178 lines
79 KiB
CSV
178 lines
79 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
|
|
20230831,161104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36350,350,2,0.97,6419059850,176779,78.99,36350,36750,35600,46800,25200,36000,36311.19,5.28,-104,15762,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3788,73.73,2.75,12,1.70,493.00,13228.00,47000,20230725,-22.66,22389,20221013,62.36,47000,-22.66,20230725,22750,59.78,20230103,47000,-22.66,20230725,22750,59.78,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230831,151357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36200,200,2,0.56,6138851500,169054,75.54,36350,36750,35600,46800,25200,36000,36312.97,5.28,-104,15139,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3773,73.43,2.74,12,1.62,493.00,13228.00,47000,20230725,-22.98,22389,20221013,61.69,47000,-22.98,20230725,22750,59.12,20230103,47000,-22.98,20230725,22750,59.12,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230831,141514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36250,250,2,0.69,5466379350,150489,67.24,36350,36750,35600,46800,25200,36000,36324.12,5.28,-104,14353,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3778,73.53,2.74,12,1.44,493.00,13228.00,47000,20230725,-22.87,22389,20221013,61.91,47000,-22.87,20230725,22750,59.34,20230103,47000,-22.87,20230725,22750,59.34,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230831,131436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36300,300,2,0.83,4691483200,129159,57.71,36350,36750,35600,46800,25200,36000,36323.33,5.28,-104,15613,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3783,73.63,2.74,12,1.24,493.00,13228.00,47000,20230725,-22.77,22389,20221013,62.13,47000,-22.77,20230725,22750,59.56,20230103,47000,-22.77,20230725,22750,59.56,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230831,121529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36450,450,2,1.25,3947257350,108726,48.58,36350,36750,35600,46800,25200,36000,36304.64,5.28,-104,15448,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3799,73.94,2.76,12,1.04,493.00,13228.00,47000,20230725,-22.45,22389,20221013,62.80,47000,-22.45,20230725,22750,60.22,20230103,47000,-22.45,20230725,22750,60.22,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230831,111958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36250,250,2,0.69,3362159400,92613,41.38,36350,36750,35600,46800,25200,36000,36303.33,5.28,-104,12439,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3778,73.53,2.74,12,0.89,493.00,13228.00,47000,20230725,-22.87,22389,20221013,61.91,47000,-22.87,20230725,22750,59.34,20230103,47000,-22.87,20230725,22750,59.34,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230831,101619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36250,250,2,0.69,2299900800,63344,28.30,36350,36750,35600,46800,25200,36000,36308.13,5.28,-104,2144,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3778,73.53,2.74,12,0.61,493.00,13228.00,47000,20230725,-22.87,22389,20221013,61.91,47000,-22.87,20230725,22750,59.34,20230103,47000,-22.87,20230725,22750,59.34,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230831,091446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,36150,150,2,0.42,469464550,13035,5.82,36350,36350,35600,46800,25200,36000,36015.70,5.28,-104,1334,37533,36766,36033,35266,34533,36400,34900,52,10800,500,26640,50,1,10422071,3768,73.33,2.73,12,0.13,493.00,13228.00,47000,20230725,-23.09,22389,20221013,61.46,47000,-23.09,20230725,22750,58.90,20230103,47000,-23.09,20230725,22750,58.90,20230103,6.96,N,282880,500,52 억,,549863,N,N,0,N,00,N
|
|
20230830,161108,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,36000,600,2,1.69,8019188050,222339,149.93,36150,36800,35300,46000,24800,35400,36067.39,5.66,0,-39768,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3752,73.02,2.72,12,2.13,493.00,13228.00,47000,20230725,-23.40,22389,20221013,60.79,47000,-23.40,20230725,22750,58.24,20230103,47000,-23.40,20230725,22750,58.24,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230830,151333,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35950,550,2,1.55,7810632150,216547,146.02,36150,36800,35300,46000,24800,35400,36068.99,5.66,0,-39671,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3747,72.92,2.72,12,2.08,493.00,13228.00,47000,20230725,-23.51,22389,20221013,60.57,47000,-23.51,20230725,22750,58.02,20230103,47000,-23.51,20230725,22750,58.02,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230830,141426,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35900,500,2,1.41,6855079500,189970,128.10,36150,36800,35300,46000,24800,35400,36085.06,5.66,0,-36871,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3742,72.82,2.71,12,1.82,493.00,13228.00,47000,20230725,-23.62,22389,20221013,60.35,47000,-23.62,20230725,22750,57.80,20230103,47000,-23.62,20230725,22750,57.80,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230830,131419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35700,300,2,0.85,6327952900,175235,118.16,36150,36800,35300,46000,24800,35400,36111.24,5.66,0,-31956,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3721,72.41,2.70,12,1.68,493.00,13228.00,47000,20230725,-24.04,22389,20221013,59.45,47000,-24.04,20230725,22750,56.92,20230103,47000,-24.04,20230725,22750,56.92,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230830,121431,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35550,150,2,0.42,5810600900,160665,108.34,36150,36800,35350,46000,24800,35400,36165.94,5.66,0,-30890,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3705,72.11,2.69,12,1.54,493.00,13228.00,47000,20230725,-24.36,22389,20221013,58.78,47000,-24.36,20230725,22750,56.26,20230103,47000,-24.36,20230725,22750,56.26,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230830,111947,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35800,400,2,1.13,5154929750,142244,95.92,36150,36800,35500,46000,24800,35400,36240.05,5.66,0,-26570,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3731,72.62,2.71,12,1.36,493.00,13228.00,47000,20230725,-23.83,22389,20221013,59.90,47000,-23.83,20230725,22750,57.36,20230103,47000,-23.83,20230725,22750,57.36,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230830,101515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35800,400,2,1.13,4455422050,122691,82.73,36150,36800,35500,46000,24800,35400,36314.17,5.66,0,-23122,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3731,72.62,2.71,12,1.18,493.00,13228.00,47000,20230725,-23.83,22389,20221013,59.90,47000,-23.83,20230725,22750,57.36,20230103,47000,-23.83,20230725,22750,57.36,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230830,091415,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,36400,1000,2,2.82,1230531200,34148,23.03,36150,36500,35500,46000,24800,35400,36035.23,5.66,0,-8547,36800,36100,35500,34800,34200,35800,34500,52,10600,500,26190,50,1,10422071,3794,73.83,2.75,12,0.33,493.00,13228.00,47000,20230725,-22.55,22389,20221013,62.58,47000,-22.55,20230725,22750,60.00,20230103,47000,-22.55,20230725,22750,60.00,20230103,6.87,N,282880,500,52 억,,590147,N,N,49,N,00,N
|
|
20230829,161102,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35400,-350,5,-0.98,5246816100,147752,46.18,36150,36200,34900,46450,25050,35750,35511.62,5.75,0,-9541,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3689,71.81,2.68,12,1.42,493.00,13228.00,47000,20230725,-24.68,22389,20221013,58.11,47000,-24.68,20230725,22750,55.60,20230103,47000,-24.68,20230725,22750,55.60,20230103,6.84,N,282880,500,52 억,,598768,N,N,49,N,00,N
|
|
20230829,151341,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35250,-500,5,-1.40,5085655400,143192,44.76,36150,36200,34900,46450,25050,35750,35516.25,5.75,0,-8783,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3674,71.50,2.66,12,1.37,493.00,13228.00,47000,20230725,-25.00,22389,20221013,57.44,47000,-25.00,20230725,22750,54.95,20230103,47000,-25.00,20230725,22750,54.95,20230103,6.84,N,282880,500,52 억,,598768,N,N,19,N,00,N
|
|
20230829,141520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35350,-400,5,-1.12,4723346050,132935,41.55,36150,36200,34900,46450,25050,35750,35531.15,5.75,0,-8125,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3684,71.70,2.67,12,1.28,493.00,13228.00,47000,20230725,-24.79,22389,20221013,57.89,47000,-24.79,20230725,22750,55.38,20230103,47000,-24.79,20230725,22750,55.38,20230103,6.84,N,282880,500,52 억,,598768,N,N,19,N,00,N
|
|
20230829,131412,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35500,-250,5,-0.70,4278407250,120387,37.63,36150,36200,34900,46450,25050,35750,35538.68,5.75,0,-6974,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3700,72.01,2.68,12,1.16,493.00,13228.00,47000,20230725,-24.47,22389,20221013,58.56,47000,-24.47,20230725,22750,56.04,20230103,47000,-24.47,20230725,22750,56.04,20230103,6.84,N,282880,500,52 억,,598768,N,N,19,N,00,N
|
|
20230829,121512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35450,-300,5,-0.84,3939646150,110843,34.64,36150,36200,34900,46450,25050,35750,35542.48,5.75,0,-3396,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3695,71.91,2.68,12,1.06,493.00,13228.00,47000,20230725,-24.57,22389,20221013,58.34,47000,-24.57,20230725,22750,55.82,20230103,47000,-24.57,20230725,22750,55.82,20230103,6.84,N,282880,500,52 억,,598768,N,N,19,N,00,N
|
|
20230829,112207,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35400,-350,5,-0.98,3692839800,103869,32.46,36150,36200,34900,46450,25050,35750,35552.75,5.75,0,-1664,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3689,71.81,2.68,12,1.00,493.00,13228.00,47000,20230725,-24.68,22389,20221013,58.11,47000,-24.68,20230725,22750,55.60,20230103,47000,-24.68,20230725,22750,55.60,20230103,6.84,N,282880,500,52 억,,598768,N,N,19,N,00,N
|
|
20230829,101608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35050,-700,5,-1.96,3034221600,85114,26.60,36150,36200,34950,46450,25050,35750,35648.85,5.75,0,1636,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3653,71.10,2.65,12,0.82,493.00,13228.00,47000,20230725,-25.43,22389,20221013,56.55,47000,-25.43,20230725,22750,54.07,20230103,47000,-25.43,20230725,22750,54.07,20230103,6.84,N,282880,500,52 억,,598768,N,N,19,N,00,N
|
|
20230829,091044,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35950,200,2,0.56,1171468650,32627,10.20,36150,36200,35400,46450,25050,35750,35905.15,5.75,0,-2438,37583,36666,34833,33916,32083,37125,34375,52,10700,500,26450,50,1,10422071,3747,72.92,2.72,12,0.31,493.00,13228.00,47000,20230725,-23.51,22389,20221013,60.57,47000,-23.51,20230725,22750,58.02,20230103,47000,-23.51,20230725,22750,58.02,20230103,6.84,N,282880,500,52 억,,598768,N,N,19,N,00,N
|
|
20230828,161031,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35750,3150,2,9.66,11033525350,318473,345.06,33000,35750,33000,42350,22850,32600,34640.64,5.18,0,48985,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3726,72.52,2.70,12,3.06,493.00,13228.00,47000,20230725,-23.94,22389,20221013,59.68,47000,-23.94,20230725,22750,57.14,20230103,47000,-23.94,20230725,22750,57.14,20230103,6.90,N,282880,500,52 억,,539740,N,N,19,N,00,N
|
|
20230828,151040,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35600,3000,2,9.20,10686338200,308741,334.52,33000,35750,33000,42350,22850,32600,34612.63,5.18,0,46845,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3710,72.21,2.69,12,2.96,493.00,13228.00,47000,20230725,-24.26,22389,20221013,59.01,47000,-24.26,20230725,22750,56.48,20230103,47000,-24.26,20230725,22750,56.48,20230103,6.90,N,282880,500,52 억,,539740,N,N,43,N,00,N
|
|
20230828,141043,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35250,2650,2,8.13,8215303050,239203,259.17,33000,35300,33000,42350,22850,32600,34344.48,5.18,0,24964,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3674,71.50,2.66,12,2.30,493.00,13228.00,47000,20230725,-25.00,22389,20221013,57.44,47000,-25.00,20230725,22750,54.95,20230103,47000,-25.00,20230725,22750,54.95,20230103,6.90,N,282880,500,52 억,,539740,N,N,43,N,00,N
|
|
20230828,131053,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34450,1850,2,5.67,5792004150,169879,184.06,33000,34700,33000,42350,22850,32600,34094.88,5.18,0,19229,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3590,69.88,2.60,12,1.63,493.00,13228.00,47000,20230725,-26.70,22389,20221013,53.87,47000,-26.70,20230725,22750,51.43,20230103,47000,-26.70,20230725,22750,51.43,20230103,6.90,N,282880,500,52 억,,539740,N,N,43,N,00,N
|
|
20230828,121043,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34100,1500,2,4.60,4974307150,146108,158.31,33000,34700,33000,42350,22850,32600,34045.41,5.18,0,18679,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3554,69.17,2.58,12,1.40,493.00,13228.00,47000,20230725,-27.45,22389,20221013,52.31,47000,-27.45,20230725,22750,49.89,20230103,47000,-27.45,20230725,22750,49.89,20230103,6.90,N,282880,500,52 억,,539740,N,N,43,N,00,N
|
|
20230828,111039,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34300,1700,2,5.21,4655525450,136780,148.20,33000,34700,33000,42350,22850,32600,34036.59,5.18,0,21471,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3575,69.57,2.59,12,1.31,493.00,13228.00,47000,20230725,-27.02,22389,20221013,53.20,47000,-27.02,20230725,22750,50.77,20230103,47000,-27.02,20230725,22750,50.77,20230103,6.90,N,282880,500,52 억,,539740,N,N,43,N,00,N
|
|
20230828,101029,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34350,1750,2,5.37,4023279150,118312,128.19,33000,34700,33000,42350,22850,32600,34005.67,5.18,0,21305,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3580,69.68,2.60,12,1.14,493.00,13228.00,47000,20230725,-26.91,22389,20221013,53.42,47000,-26.91,20230725,22750,50.99,20230103,47000,-26.91,20230725,22750,50.99,20230103,6.90,N,282880,500,52 억,,539740,N,N,43,N,00,N
|
|
20230828,091042,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33750,1150,2,3.53,853639100,25502,27.63,33000,33850,33000,42350,22850,32600,33473.42,5.18,0,2884,33300,32950,32650,32300,32000,33125,32475,52,9750,500,24120,50,1,10422071,3517,68.46,2.55,12,0.24,493.00,13228.00,47000,20230725,-28.19,22389,20221013,50.74,47000,-28.19,20230725,22750,48.35,20230103,47000,-28.19,20230725,22750,48.35,20230103,6.90,N,282880,500,52 억,,539740,N,N,43,N,00,N
|
|
20230825,161035,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32600,-650,5,-1.95,2993564700,91668,121.89,32400,33000,32350,43200,23300,33250,32656.81,5.29,0,-10056,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3391,66.13,2.46,12,0.88,493.00,13228.00,47000,20230725,-30.64,22389,20221013,45.61,47000,-30.64,20230725,22750,43.30,20230103,47000,-30.64,20230725,22750,43.30,20230103,6.83,N,282880,500,52 억,,549912,N,N,43,N,00,N
|
|
20230825,151041,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32600,-650,5,-1.95,2888158050,88438,117.60,32400,33000,32350,43200,23300,33250,32657.37,5.29,0,-10201,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3391,66.13,2.46,12,0.85,493.00,13228.00,47000,20230725,-30.64,22389,20221013,45.61,47000,-30.64,20230725,22750,43.30,20230103,47000,-30.64,20230725,22750,43.30,20230103,6.83,N,282880,500,52 억,,549912,N,N,0,N,00,N
|
|
20230825,141040,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32600,-650,5,-1.95,2686569500,82264,109.39,32400,33000,32350,43200,23300,33250,32657.83,5.29,0,-9843,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3391,66.13,2.46,12,0.79,493.00,13228.00,47000,20230725,-30.64,22389,20221013,45.61,47000,-30.64,20230725,22750,43.30,20230103,47000,-30.64,20230725,22750,43.30,20230103,6.83,N,282880,500,52 억,,549912,N,N,0,N,00,N
|
|
20230825,131034,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32600,-650,5,-1.95,2411860550,73848,98.20,32400,33000,32350,43200,23300,33250,32659.72,5.29,0,-8961,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3391,66.13,2.46,12,0.71,493.00,13228.00,47000,20230725,-30.64,22389,20221013,45.61,47000,-30.64,20230725,22750,43.30,20230103,47000,-30.64,20230725,22750,43.30,20230103,6.83,N,282880,500,52 억,,549912,N,N,0,N,00,N
|
|
20230825,121037,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32650,-600,5,-1.80,1740959450,53228,70.78,32400,33000,32400,43200,23300,33250,32707.49,5.29,0,4969,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3396,66.23,2.47,12,0.51,493.00,13228.00,47000,20230725,-30.53,22389,20221013,45.83,47000,-30.53,20230725,22750,43.52,20230103,47000,-30.53,20230725,22750,43.52,20230103,6.83,N,282880,500,52 억,,549912,N,N,0,N,00,N
|
|
20230825,111035,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32750,-500,5,-1.50,1549941250,47384,63.01,32400,33000,32400,43200,23300,33250,32710.11,5.29,0,8236,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3406,66.43,2.48,12,0.46,493.00,13228.00,47000,20230725,-30.32,22389,20221013,46.28,47000,-30.32,20230725,22750,43.96,20230103,47000,-30.32,20230725,22750,43.96,20230103,6.83,N,282880,500,52 억,,549912,N,N,0,N,00,N
|
|
20230825,101041,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32750,-500,5,-1.50,1158277600,35418,47.10,32400,33000,32400,43200,23300,33250,32702.92,5.29,0,8025,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3406,66.43,2.48,12,0.34,493.00,13228.00,47000,20230725,-30.32,22389,20221013,46.28,47000,-30.32,20230725,22750,43.96,20230103,47000,-30.32,20230725,22750,43.96,20230103,6.83,N,282880,500,52 억,,549912,N,N,0,N,00,N
|
|
20230825,091033,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32700,-550,5,-1.65,174078100,5347,7.11,32400,32900,32400,43200,23300,33250,32554.92,5.29,0,496,33750,33500,33150,32900,32550,33625,33025,52,9950,500,24600,50,1,10401491,3401,66.33,2.47,12,0.05,493.00,13228.00,47000,20230725,-30.43,22389,20221013,46.05,47000,-30.43,20230725,22750,43.74,20230103,47000,-30.43,20230725,22750,43.74,20230103,6.83,N,282880,500,52 억,,549912,N,N,0,N,00,N
|
|
20230824,161030,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33250,400,2,1.22,2426048150,73252,94.23,33050,33400,32800,42700,23000,32850,33118.83,5.01,0,28340,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3458,67.44,2.51,12,0.70,493.00,13228.00,47000,20230725,-29.26,22389,20221013,48.51,47000,-29.26,20230725,22750,46.15,20230103,47000,-29.26,20230725,22750,46.15,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230824,151027,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33300,450,2,1.37,2261570700,68302,87.86,33050,33400,32800,42700,23000,32850,33111.44,5.01,0,27001,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3464,67.55,2.52,12,0.66,493.00,13228.00,47000,20230725,-29.15,22389,20221013,48.73,47000,-29.15,20230725,22750,46.37,20230103,47000,-29.15,20230725,22750,46.37,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230824,141028,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33250,400,2,1.22,2098820650,63404,81.56,33050,33400,32800,42700,23000,32850,33102.44,5.01,0,26633,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3458,67.44,2.51,12,0.61,493.00,13228.00,47000,20230725,-29.26,22389,20221013,48.51,47000,-29.26,20230725,22750,46.15,20230103,47000,-29.26,20230725,22750,46.15,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230824,131032,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33100,250,2,0.76,1524505500,46102,59.30,33050,33350,32800,42700,23000,32850,33068.22,5.01,0,14530,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3443,67.14,2.50,12,0.44,493.00,13228.00,47000,20230725,-29.57,22389,20221013,47.84,47000,-29.57,20230725,22750,45.49,20230103,47000,-29.57,20230725,22750,45.49,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230824,121035,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33000,150,2,0.46,1406343650,42532,54.71,33050,33350,32800,42700,23000,32850,33065.67,5.01,0,12742,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3432,66.94,2.49,12,0.41,493.00,13228.00,47000,20230725,-29.79,22389,20221013,47.39,47000,-29.79,20230725,22750,45.05,20230103,47000,-29.79,20230725,22750,45.05,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230824,111029,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33050,200,2,0.61,1099562350,33255,42.78,33050,33350,32800,42700,23000,32850,33064.74,5.01,0,10054,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3438,67.04,2.50,12,0.32,493.00,13228.00,47000,20230725,-29.68,22389,20221013,47.62,47000,-29.68,20230725,22750,45.27,20230103,47000,-29.68,20230725,22750,45.27,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230824,101026,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32850,0,3,0.00,817276200,24687,31.76,33050,33350,32800,42700,23000,32850,33105.80,5.01,0,6293,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3417,66.63,2.48,12,0.24,493.00,13228.00,47000,20230725,-30.11,22389,20221013,46.72,47000,-30.11,20230725,22750,44.40,20230103,47000,-30.11,20230725,22750,44.40,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230824,091030,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33050,200,2,0.61,289728250,8763,11.27,33050,33300,32900,42700,23000,32850,33063.31,5.01,0,2697,34283,33566,33133,32416,31983,33350,32200,52,9850,500,24300,50,1,10401491,3438,67.04,2.50,12,0.08,493.00,13228.00,47000,20230725,-29.68,22389,20221013,47.62,47000,-29.68,20230725,22750,45.27,20230103,47000,-29.68,20230725,22750,45.27,20230103,6.83,N,282880,500,52 억,,521334,N,N,15,N,00,N
|
|
20230823,161025,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32850,-650,5,-1.94,2529810350,76570,85.58,33600,33850,32700,43550,23450,33500,33039.12,5.07,0,-5854,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3417,66.63,2.48,12,0.74,493.00,13228.00,47000,20230725,-30.11,22389,20221013,46.72,47000,-30.11,20230725,22750,44.40,20230103,47000,-30.11,20230725,22750,44.40,20230103,6.90,N,282880,500,52 억,,527304,N,N,15,N,00,N
|
|
20230823,151023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32750,-750,5,-2.24,2404398350,72743,81.31,33600,33850,32750,43550,23450,33500,33053.15,5.07,0,-5965,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3406,66.43,2.48,12,0.70,493.00,13228.00,47000,20230725,-30.32,22389,20221013,46.28,47000,-30.32,20230725,22750,43.96,20230103,47000,-30.32,20230725,22750,43.96,20230103,6.90,N,282880,500,52 억,,527304,N,N,72,N,00,N
|
|
20230823,141032,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32800,-700,5,-2.09,2021822600,61082,68.27,33600,33850,32750,43550,23450,33500,33099.94,5.07,0,-6030,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3412,66.53,2.48,12,0.59,493.00,13228.00,47000,20230725,-30.21,22389,20221013,46.50,47000,-30.21,20230725,22750,44.18,20230103,47000,-30.21,20230725,22750,44.18,20230103,6.90,N,282880,500,52 억,,527304,N,N,72,N,00,N
|
|
20230823,131022,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32850,-650,5,-1.94,1564963150,47158,52.71,33600,33850,32800,43550,23450,33500,33185.33,5.07,0,-6973,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3417,66.63,2.48,12,0.45,493.00,13228.00,47000,20230725,-30.11,22389,20221013,46.72,47000,-30.11,20230725,22750,44.40,20230103,47000,-30.11,20230725,22750,44.40,20230103,6.90,N,282880,500,52 억,,527304,N,N,72,N,00,N
|
|
20230823,121030,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32950,-550,5,-1.64,1285106500,38658,43.21,33600,33850,32800,43550,23450,33500,33242.76,5.07,0,-6010,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3427,66.84,2.49,12,0.37,493.00,13228.00,47000,20230725,-29.89,22389,20221013,47.17,47000,-29.89,20230725,22750,44.84,20230103,47000,-29.89,20230725,22750,44.84,20230103,6.90,N,282880,500,52 억,,527304,N,N,72,N,00,N
|
|
20230823,111025,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32850,-650,5,-1.94,1095597400,32911,36.79,33600,33850,32850,43550,23450,33500,33289.51,5.07,0,-4890,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3417,66.63,2.48,12,0.32,493.00,13228.00,47000,20230725,-30.11,22389,20221013,46.72,47000,-30.11,20230725,22750,44.40,20230103,47000,-30.11,20230725,22750,44.40,20230103,6.90,N,282880,500,52 억,,527304,N,N,72,N,00,N
|
|
20230823,101025,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33500,0,3,0.00,542849600,16214,18.12,33600,33850,33250,43550,23450,33500,33480.26,5.07,0,-241,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3484,67.95,2.53,12,0.16,493.00,13228.00,47000,20230725,-28.72,22389,20221013,49.63,47000,-28.72,20230725,22750,47.25,20230103,47000,-28.72,20230725,22750,47.25,20230103,6.90,N,282880,500,52 억,,527304,N,N,72,N,00,N
|
|
20230823,091034,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33450,-50,5,-0.15,158828000,4748,5.31,33600,33850,33250,43550,23450,33500,33451.25,5.07,0,-685,35100,34300,33700,32900,32300,34000,32600,52,10050,500,24790,50,1,10401491,3479,67.85,2.53,12,0.05,493.00,13228.00,47000,20230725,-28.83,22389,20221013,49.40,47000,-28.83,20230725,22750,47.03,20230103,47000,-28.83,20230725,22750,47.03,20230103,6.90,N,282880,500,52 억,,527304,N,N,72,N,00,N
|
|
20230822,161020,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33500,0,3,0.00,2993045650,88936,93.86,34150,34500,33100,43550,23450,33500,33654.24,5.11,0,-5222,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3484,67.95,2.53,12,0.86,493.00,13228.00,47000,20230725,-28.72,22389,20221013,49.63,47000,-28.72,20230725,22750,47.25,20230103,47000,-28.72,20230725,22750,47.25,20230103,6.90,N,282880,500,52 억,,531769,N,N,72,N,00,N
|
|
20230822,151020,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33400,-100,5,-0.30,2886316500,85748,90.49,34150,34500,33100,43550,23450,33500,33660.45,5.11,0,-5669,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3474,67.75,2.52,12,0.82,493.00,13228.00,47000,20230725,-28.94,22389,20221013,49.18,47000,-28.94,20230725,22750,46.81,20230103,47000,-28.94,20230725,22750,46.81,20230103,6.90,N,282880,500,52 억,,531769,N,N,1,N,00,N
|
|
20230822,141020,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33500,0,3,0.00,2690841700,79916,84.34,34150,34500,33100,43550,23450,33500,33670.88,5.11,0,-5949,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3484,67.95,2.53,12,0.77,493.00,13228.00,47000,20230725,-28.72,22389,20221013,49.63,47000,-28.72,20230725,22750,47.25,20230103,47000,-28.72,20230725,22750,47.25,20230103,6.90,N,282880,500,52 억,,531769,N,N,1,N,00,N
|
|
20230822,131017,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33550,50,2,0.15,2532854850,75198,79.36,34150,34500,33100,43550,23450,33500,33682.48,5.11,0,-6307,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3490,68.05,2.54,12,0.72,493.00,13228.00,47000,20230725,-28.62,22389,20221013,49.85,47000,-28.62,20230725,22750,47.47,20230103,47000,-28.62,20230725,22750,47.47,20230103,6.90,N,282880,500,52 억,,531769,N,N,1,N,00,N
|
|
20230822,121004,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33200,-300,5,-0.90,2277771100,67567,71.31,34150,34500,33100,43550,23450,33500,33711.30,5.11,0,-8427,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3453,67.34,2.51,12,0.65,493.00,13228.00,47000,20230725,-29.36,22389,20221013,48.29,47000,-29.36,20230725,22750,45.93,20230103,47000,-29.36,20230725,22750,45.93,20230103,6.90,N,282880,500,52 억,,531769,N,N,1,N,00,N
|
|
20230822,111017,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33250,-250,5,-0.75,2038949150,60385,63.73,34150,34500,33100,43550,23450,33500,33765.82,5.11,0,-8465,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3458,67.44,2.51,12,0.58,493.00,13228.00,47000,20230725,-29.26,22389,20221013,48.51,47000,-29.26,20230725,22750,46.15,20230103,47000,-29.26,20230725,22750,46.15,20230103,6.90,N,282880,500,52 억,,531769,N,N,1,N,00,N
|
|
20230822,101014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33550,50,2,0.15,1459783300,43047,45.43,34150,34500,33500,43550,23450,33500,33911.38,5.11,0,-5074,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3490,68.05,2.54,12,0.41,493.00,13228.00,47000,20230725,-28.62,22389,20221013,49.85,47000,-28.62,20230725,22750,47.47,20230103,47000,-28.62,20230725,22750,47.47,20230103,6.90,N,282880,500,52 억,,531769,N,N,1,N,00,N
|
|
20230822,091014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33900,400,2,1.19,514363300,15040,15.87,34150,34500,33850,43550,23450,33500,34199.69,5.11,0,-3974,34766,34132,33366,32732,31966,34450,33050,52,10050,500,24790,50,1,10401491,3526,68.76,2.56,12,0.14,493.00,13228.00,47000,20230725,-27.87,22389,20221013,51.41,47000,-27.87,20230725,22750,49.01,20230103,47000,-27.87,20230725,22750,49.01,20230103,6.90,N,282880,500,52 억,,531769,N,N,1,N,00,N
|
|
20230821,161012,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33500,900,2,2.76,3142653400,93926,85.68,32650,34000,32600,42350,22850,32600,33458.80,4.98,0,13883,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3484,67.95,2.53,12,0.90,493.00,13228.00,47000,20230725,-28.72,22389,20221013,49.63,47000,-28.72,20230725,22750,47.25,20230103,47000,-28.72,20230725,22750,47.25,20230103,6.82,N,282880,500,52 억,,517972,N,N,1,N,00,N
|
|
20230821,151019,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33400,800,2,2.45,3041852500,90915,82.93,32650,34000,32600,42350,22850,32600,33458.21,4.98,0,13698,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3474,67.75,2.52,12,0.87,493.00,13228.00,47000,20230725,-28.94,22389,20221013,49.18,47000,-28.94,20230725,22750,46.81,20230103,47000,-28.94,20230725,22750,46.81,20230103,6.82,N,282880,500,52 억,,517972,N,N,64,N,00,N
|
|
20230821,141014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33700,1100,2,3.37,2565052150,76655,69.93,32650,34000,32600,42350,22850,32600,33462.31,4.98,0,12318,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3505,68.36,2.55,12,0.74,493.00,13228.00,47000,20230725,-28.30,22389,20221013,50.52,47000,-28.30,20230725,22750,48.13,20230103,47000,-28.30,20230725,22750,48.13,20230103,6.82,N,282880,500,52 억,,517972,N,N,64,N,00,N
|
|
20230821,131026,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33600,1000,2,3.07,2266891650,67808,61.86,32650,34000,32600,42350,22850,32600,33431.05,4.98,0,10576,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3495,68.15,2.54,12,0.65,493.00,13228.00,47000,20230725,-28.51,22389,20221013,50.07,47000,-28.51,20230725,22750,47.69,20230103,47000,-28.51,20230725,22750,47.69,20230103,6.82,N,282880,500,52 억,,517972,N,N,64,N,00,N
|
|
20230821,121023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33500,900,2,2.76,2104602600,62973,57.44,32650,34000,32600,42350,22850,32600,33420.73,4.98,0,9972,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3484,67.95,2.53,12,0.61,493.00,13228.00,47000,20230725,-28.72,22389,20221013,49.63,47000,-28.72,20230725,22750,47.25,20230103,47000,-28.72,20230725,22750,47.25,20230103,6.82,N,282880,500,52 억,,517972,N,N,64,N,00,N
|
|
20230821,111014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33650,1050,2,3.22,1920628300,57480,52.43,32650,34000,32600,42350,22850,32600,33413.87,4.98,0,9844,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3500,68.26,2.54,12,0.55,493.00,13228.00,47000,20230725,-28.40,22389,20221013,50.30,47000,-28.40,20230725,22750,47.91,20230103,47000,-28.40,20230725,22750,47.91,20230103,6.82,N,282880,500,52 억,,517972,N,N,64,N,00,N
|
|
20230821,101012,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33800,1200,2,3.68,1256268300,37818,34.50,32650,33850,32600,42350,22850,32600,33218.81,4.98,0,9702,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3516,68.56,2.56,12,0.36,493.00,13228.00,47000,20230725,-28.09,22389,20221013,50.97,47000,-28.09,20230725,22750,48.57,20230103,47000,-28.09,20230725,22750,48.57,20230103,6.82,N,282880,500,52 억,,517972,N,N,64,N,00,N
|
|
20230821,091023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32900,300,2,0.92,212634450,6489,5.92,32650,32950,32600,42350,22850,32600,32768.47,4.98,0,1226,33633,33116,32683,32166,31733,32900,31950,52,9750,500,24120,50,1,10401491,3422,66.73,2.49,12,0.06,493.00,13228.00,47000,20230725,-30.00,22389,20221013,46.95,47000,-30.00,20230725,22750,44.62,20230103,47000,-30.00,20230725,22750,44.62,20230103,6.82,N,282880,500,52 억,,517972,N,N,64,N,00,N
|
|
20230818,161013,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32600,-750,5,-2.25,3559294650,109202,55.63,32800,33200,32250,43350,23350,33350,32593.58,4.86,0,12148,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3391,66.13,2.46,12,1.05,493.00,13228.00,47000,20230725,-30.64,22389,20221013,45.61,47000,-30.64,20230725,22750,43.30,20230103,47000,-30.64,20230725,22750,43.30,20230103,6.64,N,282880,500,52 억,,505834,N,N,64,N,00,N
|
|
20230818,151004,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32650,-700,5,-2.10,3260749300,100038,50.96,32800,33200,32250,43350,23350,33350,32595.10,4.86,0,9770,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3396,66.23,2.47,12,0.96,493.00,13228.00,47000,20230725,-30.53,22389,20221013,45.83,47000,-30.53,20230725,22750,43.52,20230103,47000,-30.53,20230725,22750,43.52,20230103,6.64,N,282880,500,52 억,,505834,N,N,0,N,00,N
|
|
20230818,141013,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32600,-750,5,-2.25,2794795350,85739,43.68,32800,33200,32250,43350,23350,33350,32596.54,4.86,0,3587,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3391,66.13,2.46,12,0.82,493.00,13228.00,47000,20230725,-30.64,22389,20221013,45.61,47000,-30.64,20230725,22750,43.30,20230103,47000,-30.64,20230725,22750,43.30,20230103,6.64,N,282880,500,52 억,,505834,N,N,0,N,00,N
|
|
20230818,131005,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32700,-650,5,-1.95,2496164450,76587,39.02,32800,33200,32250,43350,23350,33350,32592.52,4.86,0,942,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3401,66.33,2.47,12,0.74,493.00,13228.00,47000,20230725,-30.43,22389,20221013,46.05,47000,-30.43,20230725,22750,43.74,20230103,47000,-30.43,20230725,22750,43.74,20230103,6.64,N,282880,500,52 억,,505834,N,N,0,N,00,N
|
|
20230818,121016,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32750,-600,5,-1.80,2174729000,66746,34.00,32800,33200,32250,43350,23350,33350,32582.15,4.86,0,-1297,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3406,66.43,2.48,12,0.64,493.00,13228.00,47000,20230725,-30.32,22389,20221013,46.28,47000,-30.32,20230725,22750,43.96,20230103,47000,-30.32,20230725,22750,43.96,20230103,6.64,N,282880,500,52 억,,505834,N,N,0,N,00,N
|
|
20230818,111008,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32950,-400,5,-1.20,1859691250,57175,29.13,32800,32950,32250,43350,23350,33350,32526.29,4.86,0,698,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3427,66.84,2.49,12,0.55,493.00,13228.00,47000,20230725,-29.89,22389,20221013,47.17,47000,-29.89,20230725,22750,44.84,20230103,47000,-29.89,20230725,22750,44.84,20230103,6.64,N,282880,500,52 억,,505834,N,N,0,N,00,N
|
|
20230818,101014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32350,-1000,5,-3.00,1256685600,38638,19.68,32800,32900,32300,43350,23350,33350,32524.58,4.86,0,-6214,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3365,65.62,2.45,12,0.37,493.00,13228.00,47000,20230725,-31.17,22389,20221013,44.49,47000,-31.17,20230725,22750,42.20,20230103,47000,-31.17,20230725,22750,42.20,20230103,6.64,N,282880,500,52 억,,505834,N,N,0,N,00,N
|
|
20230818,091018,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32800,-550,5,-1.65,315361600,9667,4.92,32800,32900,32400,43350,23350,33350,32622.41,4.86,0,-623,34616,33982,33116,32482,31616,34300,32800,52,10000,500,24670,50,1,10401491,3412,66.53,2.48,12,0.09,493.00,13228.00,47000,20230725,-30.21,22389,20221013,46.50,47000,-30.21,20230725,22750,44.18,20230103,47000,-30.21,20230725,22750,44.18,20230103,6.64,N,282880,500,52 억,,505834,N,N,0,N,00,N
|
|
20230817,161014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33350,0,3,0.00,6392861150,193956,68.09,33000,33750,32250,43350,23350,33350,32959.65,4.64,0,23080,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3469,67.65,2.52,12,1.86,493.00,13228.00,47000,20230725,-29.04,22389,20221013,48.96,47000,-29.04,20230725,22750,46.59,20230103,47000,-29.04,20230725,22750,46.59,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230817,151020,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33350,0,3,0.00,6163765950,187084,65.67,33000,33750,32250,43350,23350,33350,32946.48,4.64,0,22547,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3469,67.65,2.52,12,1.80,493.00,13228.00,47000,20230725,-29.04,22389,20221013,48.96,47000,-29.04,20230725,22750,46.59,20230103,47000,-29.04,20230725,22750,46.59,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230817,141010,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33500,150,2,0.45,5642716450,171485,60.20,33000,33750,32250,43350,23350,33350,32904.97,4.64,0,20604,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3484,67.95,2.53,12,1.65,493.00,13228.00,47000,20230725,-28.72,22389,20221013,49.63,47000,-28.72,20230725,22750,47.25,20230103,47000,-28.72,20230725,22750,47.25,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230817,131008,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33300,-50,5,-0.15,5032203150,153211,53.78,33000,33750,32250,43350,23350,33350,32844.86,4.64,0,10570,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3464,67.55,2.52,12,1.47,493.00,13228.00,47000,20230725,-29.15,22389,20221013,48.73,47000,-29.15,20230725,22750,46.37,20230103,47000,-29.15,20230725,22750,46.37,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230817,121011,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33050,-300,5,-0.90,4345032450,132564,46.54,33000,33750,32250,43350,23350,33350,32776.79,4.64,0,5977,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3438,67.04,2.50,12,1.27,493.00,13228.00,47000,20230725,-29.68,22389,20221013,47.62,47000,-29.68,20230725,22750,45.27,20230103,47000,-29.68,20230725,22750,45.27,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230817,111012,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32450,-900,5,-2.70,3504240900,106905,37.53,33000,33750,32250,43350,23350,33350,32778.92,4.64,0,-3226,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3375,65.82,2.45,12,1.03,493.00,13228.00,47000,20230725,-30.96,22389,20221013,44.94,47000,-30.96,20230725,22750,42.64,20230103,47000,-30.96,20230725,22750,42.64,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230817,101006,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,32900,-450,5,-1.35,2040516150,61940,21.74,33000,33750,32550,43350,23350,33350,32943.31,4.64,0,9101,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3422,66.73,2.49,12,0.60,493.00,13228.00,47000,20230725,-30.00,22389,20221013,46.95,47000,-30.00,20230725,22750,44.62,20230103,47000,-30.00,20230725,22750,44.62,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230817,091005,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33400,50,2,0.15,407159300,12212,4.29,33000,33750,32950,43350,23350,33350,33340.91,4.64,0,-1446,36483,34916,34133,32566,31783,34525,32175,52,10000,500,24670,50,1,10401491,3474,67.75,2.52,12,0.12,493.00,13228.00,47000,20230725,-28.94,22389,20221013,49.18,47000,-28.94,20230725,22750,46.81,20230103,47000,-28.94,20230725,22750,46.81,20230103,6.60,N,282880,500,52 억,,482420,N,N,0,N,00,N
|
|
20230816,161010,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33350,-1050,5,-3.05,9799589800,284038,116.38,34900,35700,33350,44700,24100,34400,34502.64,4.86,0,-24652,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3432,67.65,2.52,12,2.76,493.00,13228.00,47000,20230725,-29.04,22389,20221013,48.96,47000,-29.04,20230725,22750,46.59,20230103,47000,-29.04,20230725,22750,46.59,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230816,151013,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33550,-850,5,-2.47,9391134400,271823,111.37,34900,35700,33450,44700,24100,34400,34548.81,4.86,0,-21799,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3453,68.05,2.54,12,2.64,493.00,13228.00,47000,20230725,-28.62,22389,20221013,49.85,47000,-28.62,20230725,22750,47.47,20230103,47000,-28.62,20230725,22750,47.47,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230816,141010,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33950,-450,5,-1.31,8481230100,244805,100.30,34900,35700,33450,44700,24100,34400,34645.03,4.86,0,-14913,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3494,68.86,2.57,12,2.38,493.00,13228.00,47000,20230725,-27.77,22389,20221013,51.64,47000,-27.77,20230725,22750,49.23,20230103,47000,-27.77,20230725,22750,49.23,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230816,131009,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33950,-450,5,-1.31,7155721050,205520,84.21,34900,35700,33900,44700,24100,34400,34818.01,4.86,0,-21127,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3494,68.86,2.57,12,2.00,493.00,13228.00,47000,20230725,-27.77,22389,20221013,51.64,47000,-27.77,20230725,22750,49.23,20230103,47000,-27.77,20230725,22750,49.23,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230816,121023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34250,-150,5,-0.44,6205465100,177688,72.80,34900,35700,34100,44700,24100,34400,34923.92,4.86,0,-12562,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3525,69.47,2.59,12,1.73,493.00,13228.00,47000,20230725,-27.13,22389,20221013,52.98,47000,-27.13,20230725,22750,50.55,20230103,47000,-27.13,20230725,22750,50.55,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230816,111018,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34400,0,3,0.00,5279210050,150632,61.72,34900,35700,34400,44700,24100,34400,35047.86,4.86,0,-2653,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3540,69.78,2.60,12,1.46,493.00,13228.00,47000,20230725,-26.81,22389,20221013,53.65,47000,-26.81,20230725,22750,51.21,20230103,47000,-26.81,20230725,22750,51.21,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230816,101012,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34600,200,2,0.58,4194194550,119425,48.93,34900,35700,34500,44700,24100,34400,35121.02,4.86,0,10124,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3561,70.18,2.62,12,1.16,493.00,13228.00,47000,20230725,-26.38,22389,20221013,54.54,47000,-26.38,20230725,22750,52.09,20230103,47000,-26.38,20230725,22750,52.09,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230816,091007,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35200,800,2,2.33,1211702700,34616,14.18,34900,35400,34600,44700,24100,34400,35007.37,4.86,0,10744,35900,35150,34250,33500,32600,34700,33050,51,10300,500,25450,50,1,10291904,3623,71.40,2.66,12,0.34,493.00,13228.00,47000,20230725,-25.11,22389,20221013,57.22,47000,-25.11,20230725,22750,54.73,20230103,47000,-25.11,20230725,22750,54.73,20230103,6.57,N,282880,500,51 억,,500662,N,N,0,N,00,N
|
|
20230814,160959,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34400,-150,5,-0.43,8215750300,241137,190.96,34700,35000,33350,44900,24200,34550,34070.12,4.58,-104,29794,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3540,69.78,2.60,12,2.34,493.00,13228.00,47000,20230725,-26.81,22389,20221013,53.65,47000,-26.81,20230725,22750,51.21,20230103,47000,-26.81,20230725,22750,51.21,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230814,150956,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34450,-100,5,-0.29,7946942800,233331,184.78,34700,35000,33350,44900,24200,34550,34058.06,4.58,-104,28269,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3546,69.88,2.60,12,2.27,493.00,13228.00,47000,20230725,-26.70,22389,20221013,53.87,47000,-26.70,20230725,22750,51.43,20230103,47000,-26.70,20230725,22750,51.43,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230814,140958,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34350,-200,5,-0.58,6422791150,189254,149.87,34700,35000,33350,44900,24200,34550,33936.49,4.58,-104,20067,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3535,69.68,2.60,12,1.84,493.00,13228.00,47000,20230725,-26.91,22389,20221013,53.42,47000,-26.91,20230725,22750,50.99,20230103,47000,-26.91,20230725,22750,50.99,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230814,130947,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33650,-900,5,-2.60,4275441200,126735,100.36,34700,34700,33350,44900,24200,34550,33733.44,4.58,-104,16108,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3463,68.26,2.54,12,1.23,493.00,13228.00,47000,20230725,-28.40,22389,20221013,50.30,47000,-28.40,20230725,22750,47.91,20230103,47000,-28.40,20230725,22750,47.91,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230814,120955,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33600,-950,5,-2.75,3588893700,106297,84.18,34700,34700,33350,44900,24200,34550,33760.76,4.58,-104,3510,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3458,68.15,2.54,12,1.03,493.00,13228.00,47000,20230725,-28.51,22389,20221013,50.07,47000,-28.51,20230725,22750,47.69,20230103,47000,-28.51,20230725,22750,47.69,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230814,110948,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33650,-900,5,-2.60,2647855800,78215,61.94,34700,34700,33600,44900,24200,34550,33851.00,4.58,-104,-1829,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3463,68.26,2.54,12,0.76,493.00,13228.00,47000,20230725,-28.40,22389,20221013,50.30,47000,-28.40,20230725,22750,47.91,20230103,47000,-28.40,20230725,22750,47.91,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230814,100951,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33650,-900,5,-2.60,1683343800,49631,39.30,34700,34700,33600,44900,24200,34550,33913.52,4.58,-104,-3111,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3463,68.26,2.54,12,0.48,493.00,13228.00,47000,20230725,-28.40,22389,20221013,50.30,47000,-28.40,20230725,22750,47.91,20230103,47000,-28.40,20230725,22750,47.91,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230814,090948,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34150,-400,5,-1.16,364602600,10680,8.46,34700,34700,33800,44900,24200,34550,34127.51,4.58,-104,-462,35350,34950,34450,34050,33550,34700,33800,51,10350,500,25560,50,1,10291904,3515,69.27,2.58,12,0.10,493.00,13228.00,47000,20230725,-27.34,22389,20221013,52.53,47000,-27.34,20230725,22750,50.11,20230103,47000,-27.34,20230725,22750,50.11,20230103,6.61,N,282880,500,51 억,,471197,N,N,0,N,00,N
|
|
20230811,160948,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34550,350,2,1.02,4331750900,125723,78.29,34600,34850,33950,44450,23950,34200,34454.49,4.44,-104,25946,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3467,70.08,2.61,12,1.25,493.00,13228.00,47000,20230725,-26.49,22389,20221013,54.32,47000,-26.49,20230725,22750,51.87,20230103,47000,-26.49,20230725,22750,51.87,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230811,150943,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34300,100,2,0.29,4138618900,120121,74.80,34600,34850,33950,44450,23950,34200,34453.75,4.44,-104,25562,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3442,69.57,2.59,12,1.20,493.00,13228.00,47000,20230725,-27.02,22389,20221013,53.20,47000,-27.02,20230725,22750,50.77,20230103,47000,-27.02,20230725,22750,50.77,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230811,140942,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34300,100,2,0.29,3654000300,106000,66.01,34600,34850,33950,44450,23950,34200,34471.70,4.44,-104,20315,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3442,69.57,2.59,12,1.06,493.00,13228.00,47000,20230725,-27.02,22389,20221013,53.20,47000,-27.02,20230725,22750,50.77,20230103,47000,-27.02,20230725,22750,50.77,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230811,130940,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34600,400,2,1.17,3244339900,94100,58.60,34600,34850,33950,44450,23950,34200,34477.58,4.44,-104,19314,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3472,70.18,2.62,12,0.94,493.00,13228.00,47000,20230725,-26.38,22389,20221013,54.54,47000,-26.38,20230725,22750,52.09,20230103,47000,-26.38,20230725,22750,52.09,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230811,120932,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34700,500,2,1.46,2927189200,84957,52.90,34600,34850,33950,44450,23950,34200,34454.95,4.44,-104,17666,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3482,70.39,2.62,12,0.85,493.00,13228.00,47000,20230725,-26.17,22389,20221013,54.99,47000,-26.17,20230725,22750,52.53,20230103,47000,-26.17,20230725,22750,52.53,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230811,110933,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34700,500,2,1.46,2599619000,75507,47.02,34600,34850,33950,44450,23950,34200,34428.85,4.44,-104,13916,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3482,70.39,2.62,12,0.75,493.00,13228.00,47000,20230725,-26.17,22389,20221013,54.99,47000,-26.17,20230725,22750,52.53,20230103,47000,-26.17,20230725,22750,52.53,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230811,100928,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34450,250,2,0.73,1707174750,49735,30.97,34600,34750,33950,44450,23950,34200,34325.42,4.44,-104,66,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3457,69.88,2.60,12,0.50,493.00,13228.00,47000,20230725,-26.70,22389,20221013,53.87,47000,-26.70,20230725,22750,51.43,20230103,47000,-26.70,20230725,22750,51.43,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230811,090940,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34500,300,2,0.88,521242150,15170,9.45,34600,34600,34000,44450,23950,34200,34360.06,4.44,-104,-8871,35800,35000,34250,33450,32700,34625,33075,50,10250,500,25300,50,1,10033718,3462,69.98,2.61,12,0.15,493.00,13228.00,47000,20230725,-26.60,22389,20221013,54.09,47000,-26.60,20230725,22750,51.65,20230103,47000,-26.60,20230725,22750,51.65,20230103,6.58,N,282880,500,50 억,,445675,N,N,0,N,00,N
|
|
20230810,160929,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34200,-450,5,-1.30,5476820300,160058,142.39,34500,35050,33500,45000,24300,34650,34217.68,4.23,-104,20521,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3432,69.37,2.59,12,1.60,493.00,13228.00,47000,20230725,-27.23,22389,20221013,52.75,47000,-27.23,20230725,22750,50.33,20230103,47000,-27.23,20230725,22750,50.33,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230810,150927,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34250,-400,5,-1.15,5197650600,151896,135.13,34500,35050,33500,45000,24300,34650,34218.43,4.23,-104,21680,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3437,69.47,2.59,12,1.51,493.00,13228.00,47000,20230725,-27.13,22389,20221013,52.98,47000,-27.13,20230725,22750,50.55,20230103,47000,-27.13,20230725,22750,50.55,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230810,140929,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34400,-250,5,-0.72,4633466700,135444,120.50,34500,35050,33500,45000,24300,34650,34209.40,4.23,-104,18185,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3452,69.78,2.60,12,1.35,493.00,13228.00,47000,20230725,-26.81,22389,20221013,53.65,47000,-26.81,20230725,22750,51.21,20230103,47000,-26.81,20230725,22750,51.21,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230810,130919,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34350,-300,5,-0.87,4181302250,122312,108.81,34500,35050,33500,45000,24300,34650,34185.47,4.23,-104,16151,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3447,69.68,2.60,12,1.22,493.00,13228.00,47000,20230725,-26.91,22389,20221013,53.42,47000,-26.91,20230725,22750,50.99,20230103,47000,-26.91,20230725,22750,50.99,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230810,120937,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34600,-50,5,-0.14,3742824250,109556,97.46,34500,35050,33500,45000,24300,34650,34163.48,4.23,-104,14970,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3472,70.18,2.62,12,1.09,493.00,13228.00,47000,20230725,-26.38,22389,20221013,54.54,47000,-26.38,20230725,22750,52.09,20230103,47000,-26.38,20230725,22750,52.09,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230810,110938,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34350,-300,5,-0.87,2722102050,80163,71.32,34500,34550,33500,45000,24300,34650,33956.92,4.23,-104,18862,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3447,69.68,2.60,12,0.80,493.00,13228.00,47000,20230725,-26.91,22389,20221013,53.42,47000,-26.91,20230725,22750,50.99,20230103,47000,-26.91,20230725,22750,50.99,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230810,100933,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33800,-850,5,-2.45,2048323650,60424,53.76,34500,34500,33500,45000,24300,34650,33898.92,4.23,-104,11443,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3391,68.56,2.56,12,0.60,493.00,13228.00,47000,20230725,-28.09,22389,20221013,50.97,47000,-28.09,20230725,22750,48.57,20230103,47000,-28.09,20230725,22750,48.57,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230810,090943,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33750,-900,5,-2.60,537329300,15791,14.05,34500,34500,33750,45000,24300,34650,34026.78,4.23,-104,3091,35450,35050,34600,34200,33750,35250,34400,50,10350,500,25640,50,1,10033718,3386,68.46,2.55,12,0.16,493.00,13228.00,47000,20230725,-28.19,22389,20221013,50.74,47000,-28.19,20230725,22750,48.35,20230103,47000,-28.19,20230725,22750,48.35,20230103,6.74,N,282880,500,50 억,,424909,N,N,0,N,00,N
|
|
20230809,160929,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34650,100,2,0.29,3873930500,111726,76.73,34200,35000,34150,44900,24200,34550,34674.34,4.14,0,11712,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3477,70.28,2.62,12,1.11,493.00,13228.00,47000,20230725,-26.28,22389,20221013,54.76,47000,-26.28,20230725,22750,52.31,20230103,47000,-26.28,20230725,22750,52.31,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230809,150918,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34600,50,2,0.14,3755303850,108297,74.38,34200,35000,34150,44900,24200,34550,34676.86,4.14,0,11956,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3472,70.18,2.62,12,1.08,493.00,13228.00,47000,20230725,-26.38,22389,20221013,54.54,47000,-26.38,20230725,22750,52.09,20230103,47000,-26.38,20230725,22750,52.09,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230809,140916,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34650,100,2,0.29,3465447850,99923,68.63,34200,35000,34150,44900,24200,34550,34682.19,4.14,0,11839,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3477,70.28,2.62,12,1.00,493.00,13228.00,47000,20230725,-26.28,22389,20221013,54.76,47000,-26.28,20230725,22750,52.31,20230103,47000,-26.28,20230725,22750,52.31,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230809,130937,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34550,0,3,0.00,3174461600,91512,62.85,34200,35000,34150,44900,24200,34550,34690.18,4.14,0,12007,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3467,70.08,2.61,12,0.91,493.00,13228.00,47000,20230725,-26.49,22389,20221013,54.32,47000,-26.49,20230725,22750,51.87,20230103,47000,-26.49,20230725,22750,51.87,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230809,120935,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34700,150,2,0.43,2809926950,80964,55.61,34200,35000,34150,44900,24200,34550,34707.36,4.14,0,9365,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3482,70.39,2.62,12,0.81,493.00,13228.00,47000,20230725,-26.17,22389,20221013,54.99,47000,-26.17,20230725,22750,52.53,20230103,47000,-26.17,20230725,22750,52.53,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230809,110927,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34750,200,2,0.58,2384094700,68714,47.19,34200,35000,34150,44900,24200,34550,34697.54,4.14,0,7201,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3487,70.49,2.63,12,0.68,493.00,13228.00,47000,20230725,-26.06,22389,20221013,55.21,47000,-26.06,20230725,22750,52.75,20230103,47000,-26.06,20230725,22750,52.75,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230809,100915,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34500,-50,5,-0.14,1701161500,48999,33.65,34200,35000,34150,44900,24200,34550,34720.94,4.14,0,2053,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3462,69.98,2.61,12,0.49,493.00,13228.00,47000,20230725,-26.60,22389,20221013,54.09,47000,-26.60,20230725,22750,51.65,20230103,47000,-26.60,20230725,22750,51.65,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230809,090920,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34850,300,2,0.87,404210550,11670,8.01,34200,35000,34150,44900,24200,34550,34642.76,4.14,0,1050,35583,35066,34033,33516,32483,35325,33775,50,10350,500,25560,50,1,10033718,3497,70.69,2.63,12,0.12,493.00,13228.00,47000,20230725,-25.85,22389,20221013,55.66,47000,-25.85,20230725,22750,53.19,20230103,47000,-25.85,20230725,22750,53.19,20230103,6.78,N,282880,500,50 억,,414899,N,N,29,N,00,N
|
|
20230808,160938,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34550,850,2,2.52,4943294550,145110,56.41,33700,34550,33000,43800,23600,33700,34064.94,4.08,-104,6093,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3467,70.08,2.61,12,1.45,493.00,13228.00,47000,20230725,-26.49,22389,20221013,54.32,47000,-26.49,20230725,22750,51.87,20230103,47000,-26.49,20230725,22750,51.87,20230103,6.66,N,282880,500,50 억,,409109,N,N,29,N,00,N
|
|
20230808,150926,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34350,650,2,1.93,4586011300,134744,52.38,33700,34500,33000,43800,23600,33700,34035.08,4.08,-104,5048,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3447,69.68,2.60,12,1.34,493.00,13228.00,47000,20230725,-26.91,22389,20221013,53.42,47000,-26.91,20230725,22750,50.99,20230103,47000,-26.91,20230725,22750,50.99,20230103,6.66,N,282880,500,50 억,,409109,N,N,42,N,00,N
|
|
20230808,140923,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33750,50,2,0.15,3831039450,112731,43.82,33700,34450,33000,43800,23600,33700,33983.99,4.08,-104,-559,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3386,68.46,2.55,12,1.12,493.00,13228.00,47000,20230725,-28.19,22389,20221013,50.74,47000,-28.19,20230725,22750,48.35,20230103,47000,-28.19,20230725,22750,48.35,20230103,6.66,N,282880,500,50 억,,409109,N,N,42,N,00,N
|
|
20230808,130914,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33900,200,2,0.59,3388089300,99592,38.72,33700,34450,33000,43800,23600,33700,34019.81,4.08,-104,-1713,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3401,68.76,2.56,12,0.99,493.00,13228.00,47000,20230725,-27.87,22389,20221013,51.41,47000,-27.87,20230725,22750,49.01,20230103,47000,-27.87,20230725,22750,49.01,20230103,6.66,N,282880,500,50 억,,409109,N,N,42,N,00,N
|
|
20230808,120921,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33950,250,2,0.74,3251248700,95550,37.15,33700,34450,33000,43800,23600,33700,34026.79,4.08,-104,-1551,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3406,68.86,2.57,12,0.95,493.00,13228.00,47000,20230725,-27.77,22389,20221013,51.64,47000,-27.77,20230725,22750,49.23,20230103,47000,-27.77,20230725,22750,49.23,20230103,6.66,N,282880,500,50 억,,409109,N,N,42,N,00,N
|
|
20230808,110908,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34200,500,2,1.48,2901702500,85307,33.16,33700,34450,33000,43800,23600,33700,34014.95,4.08,-104,635,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3432,69.37,2.59,12,0.85,493.00,13228.00,47000,20230725,-27.23,22389,20221013,52.75,47000,-27.23,20230725,22750,50.33,20230103,47000,-27.23,20230725,22750,50.33,20230103,6.66,N,282880,500,50 억,,409109,N,N,42,N,00,N
|
|
20230808,100922,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34250,550,2,1.63,2105317250,62032,24.12,33700,34350,33000,43800,23600,33700,33939.35,4.08,-104,-1236,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3437,69.47,2.59,12,0.62,493.00,13228.00,47000,20230725,-27.13,22389,20221013,52.98,47000,-27.13,20230725,22750,50.55,20230103,47000,-27.13,20230725,22750,50.55,20230103,6.66,N,282880,500,50 억,,409109,N,N,42,N,00,N
|
|
20230808,090927,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34000,300,2,0.89,338876850,9980,3.88,33700,34200,33700,43800,23600,33700,33956.50,4.08,-104,-1056,36633,35166,34383,32916,32133,34775,32525,50,10100,500,24930,50,1,10033718,3411,68.97,2.57,12,0.10,493.00,13228.00,47000,20230725,-27.66,22389,20221013,51.86,47000,-27.66,20230725,22750,49.45,20230103,47000,-27.66,20230725,22750,49.45,20230103,6.66,N,282880,500,50 억,,409109,N,N,42,N,00,N
|
|
20230807,160918,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33700,-2200,5,-6.13,8720521700,255465,118.20,35850,35850,33600,46650,25150,35900,34136.64,3.85,0,23963,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3381,68.36,2.55,12,2.55,493.00,13228.00,47000,20230725,-28.30,22389,20221013,50.52,47000,-28.30,20230725,22750,48.13,20230103,47000,-28.30,20230725,22750,48.13,20230103,6.45,N,282880,500,50 억,,386036,N,N,42,N,00,N
|
|
20230807,150918,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33750,-2150,5,-5.99,8352475600,244551,113.15,35850,35850,33600,46650,25150,35900,34154.19,3.85,0,22898,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3386,68.46,2.55,12,2.44,493.00,13228.00,47000,20230725,-28.19,22389,20221013,50.74,47000,-28.19,20230725,22750,48.35,20230103,47000,-28.19,20230725,22750,48.35,20230103,6.45,N,282880,500,50 억,,386036,N,N,0,N,00,N
|
|
20230807,140923,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33850,-2050,5,-5.71,7482502800,218777,101.23,35850,35850,33600,46650,25150,35900,34201.35,3.85,0,18533,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3396,68.66,2.56,12,2.18,493.00,13228.00,47000,20230725,-27.98,22389,20221013,51.19,47000,-27.98,20230725,22750,48.79,20230103,47000,-27.98,20230725,22750,48.79,20230103,6.45,N,282880,500,50 억,,386036,N,N,0,N,00,N
|
|
20230807,130912,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,33850,-2050,5,-5.71,6155091650,179395,83.01,35850,35850,33700,46650,25150,35900,34310.10,3.85,0,16945,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3396,68.66,2.56,12,1.79,493.00,13228.00,47000,20230725,-27.98,22389,20221013,51.19,47000,-27.98,20230725,22750,48.79,20230103,47000,-27.98,20230725,22750,48.79,20230103,6.45,N,282880,500,50 억,,386036,N,N,0,N,00,N
|
|
20230807,120912,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34200,-1700,5,-4.74,4690513200,136222,63.03,35850,35850,33900,46650,25150,35900,34432.65,3.85,0,18293,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3432,69.37,2.59,12,1.36,493.00,13228.00,47000,20230725,-27.23,22389,20221013,52.75,47000,-27.23,20230725,22750,50.33,20230103,47000,-27.23,20230725,22750,50.33,20230103,6.45,N,282880,500,50 억,,386036,N,N,0,N,00,N
|
|
20230807,110904,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34350,-1550,5,-4.32,4098530350,118945,55.04,35850,35850,33900,46650,25150,35900,34457.11,3.85,0,16406,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3447,69.68,2.60,12,1.19,493.00,13228.00,47000,20230725,-26.91,22389,20221013,53.42,47000,-26.91,20230725,22750,50.99,20230103,47000,-26.91,20230725,22750,50.99,20230103,6.45,N,282880,500,50 억,,386036,N,N,0,N,00,N
|
|
20230807,100917,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,34300,-1600,5,-4.46,2996476700,86654,40.09,35850,35850,33900,46650,25150,35900,34579.48,3.85,0,12636,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3442,69.57,2.59,12,0.86,493.00,13228.00,47000,20230725,-27.02,22389,20221013,53.20,47000,-27.02,20230725,22750,50.77,20230103,47000,-27.02,20230725,22750,50.77,20230103,6.45,N,282880,500,50 억,,386036,N,N,0,N,00,N
|
|
20230807,090914,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,35350,-550,5,-1.53,358739050,10112,4.68,35850,35850,35050,46650,25150,35900,35475.73,3.85,0,-1799,38600,37250,36550,35200,34500,36900,34850,50,10750,500,26560,50,1,10033718,3547,71.70,2.67,12,0.10,493.00,13228.00,47000,20230725,-24.79,22389,20221013,57.89,47000,-24.79,20230725,22750,55.38,20230103,47000,-24.79,20230725,22750,55.38,20230103,6.45,N,282880,500,50 억,,386036,N,N,0,N,00,N
|
|
20230804,160907,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35900,-850,5,-2.31,7858891500,213957,64.25,37300,37900,35850,47750,25750,36750,36731.25,4.08,0,-49105,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3602,72.82,2.71,12,2.13,493.00,13228.00,47000,20230725,-23.62,22389,20221013,60.35,47000,-23.62,20230725,22750,57.80,20230103,47000,-23.62,20230725,22750,57.80,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230804,150906,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36000,-750,5,-2.04,7447610450,202506,60.81,37300,37900,35900,47750,25750,36750,36777.23,4.08,0,-47034,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3612,73.02,2.72,12,2.02,493.00,13228.00,47000,20230725,-23.40,22389,20221013,60.79,47000,-23.40,20230725,22750,58.24,20230103,47000,-23.40,20230725,22750,58.24,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230804,140919,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36150,-600,5,-1.63,7027011050,190841,57.31,37300,37900,35900,47750,25750,36750,36821.29,4.08,0,-43224,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3627,73.33,2.73,12,1.90,493.00,13228.00,47000,20230725,-23.09,22389,20221013,61.46,47000,-23.09,20230725,22750,58.90,20230103,47000,-23.09,20230725,22750,58.90,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230804,130903,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36150,-600,5,-1.63,6409904700,173716,52.17,37300,37900,36000,47750,25750,36750,36898.76,4.08,0,-38362,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3627,73.33,2.73,12,1.73,493.00,13228.00,47000,20230725,-23.09,22389,20221013,61.46,47000,-23.09,20230725,22750,58.90,20230103,47000,-23.09,20230725,22750,58.90,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230804,120859,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36300,-450,5,-1.22,5880075850,159047,47.76,37300,37900,36100,47750,25750,36750,36970.68,4.08,0,-30897,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3642,73.63,2.74,12,1.59,493.00,13228.00,47000,20230725,-22.77,22389,20221013,62.13,47000,-22.77,20230725,22750,59.56,20230103,47000,-22.77,20230725,22750,59.56,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230804,110911,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36150,-600,5,-1.63,5573072600,150588,45.22,37300,37900,36100,47750,25750,36750,37008.74,4.08,0,-28631,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3627,73.33,2.73,12,1.50,493.00,13228.00,47000,20230725,-23.09,22389,20221013,61.46,47000,-23.09,20230725,22750,58.90,20230103,47000,-23.09,20230725,22750,58.90,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230804,100855,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36450,-300,5,-0.82,4866724750,131114,39.37,37300,37900,36100,47750,25750,36750,37118.27,4.08,0,-22644,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3657,73.94,2.76,12,1.31,493.00,13228.00,47000,20230725,-22.45,22389,20221013,62.80,47000,-22.45,20230725,22750,60.22,20230103,47000,-22.45,20230725,22750,60.22,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230804,090856,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,37250,500,2,1.36,1947919800,51852,15.57,37300,37900,37250,47750,25750,36750,37566.93,4.08,0,-8612,38883,37816,36233,35166,33583,38350,35700,50,11000,500,27190,50,1,10033718,3738,75.56,2.82,12,0.52,493.00,13228.00,47000,20230725,-20.74,22389,20221013,66.38,47000,-20.74,20230725,22750,63.74,20230103,47000,-20.74,20230725,22750,63.74,20230103,6.47,N,282880,500,50 억,,409783,N,N,13,N,00,N
|
|
20230803,160858,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36750,950,2,2.65,11738283300,327647,155.62,35800,37300,34650,46500,25100,35800,35822.94,4.39,-104,-35586,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3687,74.54,2.78,12,3.27,493.00,13228.00,47000,20230725,-21.81,22389,20221013,64.14,47000,-21.81,20230725,22750,61.54,20230103,47000,-21.81,20230725,22750,61.54,20230103,6.38,N,282880,500,50 억,,440302,N,N,13,N,00,N
|
|
20230803,150905,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36500,700,2,1.96,11224258300,313643,148.97,35800,37300,34650,46500,25100,35800,35786.73,4.39,-104,-34093,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3662,74.04,2.76,12,3.13,493.00,13228.00,47000,20230725,-22.34,22389,20221013,63.03,47000,-22.34,20230725,22750,60.44,20230103,47000,-22.34,20230725,22750,60.44,20230103,6.38,N,282880,500,50 억,,440302,N,N,0,N,00,N
|
|
20230803,140857,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35250,-550,5,-1.54,6328196150,178987,85.01,35800,36350,34650,46500,25100,35800,35355.59,4.39,-104,-32995,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3537,71.50,2.66,12,1.78,493.00,13228.00,47000,20230725,-25.00,22389,20221013,57.44,47000,-25.00,20230725,22750,54.95,20230103,47000,-25.00,20230725,22750,54.95,20230103,6.38,N,282880,500,50 억,,440302,N,N,0,N,00,N
|
|
20230803,130859,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35200,-600,5,-1.68,5000267000,141497,67.21,35800,36350,34650,46500,25100,35800,35338.29,4.39,-104,-14544,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3532,71.40,2.66,12,1.41,493.00,13228.00,47000,20230725,-25.11,22389,20221013,57.22,47000,-25.11,20230725,22750,54.73,20230103,47000,-25.11,20230725,22750,54.73,20230103,6.38,N,282880,500,50 억,,440302,N,N,0,N,00,N
|
|
20230803,120904,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,34850,-950,5,-2.65,4547425350,128556,61.06,35800,36350,34650,46500,25100,35800,35373.08,4.39,-104,-13045,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3497,70.69,2.63,12,1.28,493.00,13228.00,47000,20230725,-25.85,22389,20221013,55.66,47000,-25.85,20230725,22750,53.19,20230103,47000,-25.85,20230725,22750,53.19,20230103,6.38,N,282880,500,50 억,,440302,N,N,0,N,00,N
|
|
20230803,110853,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35050,-750,5,-2.09,3521001200,99228,47.13,35800,36350,34900,46500,25100,35800,35483.92,4.39,-104,-13912,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3517,71.10,2.65,12,0.99,493.00,13228.00,47000,20230725,-25.43,22389,20221013,56.55,47000,-25.43,20230725,22750,54.07,20230103,47000,-25.43,20230725,22750,54.07,20230103,6.38,N,282880,500,50 억,,440302,N,N,0,N,00,N
|
|
20230803,100851,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35550,-250,5,-0.70,2373252900,66633,31.65,35800,36350,34950,46500,25100,35800,35616.75,4.39,-104,-11710,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3567,72.11,2.69,12,0.66,493.00,13228.00,47000,20230725,-24.36,22389,20221013,58.78,47000,-24.36,20230725,22750,56.26,20230103,47000,-24.36,20230725,22750,56.26,20230103,6.38,N,282880,500,50 억,,440302,N,N,0,N,00,N
|
|
20230803,090852,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35600,-200,5,-0.56,520802100,14539,6.91,35800,36350,35550,46500,25100,35800,35821.05,4.39,-104,-4438,37400,36600,35950,35150,34500,37000,35550,50,10700,500,26490,50,1,10033718,3572,72.21,2.69,12,0.14,493.00,13228.00,47000,20230725,-24.26,22389,20221013,59.01,47000,-24.26,20230725,22750,56.48,20230103,47000,-24.26,20230725,22750,56.48,20230103,6.38,N,282880,500,50 억,,440302,N,N,0,N,00,N
|
|
20230802,160858,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35800,-200,5,-0.56,7472752550,207076,56.25,35550,36750,35300,46800,25200,36000,36089.11,4.30,0,2019,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3592,72.62,2.71,12,2.06,493.00,13228.00,47000,20230725,-23.83,22389,20221013,59.90,47000,-23.83,20230725,22750,57.36,20230103,47000,-23.83,20230725,22750,57.36,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230802,150909,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35900,-100,5,-0.28,7116738200,197138,53.55,35550,36750,35300,46800,25200,36000,36100.30,4.30,0,906,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3602,72.82,2.71,12,1.96,493.00,13228.00,47000,20230725,-23.62,22389,20221013,60.35,47000,-23.62,20230725,22750,57.80,20230103,47000,-23.62,20230725,22750,57.80,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230802,140858,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36000,0,3,0.00,6009720300,166404,45.20,35550,36750,35300,46800,25200,36000,36115.25,4.30,0,-4444,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3612,73.02,2.72,12,1.66,493.00,13228.00,47000,20230725,-23.40,22389,20221013,60.79,47000,-23.40,20230725,22750,58.24,20230103,47000,-23.40,20230725,22750,58.24,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230802,130853,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36200,200,2,0.56,5124829450,141764,38.51,35550,36750,35300,46800,25200,36000,36150.45,4.30,0,-1568,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3632,73.43,2.74,12,1.41,493.00,13228.00,47000,20230725,-22.98,22389,20221013,61.69,47000,-22.98,20230725,22750,59.12,20230103,47000,-22.98,20230725,22750,59.12,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230802,120847,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35950,-50,5,-0.14,4667896850,129107,35.07,35550,36750,35300,46800,25200,36000,36155.28,4.30,0,824,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3607,72.92,2.72,12,1.29,493.00,13228.00,47000,20230725,-23.51,22389,20221013,60.57,47000,-23.51,20230725,22750,58.02,20230103,47000,-23.51,20230725,22750,58.02,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230802,110850,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36000,0,3,0.00,3786064700,104418,28.36,35550,36750,35300,46800,25200,36000,36258.79,4.30,0,617,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3612,73.02,2.72,12,1.04,493.00,13228.00,47000,20230725,-23.40,22389,20221013,60.79,47000,-23.40,20230725,22750,58.24,20230103,47000,-23.40,20230725,22750,58.24,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230802,100852,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36450,450,2,1.25,2374670650,65394,17.76,35550,36750,35300,46800,25200,36000,36313.38,4.30,0,5389,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3657,73.94,2.76,12,0.65,493.00,13228.00,47000,20230725,-22.45,22389,20221013,62.80,47000,-22.45,20230725,22750,60.22,20230103,47000,-22.45,20230725,22750,60.22,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230802,090851,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36350,350,2,0.97,516562200,14405,3.91,35550,36400,35300,46800,25200,36000,35859.73,4.30,0,2866,38600,37300,36400,35100,34200,36850,34650,50,10800,500,26640,50,1,10033718,3647,73.73,2.75,12,0.14,493.00,13228.00,47000,20230725,-22.66,22389,20221013,62.36,47000,-22.66,20230725,22750,59.78,20230103,47000,-22.66,20230725,22750,59.78,20230103,6.32,N,282880,500,50 억,,431359,N,N,14,N,00,N
|
|
20230801,160850,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36000,-1700,5,-4.51,13227053950,364655,125.35,37300,37700,35500,49000,26400,37700,36272.68,4.50,-312,-21118,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3612,73.02,2.72,12,3.63,493.00,13228.00,47000,20230725,-23.40,22389,20221013,60.79,47000,-23.40,20230725,22750,58.24,20230103,47000,-23.40,20230725,22750,58.24,20230103,6.48,N,282880,500,50 억,,451241,N,N,14,N,00,N
|
|
20230801,150846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35900,-1800,5,-4.77,12751612100,351448,120.81,37300,37700,35500,49000,26400,37700,36282.74,4.50,-312,-25403,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3602,72.82,2.71,12,3.50,493.00,13228.00,47000,20230725,-23.62,22389,20221013,60.35,47000,-23.62,20230725,22750,57.80,20230103,47000,-23.62,20230725,22750,57.80,20230103,6.48,N,282880,500,50 억,,451241,N,N,34,N,00,N
|
|
20230801,140902,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,35950,-1750,5,-4.64,11685101800,321798,110.62,37300,37700,35500,49000,26400,37700,36311.57,4.50,-312,-28463,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3607,72.92,2.72,12,3.21,493.00,13228.00,47000,20230725,-23.51,22389,20221013,60.57,47000,-23.51,20230725,22750,58.02,20230103,47000,-23.51,20230725,22750,58.02,20230103,6.48,N,282880,500,50 억,,451241,N,N,34,N,00,N
|
|
20230801,130842,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36050,-1650,5,-4.38,9374585050,257357,88.47,37300,37700,36000,49000,26400,37700,36425.98,4.50,-312,-16973,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3617,73.12,2.73,12,2.56,493.00,13228.00,47000,20230725,-23.30,22389,20221013,61.02,47000,-23.30,20230725,22750,58.46,20230103,47000,-23.30,20230725,22750,58.46,20230103,6.48,N,282880,500,50 억,,451241,N,N,34,N,00,N
|
|
20230801,120843,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36250,-1450,5,-3.85,8301794250,227682,78.27,37300,37700,36000,49000,26400,37700,36461.79,4.50,-312,-10063,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3637,73.53,2.74,12,2.27,493.00,13228.00,47000,20230725,-22.87,22389,20221013,61.91,47000,-22.87,20230725,22750,59.34,20230103,47000,-22.87,20230725,22750,59.34,20230103,6.48,N,282880,500,50 억,,451241,N,N,34,N,00,N
|
|
20230801,110840,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36450,-1250,5,-3.32,7423832100,203530,69.96,37300,37700,36000,49000,26400,37700,36474.88,4.50,-312,-10903,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3657,73.94,2.76,12,2.03,493.00,13228.00,47000,20230725,-22.45,22389,20221013,62.80,47000,-22.45,20230725,22750,60.22,20230103,47000,-22.45,20230725,22750,60.22,20230103,6.48,N,282880,500,50 억,,451241,N,N,34,N,00,N
|
|
20230801,100845,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36500,-1200,5,-3.18,6228951100,170717,58.68,37300,37700,36000,49000,26400,37700,36486.42,4.50,-312,-11040,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3662,74.04,2.76,12,1.70,493.00,13228.00,47000,20230725,-22.34,22389,20221013,63.03,47000,-22.34,20230725,22750,60.44,20230103,47000,-22.34,20230725,22750,60.44,20230103,6.48,N,282880,500,50 억,,451241,N,N,34,N,00,N
|
|
20230801,090838,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,36750,-950,5,-2.52,1357037850,36552,12.56,37300,37700,36400,49000,26400,37700,37124.95,4.50,-312,2463,39033,38366,37833,37166,36633,38700,37500,50,11300,500,27890,50,1,10033718,3687,74.54,2.78,12,0.36,493.00,13228.00,47000,20230725,-21.81,22389,20221013,64.14,47000,-21.81,20230725,22750,61.54,20230103,47000,-21.81,20230725,22750,61.54,20230103,6.48,N,282880,500,50 억,,451241,N,N,34,N,00,N
|