,493.00,13228.00,42000,20230418,-4.17,22389,20221013,79.78,42000,-4.17,20230418,22750,76.92,20230103,42000,-4.17,20230418,22750,76.92,20230103,5.97,N,282880,500,50 억,,536303,N,N,121,N,00,N
|
|
20230718,111020,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40200,100,2,0.25,9317534950,231930,86.31,40600,40800,39650,52100,28100,40100,40173.91,5.35,104,-31201,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,4034,81.54,3.04,12,2.31,493.00,13228.00,42000,20230418,-4.29,22389,20221013,79.55,42000,-4.29,20230418,22750,76.70,20230103,42000,-4.29,20230418,22750,76.70,20230103,5.97,N,282880,500,50 억,,536303,N,N,121,N,00,N
|
|
20230718,101014,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39750,-350,5,-0.87,7097010900,176432,65.65,40600,40800,39650,52100,28100,40100,40225.19,5.35,104,-21520,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,3988,80.63,3.00,12,1.76,493.00,13228.00,42000,20230418,-5.36,22389,20221013,77.54,42000,-5.36,20230418,22750,74.73,20230103,42000,-5.36,20230418,22750,74.73,20230103,5.97,N,282880,500,50 억,,536303,N,N,121,N,00,N
|
|
20230718,091011,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40000,-100,5,-0.25,1572998500,38952,14.49,40600,40700,40000,52100,28100,40100,40383.00,5.35,104,-9912,41133,40616,39733,39216,38333,40875,39475,50,12000,500,29670,50,1,10033718,4013,81.14,3.02,12,0.39,493.00,13228.00,42000,20230418,-4.76,22389,20221013,78.66,42000,-4.76,20230418,22750,75.82,20230103,42000,-4.76,20230418,22750,75.82,20230103,5.97,N,282880,500,50 억,,536303,N,N,121,N,00,N
|
|
20230717,161013,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40100,350,2,0.88,10580229150,265923,49.35,39900,40250,38850,51600,27850,39750,39785.06,5.51,162,-19053,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,4024,81.34,3.03,12,2.65,493.00,13228.00,42000,20230418,-4.52,22389,20221013,79.11,42000,-4.52,20230418,22750,76.26,20230103,42000,-4.52,20230418,22750,76.26,20230103,5.91,N,282880,500,50 억,,553012,N,N,121,N,00,N
|
|
20230717,151008,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39850,100,2,0.25,9617662350,241892,44.89,39900,40250,38850,51600,27850,39750,39760.16,5.51,162,-17330,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,3998,80.83,3.01,12,2.41,493.00,13228.00,42000,20230418,-5.12,22389,20221013,77.99,42000,-5.12,20230418,22750,75.16,20230103,42000,-5.12,20230418,22750,75.16,20230103,5.91,N,282880,500,50 억,,553012,N,N,40,N,00,N
|
|
20230717,141012,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39650,-100,5,-0.25,8924644750,224394,41.65,39900,40250,38850,51600,27850,39750,39772.22,5.51,162,-16457,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,3978,80.43,3.00,12,2.24,493.00,13228.00,42000,20230418,-5.60,22389,20221013,77.10,42000,-5.60,20230418,22750,74.29,20230103,42000,-5.60,20230418,22750,74.29,20230103,5.91,N,282880,500,50 억,,553012,N,N,40,N,00,N
|
|
20230717,131002,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39750,0,3,0.00,8064372900,202702,37.62,39900,40250,38850,51600,27850,39750,39784.40,5.51,162,-8153,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,3988,80.63,3.00,12,2.02,493.00,13228.00,42000,20230418,-5.36,22389,20221013,77.54,42000,-5.36,20230418,22750,74.73,20230103,42000,-5.36,20230418,22750,74.73,20230103,5.91,N,282880,500,50 억,,553012,N,N,40,N,00,N
|
|
20230717,121013,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40150,400,2,1.01,6902240050,173641,32.23,39900,40250,38850,51600,27850,39750,39750.06,5.51,162,-650,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,4029,81.44,3.04,12,1.73,493.00,13228.00,42000,20230418,-4.40,22389,20221013,79.33,42000,-4.40,20230418,22750,76.48,20230103,42000,-4.40,20230418,22750,76.48,20230103,5.91,N,282880,500,50 억,,553012,N,N,40,N,00,N
|
|
20230717,111004,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39950,200,2,0.50,5526733750,139304,25.85,39900,40050,38850,51600,27850,39750,39673.84,5.51,162,-512,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,4008,81.03,3.02,12,1.39,493.00,13228.00,42000,20230418,-4.88,22389,20221013,78.44,42000,-4.88,20230418,22750,75.60,20230103,42000,-4.88,20230418,22750,75.60,20230103,5.91,N,282880,500,50 억,,553012,N,N,40,N,00,N
|
|
20230717,101004,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39750,0,3,0.00,3989034550,100777,18.70,39900,40050,38850,51600,27850,39750,39582.59,5.51,162,1874,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,3988,80.63,3.00,12,1.00,493.00,13228.00,42000,20230418,-5.36,22389,20221013,77.54,42000,-5.36,20230418,22750,74.73,20230103,42000,-5.36,20230418,22750,74.73,20230103,5.91,N,282880,500,50 억,,553012,N,N,40,N,00,N
|
|
20230717,091004,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39700,-50,5,-0.13,1369686400,34630,6.43,39900,40000,38850,51600,27850,39750,39551.35,5.51,162,474,42383,41066,40083,38766,37783,40575,38275,50,11875,500,29410,50,1,10033718,3983,80.53,3.00,12,0.35,493.00,13228.00,42000,20230418,-5.48,22389,20221013,77.32,42000,-5.48,20230418,22750,74.51,20230103,42000,-5.48,20230418,22750,74.51,20230103,5.91,N,282880,500,50 억,,553012,N,N,40,N,00,N
|
|
20230714,161003,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39750,100,2,0.25,21499992700,536573,63.33,40950,41400,39100,51500,27800,39650,40069.72,6.81,162,-136083,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,3988,80.63,3.00,12,5.35,493.00,13228.00,42000,20230418,-5.36,22389,20221013,77.54,42000,-5.36,20230418,22750,74.73,20230103,42000,-5.36,20230418,22750,74.73,20230103,5.48,N,282880,500,50 억,,683483,N,N,40,N,00,N
|
|
20230714,151007,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39600,-50,5,-0.13,20910189100,521718,61.58,40950,41400,39100,51500,27800,39650,40079.58,6.81,162,-135046,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,3973,80.32,2.99,12,5.20,493.00,13228.00,42000,20230418,-5.71,22389,20221013,76.87,42000,-5.71,20230418,22750,74.07,20230103,42000,-5.71,20230418,22750,74.07,20230103,5.48,N,282880,500,50 억,,683483,N,N,24,N,00,N
|
|
20230714,141013,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39250,-400,5,-1.01,19289841000,480688,56.73,40950,41400,39100,51500,27800,39650,40129.76,6.81,162,-127467,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,3938,79.61,2.97,12,4.79,493.00,13228.00,42000,20230418,-6.55,22389,20221013,75.31,42000,-6.55,20230418,22750,72.53,20230103,42000,-6.55,20230418,22750,72.53,20230103,5.48,N,282880,500,50 억,,683483,N,N,24,N,00,N
|
|
20230714,130958,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39400,-250,5,-0.63,17786745750,442381,52.21,40950,41400,39250,51500,27800,39650,40206.99,6.81,162,-127163,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,3953,79.92,2.98,12,4.41,493.00,13228.00,42000,20230418,-6.19,22389,20221013,75.98,42000,-6.19,20230418,22750,73.19,20230103,42000,-6.19,20230418,22750,73.19,20230103,5.48,N,282880,500,50 억,,683483,N,N,24,N,00,N
|
|
20230714,120958,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39700,50,2,0.13,16889837600,419671,49.53,40950,41400,39250,51500,27800,39650,40245.58,6.81,162,-121805,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,3983,80.53,3.00,12,4.18,493.00,13228.00,42000,20230418,-5.48,22389,20221013,77.32,42000,-5.48,20230418,22750,74.51,20230103,42000,-5.48,20230418,22750,74.51,20230103,5.48,N,282880,500,50 억,,683483,N,N,24,N,00,N
|
|
20230714,111010,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39350,-300,5,-0.76,15777074350,391484,46.20,40950,41400,39250,51500,27800,39650,40300.88,6.81,162,-117341,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,3948,79.82,2.97,12,3.90,493.00,13228.00,42000,20230418,-6.31,22389,20221013,75.76,42000,-6.31,20230418,22750,72.97,20230103,42000,-6.31,20230418,22750,72.97,20230103,5.48,N,282880,500,50 억,,683483,N,N,24,N,00,N
|
|
20230714,101011,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40250,600,2,1.51,12681573600,313592,37.01,40950,41400,39650,51500,27800,39650,40440.01,6.81,162,-91669,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,4039,81.64,3.04,12,3.13,493.00,13228.00,42000,20230418,-4.17,22389,20221013,79.78,42000,-4.17,20230418,22750,76.92,20230103,42000,-4.17,20230418,22750,76.92,20230103,5.48,N,282880,500,50 억,,683483,N,N,24,N,00,N
|
|
20230714,091005,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40400,750,2,1.89,6522702250,159454,18.82,40950,41400,40200,51500,27800,39650,40907.37,6.81,162,-58061,42083,40866,39533,38316,36983,41475,38925,50,11850,500,29340,50,1,10033718,4054,81.95,3.05,12,1.59,493.00,13228.00,42000,20230418,-3.81,22389,20221013,80.45,42000,-3.81,20230418,22750,77.58,20230103,42000,-3.81,20230418,22750,77.58,20230103,5.48,N,282880,500,50 억,,683483,N,N,24,N,00,N
|
|
20230713,161001,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39650,1950,2,5.17,33503863850,840102,106.21,38350,40750,38200,49000,26400,37700,39881.16,6.59,-162,-1324,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,3978,80.43,3.00,12,8.37,493.00,13228.00,42000,20230418,-5.60,22389,20221013,77.10,42000,-5.60,20230418,22750,74.29,20230103,42000,-5.60,20230418,22750,74.29,20230103,5.18,N,282880,500,50 억,,661225,N,N,23,N,00,N
|
|
20230713,150956,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39750,2050,2,5.44,31160743450,781111,98.75,38350,40750,38200,49000,26400,37700,39892.85,6.59,-162,12379,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,3988,80.63,3.00,12,7.78,493.00,13228.00,42000,20230418,-5.36,22389,20221013,77.54,42000,-5.36,20230418,22750,74.73,20230103,42000,-5.36,20230418,22750,74.73,20230103,5.18,N,282880,500,50 억,,661225,N,N,248,N,00,N
|
|
20230713,140956,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40150,2450,2,6.50,27663017200,693846,87.72,38350,40750,38200,49000,26400,37700,39869.10,6.59,-162,41329,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,4029,81.44,3.04,12,6.92,493.00,13228.00,42000,20230418,-4.40,22389,20221013,79.33,42000,-4.40,20230418,22750,76.48,20230103,42000,-4.40,20230418,22750,76.48,20230103,5.18,N,282880,500,50 억,,661225,N,N,248,N,00,N
|
|
20230713,130959,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,40300,2600,2,6.90,25378039050,637074,80.54,38350,40750,38200,49000,26400,37700,39835.31,6.59,-162,30960,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,4044,81.74,3.05,12,6.35,493.00,13228.00,42000,20230418,-4.05,22389,20221013,80.00,42000,-4.05,20230418,22750,77.14,20230103,42000,-4.05,20230418,22750,77.14,20230103,5.18,N,282880,500,50 억,,661225,N,N,248,N,00,N
|
|
20230713,120955,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39850,2150,2,5.70,21318631600,536012,67.77,38350,40750,38200,49000,26400,37700,39772.68,6.59,-162,33763,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,3998,80.83,3.01,12,5.34,493.00,13228.00,42000,20230418,-5.12,22389,20221013,77.99,42000,-5.12,20230418,22750,75.16,20230103,42000,-5.12,20230418,22750,75.16,20230103,5.18,N,282880,500,50 억,,661225,N,N,248,N,00,N
|
|
20230713,110958,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39900,2200,2,5.84,18778630850,472012,59.67,38350,40750,38200,49000,26400,37700,39784.22,6.59,-162,46389,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,4003,80.93,3.02,12,4.70,493.00,13228.00,42000,20230418,-5.00,22389,20221013,78.21,42000,-5.00,20230418,22750,75.38,20230103,42000,-5.00,20230418,22750,75.38,20230103,5.18,N,282880,500,50 억,,661225,N,N,248,N,00,N
|
|
20230713,100952,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39900,2200,2,5.84,7553891400,193135,24.42,38350,40000,38200,49000,26400,37700,39111.98,6.59,-162,7061,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,4003,80.93,3.02,12,1.92,493.00,13228.00,42000,20230418,-5.00,22389,20221013,78.21,42000,-5.00,20230418,22750,75.38,20230103,42000,-5.00,20230418,22750,75.38,20230103,5.18,N,282880,500,50 억,,661225,N,N,248,N,00,N
|
|
20230713,090955,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38400,700,2,1.86,949262500,24728,3.13,38350,38600,38200,49000,26400,37700,38388.16,6.59,-162,-8186,41333,39516,38533,36716,35733,39025,36225,50,11300,500,27890,50,1,10033718,3853,77.89,2.90,12,0.25,493.00,13228.00,42000,20230418,-8.57,22389,20221013,71.51,42000,-8.57,20230418,22750,68.79,20230103,42000,-8.57,20230418,22750,68.79,20230103,5.18,N,282880,500,50 억,,661225,N,N,248,N,00,N
|
|
20230712,160951,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37700,-800,5,-2.08,30771020850,787074,150.53,39050,40350,37550,50000,26950,38500,39095.64,7.25,-162,-74594,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3783,76.47,2.85,12,7.84,493.00,13228.00,42000,20230418,-10.24,22389,20221013,68.39,42000,-10.24,20230418,22750,65.71,20230103,42000,-10.24,20230418,22750,65.71,20230103,5.36,N,282880,500,50 억,,727294,N,N,248,N,00,N
|
|
20230712,150944,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37800,-700,5,-1.82,29899499800,763953,146.11,39050,40350,37550,50000,26950,38500,39137.94,7.25,-162,-79567,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3793,76.67,2.86,12,7.61,493.00,13228.00,42000,20230418,-10.00,22389,20221013,68.83,42000,-10.00,20230418,22750,66.15,20230103,42000,-10.00,20230418,22750,66.15,20230103,5.36,N,282880,500,50 억,,727294,N,N,700,N,00,N
|
|
20230712,140941,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38100,-400,5,-1.04,27999853100,713783,136.51,39050,40350,37800,50000,26950,38500,39227.48,7.25,-162,-77707,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3823,77.28,2.88,12,7.11,493.00,13228.00,42000,20230418,-9.29,22389,20221013,70.17,42000,-9.29,20230418,22750,67.47,20230103,42000,-9.29,20230418,22750,67.47,20230103,5.36,N,282880,500,50 억,,727294,N,N,700,N,00,N
|
|
20230712,130942,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37850,-650,5,-1.69,26141366600,665249,127.23,39050,40350,37800,50000,26950,38500,39295.70,7.25,-162,-64051,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3798,76.77,2.86,12,6.63,493.00,13228.00,42000,20230418,-9.88,22389,20221013,69.06,42000,-9.88,20230418,22750,66.37,20230103,42000,-9.88,20230418,22750,66.37,20230103,5.36,N,282880,500,50 억,,727294,N,N,700,N,00,N
|
|
20230712,120947,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38400,-100,5,-0.26,24300058200,616959,118.00,39050,40350,38150,50000,26950,38500,39386.93,7.25,-162,-57799,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3853,77.89,2.90,12,6.15,493.00,13228.00,42000,20230418,-8.57,22389,20221013,71.51,42000,-8.57,20230418,22750,68.79,20230103,42000,-8.57,20230418,22750,68.79,20230103,5.36,N,282880,500,50 억,,727294,N,N,700,N,00,N
|
|
20230712,110947,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39150,650,2,1.69,21788402800,551954,105.56,39050,40350,38650,50000,26950,38500,39475.16,7.25,-162,-55107,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3928,79.41,2.96,12,5.50,493.00,13228.00,42000,20230418,-6.79,22389,20221013,74.86,42000,-6.79,20230418,22750,72.09,20230103,42000,-6.79,20230418,22750,72.09,20230103,5.36,N,282880,500,50 억,,727294,N,N,700,N,00,N
|
|
20230712,100948,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,39850,1350,2,3.51,18509572600,468663,89.63,39050,40350,38650,50000,26950,38500,39494.57,7.25,-162,-38909,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3998,80.83,3.01,12,4.67,493.00,13228.00,42000,20230418,-5.12,22389,20221013,77.99,42000,-5.12,20230418,22750,75.16,20230103,42000,-5.12,20230418,22750,75.16,20230103,5.36,N,282880,500,50 억,,727294,N,N,700,N,00,N
|
|
20230712,090949,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38750,250,2,0.65,4134797300,105561,20.19,39050,39500,38700,50000,26950,38500,39170.21,7.25,-162,-15736,39666,39082,38566,37982,37466,38825,37725,50,11525,500,28490,50,1,10033718,3888,78.60,2.93,12,1.05,493.00,13228.00,42000,20230418,-7.74,22389,20221013,73.08,42000,-7.74,20230418,22750,70.33,20230103,42000,-7.74,20230418,22750,70.33,20230103,5.36,N,282880,500,50 억,,727294,N,N,700,N,00,N
|
|
20230711,160935,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38500,400,2,1.05,20027619450,518857,68.63,39150,39150,38050,49500,26700,38100,38599.71,7.93,-162,-72727,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3863,78.09,2.91,12,5.17,493.00,13228.00,42000,20230418,-8.33,22389,20221013,71.96,42000,-8.33,20230418,22750,69.23,20230103,42000,-8.33,20230418,22750,69.23,20230103,5.40,N,282880,500,50 억,,795777,N,N,700,N,00,N
|
|
20230711,150931,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38400,300,2,0.79,19452260000,503883,66.65,39150,39150,38050,49500,26700,38100,38604.72,7.93,-162,-74213,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3853,77.89,2.90,12,5.02,493.00,13228.00,42000,20230418,-8.57,22389,20221013,71.51,42000,-8.57,20230418,22750,68.79,20230103,42000,-8.57,20230418,22750,68.79,20230103,5.40,N,282880,500,50 억,,795777,N,N,1459,N,00,N
|
|
20230711,140925,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38100,0,3,0.00,18228200650,471842,62.41,39150,39150,38050,49500,26700,38100,38632.00,7.93,-162,-78838,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3823,77.28,2.88,12,4.70,493.00,13228.00,42000,20230418,-9.29,22389,20221013,70.17,42000,-9.29,20230418,22750,67.47,20230103,42000,-9.29,20230418,22750,67.47,20230103,5.40,N,282880,500,50 억,,795777,N,N,1459,N,00,N
|
|
20230711,130916,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38650,550,2,1.44,16685149750,431660,57.10,39150,39150,38050,49500,26700,38100,38653.45,7.93,-162,-69450,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3878,78.40,2.92,12,4.30,493.00,13228.00,42000,20230418,-7.98,22389,20221013,72.63,42000,-7.98,20230418,22750,69.89,20230103,42000,-7.98,20230418,22750,69.89,20230103,5.40,N,282880,500,50 억,,795777,N,N,1459,N,00,N
|
|
20230711,120937,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38650,550,2,1.44,15658671300,405098,53.58,39150,39150,38050,49500,26700,38100,38654.03,7.93,-162,-77462,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3878,78.40,2.92,12,4.04,493.00,13228.00,42000,20230418,-7.98,22389,20221013,72.63,42000,-7.98,20230418,22750,69.89,20230103,42000,-7.98,20230418,22750,69.89,20230103,5.40,N,282880,500,50 억,,795777,N,N,1459,N,00,N
|
|
20230711,110942,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38400,300,2,0.79,14111673050,365053,48.29,39150,39150,38050,49500,26700,38100,38656.50,7.93,-162,-82055,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3853,77.89,2.90,12,3.64,493.00,13228.00,42000,20230418,-8.57,22389,20221013,71.51,42000,-8.57,20230418,22750,68.79,20230103,42000,-8.57,20230418,22750,68.79,20230103,5.40,N,282880,500,50 억,,795777,N,N,1459,N,00,N
|
|
20230711,100939,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38200,100,2,0.26,11355369650,293077,38.77,39150,39150,38200,49500,26700,38100,38745.35,7.93,-162,-84727,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3833,77.48,2.89,12,2.92,493.00,13228.00,42000,20230418,-9.05,22389,20221013,70.62,42000,-9.05,20230418,22750,67.91,20230103,42000,-9.05,20230418,22750,67.91,20230103,5.40,N,282880,500,50 억,,795777,N,N,1459,N,00,N
|
|
20230711,090935,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38800,700,2,1.84,5313550500,136683,18.08,39150,39150,38350,49500,26700,38100,38874.99,7.93,-162,-64114,41466,39782,37466,35782,33466,40625,36625,50,11400,500,28190,50,1,10033718,3893,78.70,2.93,12,1.36,493.00,13228.00,42000,20230418,-7.62,22389,20221013,73.30,42000,-7.62,20230418,22750,70.55,20230103,42000,-7.62,20230418,22750,70.55,20230103,5.40,N,282880,500,50 억,,795777,N,N,1459,N,00,N
|
|
20230710,160928,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38100,2850,2,8.09,28355042500,748243,524.08,35900,39150,35150,45800,24700,35250,37895.19,6.72,-324,131129,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3823,77.28,2.88,12,7.46,493.00,13228.00,42000,20230418,-9.29,22389,20221013,70.17,42000,-9.29,20230418,22750,67.47,20230103,42000,-9.29,20230418,22750,67.47,20230103,5.46,N,282880,500,50 억,,674399,N,N,1455,N,00,N
|
|
20230710,150931,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37850,2600,2,7.38,26835439700,708046,495.92,35900,39150,35150,45800,24700,35250,37900.71,6.72,-324,132726,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3798,76.77,2.86,12,7.06,493.00,13228.00,42000,20230418,-9.88,22389,20221013,69.06,42000,-9.88,20230418,22750,66.37,20230103,42000,-9.88,20230418,22750,66.37,20230103,5.46,N,282880,500,50 억,,674399,N,N,0,N,00,N
|
|
20230710,140921,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38550,3300,2,9.36,22945125300,606056,424.49,35900,39150,35150,45800,24700,35250,37859.75,6.72,-324,120018,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3868,78.19,2.91,12,6.04,493.00,13228.00,42000,20230418,-8.21,22389,20221013,72.18,42000,-8.21,20230418,22750,69.45,20230103,42000,-8.21,20230418,22750,69.45,20230103,5.46,N,282880,500,50 억,,674399,N,N,0,N,00,N
|
|
20230710,130910,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38700,3450,2,9.79,16768476850,447041,313.11,35900,38750,35150,45800,24700,35250,37509.94,6.72,-324,123559,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3883,78.50,2.93,12,4.46,493.00,13228.00,42000,20230418,-7.86,22389,20221013,72.85,42000,-7.86,20230418,22750,70.11,20230103,42000,-7.86,20230418,22750,70.11,20230103,5.46,N,282880,500,50 억,,674399,N,N,0,N,00,N
|
|
20230710,120935,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,38350,3100,2,8.79,12868402200,345584,242.05,35900,38500,35150,45800,24700,35250,37236.70,6.72,-324,88929,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3848,77.79,2.90,12,3.44,493.00,13228.00,42000,20230418,-8.69,22389,20221013,71.29,42000,-8.69,20230418,22750,68.57,20230103,42000,-8.69,20230418,22750,68.57,20230103,5.46,N,282880,500,50 억,,674399,N,N,0,N,00,N
|
|
20230710,110932,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37550,2300,2,6.52,7042454500,192463,134.80,35900,37550,35150,45800,24700,35250,36591.23,6.72,-324,46694,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3768,76.17,2.84,12,1.92,493.00,13228.00,42000,20230418,-10.60,22389,20221013,67.72,42000,-10.60,20230418,22750,65.05,20230103,42000,-10.60,20230418,22750,65.05,20230103,5.46,N,282880,500,50 억,,674399,N,N,0,N,00,N
|
|
20230710,100933,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36350,1100,2,3.12,3016518000,84106,58.91,35900,36850,35150,45800,24700,35250,35865.68,6.72,-324,7599,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3647,73.73,2.75,12,0.84,493.00,13228.00,42000,20230418,-13.45,22389,20221013,62.36,42000,-13.45,20230418,22750,59.78,20230103,42000,-13.45,20230418,22750,59.78,20230103,5.46,N,282880,500,50 억,,674399,N,N,0,N,00,N
|
|
20230710,090924,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35200,-50,5,-0.14,520312300,14662,10.27,35900,35900,35200,45800,24700,35250,35487.16,6.72,-324,-5780,36850,36050,35400,34600,33950,35725,34275,50,10550,500,26080,50,1,10033718,3532,71.40,2.66,12,0.15,493.00,13228.00,42000,20230418,-16.19,22389,20221013,57.22,42000,-16.19,20230418,22750,54.73,20230103,42000,-16.19,20230418,22750,54.73,20230103,5.46,N,282880,500,50 억,,674399,N,N,0,N,00,N
|
|
20230707,160921,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35250,-950,5,-2.62,5016677000,141889,37.90,36000,36200,34750,47050,25350,36200,35356.32,6.62,162,10237,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3537,71.50,2.66,12,1.41,493.00,13228.00,42000,20230418,-16.07,22389,20221013,57.44,42000,-16.07,20230418,22750,54.95,20230103,42000,-16.07,20230418,22750,54.95,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230707,150920,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35200,-1000,5,-2.76,4780095550,135176,36.11,36000,36200,34750,47050,25350,36200,35361.93,6.62,162,9781,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3532,71.40,2.66,12,1.35,493.00,13228.00,42000,20230418,-16.19,22389,20221013,57.22,42000,-16.19,20230418,22750,54.73,20230103,42000,-16.19,20230418,22750,54.73,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230707,140938,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35150,-1050,5,-2.90,4358514900,123197,32.91,36000,36200,34750,47050,25350,36200,35378.33,6.62,162,8311,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3527,71.30,2.66,12,1.23,493.00,13228.00,42000,20230418,-16.31,22389,20221013,57.00,42000,-16.31,20230418,22750,54.51,20230103,42000,-16.31,20230418,22750,54.51,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230707,130925,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35100,-1100,5,-3.04,3925338350,110844,29.61,36000,36200,34750,47050,25350,36200,35413.09,6.62,162,3691,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3522,71.20,2.65,12,1.10,493.00,13228.00,42000,20230418,-16.43,22389,20221013,56.77,42000,-16.43,20230418,22750,54.29,20230103,42000,-16.43,20230418,22750,54.29,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230707,120930,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35200,-1000,5,-2.76,3328670050,93901,25.08,36000,36200,34750,47050,25350,36200,35448.61,6.62,162,6079,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3532,71.40,2.66,12,0.94,493.00,13228.00,42000,20230418,-16.19,22389,20221013,57.22,42000,-16.19,20230418,22750,54.73,20230103,42000,-16.19,20230418,22750,54.73,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230707,110935,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35250,-950,5,-2.62,2365536900,66418,17.74,36000,36200,35200,47050,25350,36200,35615.79,6.62,162,3523,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3537,71.50,2.66,12,0.66,493.00,13228.00,42000,20230418,-16.07,22389,20221013,57.44,42000,-16.07,20230418,22750,54.95,20230103,42000,-16.07,20230418,22750,54.95,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230707,100921,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35550,-650,5,-1.80,1760598500,49311,13.17,36000,36200,35250,47050,25350,36200,35703.84,6.62,162,1257,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3567,72.11,2.69,12,0.49,493.00,13228.00,42000,20230418,-15.36,22389,20221013,58.78,42000,-15.36,20230418,22750,56.26,20230103,42000,-15.36,20230418,22750,56.26,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230707,090922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36150,-50,5,-0.14,342891650,9566,2.56,36000,36200,35500,47050,25350,36200,35844.35,6.62,162,144,39166,37682,36866,35382,34566,37275,34975,50,10850,500,26780,50,1,10033718,3627,73.33,2.73,12,0.10,493.00,13228.00,42000,20230418,-13.93,22389,20221013,61.46,42000,-13.93,20230418,22750,58.90,20230103,42000,-13.93,20230418,22750,58.90,20230103,5.52,N,282880,500,50 억,,664633,N,N,31,N,00,N
|
|
20230706,160922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36200,-400,5,-1.09,13884085100,372062,264.06,36650,38350,36050,47550,25650,36600,37319.28,7.12,324,-50002,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3632,73.43,2.74,12,3.71,493.00,13228.00,42000,20230418,-13.81,22389,20221013,61.69,42000,-13.81,20230418,22750,59.12,20230103,42000,-13.81,20230418,22750,59.12,20230103,5.68,N,282880,500,50 억,,714632,N,N,30,N,00,N
|
|
20230706,150922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36150,-450,5,-1.23,13589127100,363922,258.29,36650,38350,36050,47550,25650,36600,37340.85,7.12,324,-50346,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3627,73.33,2.73,12,3.63,493.00,13228.00,42000,20230418,-13.93,22389,20221013,61.46,42000,-13.93,20230418,22750,58.90,20230103,42000,-13.93,20230418,22750,58.90,20230103,5.68,N,282880,500,50 억,,714632,N,N,1557,N,00,N
|
|
20230706,140923,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36800,200,2,0.55,12530489900,334880,237.68,36650,38350,36400,47550,25650,36600,37417.95,7.12,324,-46599,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3692,74.65,2.78,12,3.34,493.00,13228.00,42000,20230418,-12.38,22389,20221013,64.37,42000,-12.38,20230418,22750,61.76,20230103,42000,-12.38,20230418,22750,61.76,20230103,5.68,N,282880,500,50 억,,714632,N,N,1557,N,00,N
|
|
20230706,130920,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36700,100,2,0.27,11220360450,299141,212.31,36650,38350,36600,47550,25650,36600,37508.73,7.12,324,-53005,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3682,74.44,2.77,12,2.98,493.00,13228.00,42000,20230418,-12.62,22389,20221013,63.92,42000,-12.62,20230418,22750,61.32,20230103,42000,-12.62,20230418,22750,61.32,20230103,5.68,N,282880,500,50 억,,714632,N,N,1557,N,00,N
|
|
20230706,120900,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37350,750,2,2.05,10430310050,277774,197.15,36650,38350,36600,47550,25650,36600,37549.77,7.12,324,-48852,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3748,75.76,2.82,12,2.77,493.00,13228.00,42000,20230418,-11.07,22389,20221013,66.82,42000,-11.07,20230418,22750,64.18,20230103,42000,-11.07,20230418,22750,64.18,20230103,5.68,N,282880,500,50 억,,714632,N,N,1557,N,00,N
|
|
20230706,110928,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37300,700,2,1.91,9766807500,260007,184.54,36650,38350,36600,47550,25650,36600,37563.78,7.12,324,-43257,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3743,75.66,2.82,12,2.59,493.00,13228.00,42000,20230418,-11.19,22389,20221013,66.60,42000,-11.19,20230418,22750,63.96,20230103,42000,-11.19,20230418,22750,63.96,20230103,5.68,N,282880,500,50 억,,714632,N,N,1557,N,00,N
|
|
20230706,100922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37150,550,2,1.50,8235916300,218748,155.25,36650,38350,36600,47550,25650,36600,37650.44,7.12,324,-32767,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3728,75.35,2.81,12,2.18,493.00,13228.00,42000,20230418,-11.55,22389,20221013,65.93,42000,-11.55,20230418,22750,63.30,20230103,42000,-11.55,20230418,22750,63.30,20230103,5.68,N,282880,500,50 억,,714632,N,N,1557,N,00,N
|
|
20230706,090921,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36750,150,2,0.41,516206050,13980,9.92,36650,37250,36600,47550,25650,36600,36925.56,7.12,324,-3095,37800,37200,36850,36250,35900,37025,36075,50,10950,500,27080,50,1,10033718,3687,74.54,2.78,12,0.14,493.00,13228.00,42000,20230418,-12.50,22389,20221013,64.14,42000,-12.50,20230418,22750,61.54,20230103,42000,-12.50,20230418,22750,61.54,20230103,5.68,N,282880,500,50 억,,714632,N,N,1557,N,00,N
|
|
20230705,160917,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36600,-300,5,-0.81,5201374700,140487,54.33,36900,37450,36500,47950,25850,36900,37024.20,7.01,-324,11121,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3672,74.24,2.77,12,1.40,493.00,13228.00,42000,20230418,-12.86,22389,20221013,63.47,42000,-12.86,20230418,22750,60.88,20230103,42000,-12.86,20230418,22750,60.88,20230103,5.50,N,282880,500,50 억,,703365,N,N,1557,N,00,N
|
|
20230705,150913,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36800,-100,5,-0.27,4898251250,132218,51.13,36900,37450,36500,47950,25850,36900,37046.78,7.01,-324,9876,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3692,74.65,2.78,12,1.32,493.00,13228.00,42000,20230418,-12.38,22389,20221013,64.37,42000,-12.38,20230418,22750,61.76,20230103,42000,-12.38,20230418,22750,61.76,20230103,5.50,N,282880,500,50 억,,703365,N,N,1736,N,00,N
|
|
20230705,140904,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36650,-250,5,-0.68,4311681850,116235,44.95,36900,37450,36650,47950,25850,36900,37094.52,7.01,-324,7333,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3677,74.34,2.77,12,1.16,493.00,13228.00,42000,20230418,-12.74,22389,20221013,63.70,42000,-12.74,20230418,22750,61.10,20230103,42000,-12.74,20230418,22750,61.10,20230103,5.50,N,282880,500,50 억,,703365,N,N,1736,N,00,N
|
|
20230705,130907,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36900,0,3,0.00,3749276900,100990,39.05,36900,37450,36650,47950,25850,36900,37125.23,7.01,-324,10271,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3702,74.85,2.79,12,1.01,493.00,13228.00,42000,20230418,-12.14,22389,20221013,64.81,42000,-12.14,20230418,22750,62.20,20230103,42000,-12.14,20230418,22750,62.20,20230103,5.50,N,282880,500,50 억,,703365,N,N,1736,N,00,N
|
|
20230705,120905,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37100,200,2,0.54,3319638000,89380,34.56,36900,37450,36650,47950,25850,36900,37140.72,7.01,-324,12843,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3723,75.25,2.80,12,0.89,493.00,13228.00,42000,20230418,-11.67,22389,20221013,65.71,42000,-11.67,20230418,22750,63.08,20230103,42000,-11.67,20230418,22750,63.08,20230103,5.50,N,282880,500,50 억,,703365,N,N,1736,N,00,N
|
|
20230705,110915,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37400,500,2,1.36,2790429950,75161,29.06,36900,37450,36650,47950,25850,36900,37126.04,7.01,-324,13638,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3753,75.86,2.83,12,0.75,493.00,13228.00,42000,20230418,-10.95,22389,20221013,67.05,42000,-10.95,20230418,22750,64.40,20230103,42000,-10.95,20230418,22750,64.40,20230103,5.50,N,282880,500,50 억,,703365,N,N,1736,N,00,N
|
|
20230705,100906,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37100,200,2,0.54,1731759850,46737,18.07,36900,37400,36650,47950,25850,36900,37053.30,7.01,-324,5822,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3723,75.25,2.80,12,0.47,493.00,13228.00,42000,20230418,-11.67,22389,20221013,65.71,42000,-11.67,20230418,22750,63.08,20230103,42000,-11.67,20230418,22750,63.08,20230103,5.50,N,282880,500,50 억,,703365,N,N,1736,N,00,N
|
|
20230705,090906,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36750,-150,5,-0.41,382948950,10380,4.01,36900,37250,36650,47950,25850,36900,36892.96,7.01,-324,-1315,38700,37800,37000,36100,35300,37400,35700,50,11050,500,27300,50,1,10033718,3687,74.54,2.78,12,0.10,493.00,13228.00,42000,20230418,-12.50,22389,20221013,64.14,42000,-12.50,20230418,22750,61.54,20230103,42000,-12.50,20230418,22750,61.54,20230103,5.50,N,282880,500,50 억,,703365,N,N,1736,N,00,N
|
|
20230704,160902,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36900,550,2,1.51,9525035850,257331,140.70,36950,37900,36200,47250,25450,36350,37014.84,6.93,0,9038,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3702,74.85,2.79,12,2.56,493.00,13228.00,42000,20230418,-12.14,22389,20221013,64.81,42000,-12.14,20230418,22750,62.20,20230103,42000,-12.14,20230418,22750,62.20,20230103,5.56,N,282880,500,50 억,,695471,N,N,1736,N,00,N
|
|
20230704,150852,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36800,450,2,1.24,9228230600,249272,136.29,36950,37900,36200,47250,25450,36350,37020.73,6.93,0,4959,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3692,74.65,2.78,12,2.48,493.00,13228.00,42000,20230418,-12.38,22389,20221013,64.37,42000,-12.38,20230418,22750,61.76,20230103,42000,-12.38,20230418,22750,61.76,20230103,5.56,N,282880,500,50 억,,695471,N,N,735,N,00,N
|
|
20230704,140857,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36800,450,2,1.24,8525488900,230144,125.84,36950,37900,36200,47250,25450,36350,37044.15,6.93,0,-2582,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3692,74.65,2.78,12,2.29,493.00,13228.00,42000,20230418,-12.38,22389,20221013,64.37,42000,-12.38,20230418,22750,61.76,20230103,42000,-12.38,20230418,22750,61.76,20230103,5.56,N,282880,500,50 억,,695471,N,N,735,N,00,N
|
|
20230704,130846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36450,100,2,0.28,8054535550,217262,118.79,36950,37900,36200,47250,25450,36350,37072.91,6.93,0,-3759,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3657,73.94,2.76,12,2.17,493.00,13228.00,42000,20230418,-13.21,22389,20221013,62.80,42000,-13.21,20230418,22750,60.22,20230103,42000,-13.21,20230418,22750,60.22,20230103,5.56,N,282880,500,50 억,,695471,N,N,735,N,00,N
|
|
20230704,120856,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36400,50,2,0.14,7742037950,208689,114.11,36950,37900,36200,47250,25450,36350,37098.45,6.93,0,-2703,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3652,73.83,2.75,12,2.08,493.00,13228.00,42000,20230418,-13.33,22389,20221013,62.58,42000,-13.33,20230418,22750,60.00,20230103,42000,-13.33,20230418,22750,60.00,20230103,5.56,N,282880,500,50 억,,695471,N,N,735,N,00,N
|
|
20230704,110849,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36300,-50,5,-0.14,7285456700,196150,107.25,36950,37900,36200,47250,25450,36350,37142.27,6.93,0,-4136,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3642,73.63,2.74,12,1.95,493.00,13228.00,42000,20230418,-13.57,22389,20221013,62.13,42000,-13.57,20230418,22750,59.56,20230103,42000,-13.57,20230418,22750,59.56,20230103,5.56,N,282880,500,50 억,,695471,N,N,735,N,00,N
|
|
20230704,100846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37050,700,2,1.93,5654898350,151568,82.87,36950,37900,36700,47250,25450,36350,37309.32,6.93,0,-6044,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3717,75.15,2.80,12,1.51,493.00,13228.00,42000,20230418,-11.79,22389,20221013,65.48,42000,-11.79,20230418,22750,62.86,20230103,42000,-11.79,20230418,22750,62.86,20230103,5.56,N,282880,500,50 억,,695471,N,N,735,N,00,N
|
|
20230704,090845,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37300,950,2,2.61,1837559550,49519,27.08,36950,37500,36700,47250,25450,36350,37108.17,6.93,0,590,37450,36900,36400,35850,35350,37175,36125,50,10900,500,26890,50,1,10033718,3743,75.66,2.82,12,0.49,493.00,13228.00,42000,20230418,-11.19,22389,20221013,66.60,42000,-11.19,20230418,22750,63.96,20230103,42000,-11.19,20230418,22750,63.96,20230103,5.56,N,282880,500,50 억,,695471,N,N,735,N,00,N
|
|
20230703,160837,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36350,600,2,1.68,6591264200,181318,103.78,36300,36950,35900,46450,25050,35750,36352.04,7.12,0,-17802,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3647,73.73,2.75,12,1.81,493.00,13228.00,42000,20230418,-13.45,22389,20221013,62.36,42000,-13.45,20230418,22750,59.78,20230103,42000,-13.45,20230418,22750,59.78,20230103,5.72,N,282880,500,50 억,,713987,N,N,735,N,00,N
|
|
20230703,150845,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36150,400,2,1.12,6324556550,173971,99.57,36300,36950,35900,46450,25050,35750,36354.17,7.12,0,-17479,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3627,73.33,2.73,12,1.73,493.00,13228.00,42000,20230418,-13.93,22389,20221013,61.46,42000,-13.93,20230418,22750,58.90,20230103,42000,-13.93,20230418,22750,58.90,20230103,5.72,N,282880,500,50 억,,713987,N,N,7,N,00,N
|
|
20230703,140844,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36100,350,2,0.98,5904141900,162352,92.92,36300,36950,35900,46450,25050,35750,36366.39,7.12,0,-18083,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3622,73.23,2.73,12,1.62,493.00,13228.00,42000,20230418,-14.05,22389,20221013,61.24,42000,-14.05,20230418,22750,58.68,20230103,42000,-14.05,20230418,22750,58.68,20230103,5.72,N,282880,500,50 억,,713987,N,N,7,N,00,N
|
|
20230703,130838,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36100,350,2,0.98,5377636400,147824,84.61,36300,36950,35900,46450,25050,35750,36378.74,7.12,0,-18785,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3622,73.23,2.73,12,1.47,493.00,13228.00,42000,20230418,-14.05,22389,20221013,61.24,42000,-14.05,20230418,22750,58.68,20230103,42000,-14.05,20230418,22750,58.68,20230103,5.72,N,282880,500,50 억,,713987,N,N,7,N,00,N
|
|
20230703,120846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36250,500,2,1.40,4828835150,132617,75.90,36300,36950,35900,46450,25050,35750,36412.00,7.12,0,-18283,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3637,73.53,2.74,12,1.32,493.00,13228.00,42000,20230418,-13.69,22389,20221013,61.91,42000,-13.69,20230418,22750,59.34,20230103,42000,-13.69,20230418,22750,59.34,20230103,5.72,N,282880,500,50 억,,713987,N,N,7,N,00,N
|
|
20230703,110839,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36400,650,2,1.82,4385128350,120376,68.90,36300,36950,35900,46450,25050,35750,36428.72,7.12,0,-15570,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3652,73.83,2.75,12,1.20,493.00,13228.00,42000,20230418,-13.33,22389,20221013,62.58,42000,-13.33,20230418,22750,60.00,20230103,42000,-13.33,20230418,22750,60.00,20230103,5.72,N,282880,500,50 억,,713987,N,N,7,N,00,N
|
|
20230703,100827,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36450,700,2,1.96,2590314900,71433,40.88,36300,36550,35900,46450,25050,35750,36262.33,7.12,0,-16058,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3657,73.94,2.76,12,0.71,493.00,13228.00,42000,20230418,-13.21,22389,20221013,62.80,42000,-13.21,20230418,22750,60.22,20230103,42000,-13.21,20230418,22750,60.22,20230103,5.72,N,282880,500,50 억,,713987,N,N,7,N,00,N
|
|
20230703,090836,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36200,450,2,1.26,621593800,17168,9.83,36300,36350,35950,46450,25050,35750,36207.15,7.12,0,-6512,37216,36482,35266,34532,33316,36850,34900,50,10700,500,26450,50,1,10033718,3632,73.43,2.74,12,0.17,493.00,13228.00,42000,20230418,-13.81,22389,20221013,61.69,42000,-13.81,20230418,22750,59.12,20230103,42000,-13.81,20230418,22750,59.12,20230103,5.72,N,282880,500,50 억,,713987,N,N,7,N,00,N
|