170 lines
71 KiB
CSV
170 lines
71 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
|
|
20230731,160550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2565,40,2,1.58,474524680,186523,62.38,2530,2570,2520,3280,1770,2525,2543.60,7.18,0,-5631,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1245,85.50,2.71,03,0.38,30.00,947.00,3460,20230530,-25.87,1930,20230103,32.90,3460,-25.87,20230530,1930,32.90,20230103,3460,-25.87,20230530,1930,32.90,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230731,150552,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,30,2,1.19,413861405,162796,54.45,2530,2570,2520,3280,1770,2525,2542.21,7.18,0,-5157,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1240,85.17,2.70,03,0.34,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230731,140554,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,30,2,1.19,363924405,143178,47.89,2530,2570,2520,3280,1770,2525,2541.76,7.18,0,2723,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1240,85.17,2.70,03,0.29,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230731,130553,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2550,25,2,0.99,257028545,101139,33.83,2530,2570,2520,3280,1770,2525,2541.34,7.18,0,-72,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1238,85.00,2.69,03,0.21,30.00,947.00,3460,20230530,-26.30,1930,20230103,32.12,3460,-26.30,20230530,1930,32.12,20230103,3460,-26.30,20230530,1930,32.12,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230731,120559,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2565,40,2,1.58,231459480,91128,30.48,2530,2570,2520,3280,1770,2525,2539.94,7.18,0,1135,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1245,85.50,2.71,03,0.19,30.00,947.00,3460,20230530,-25.87,1930,20230103,32.90,3460,-25.87,20230530,1930,32.90,20230103,3460,-25.87,20230530,1930,32.90,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230731,110602,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2545,20,2,0.79,179308450,70714,23.65,2530,2555,2520,3280,1770,2525,2535.69,7.18,0,-3080,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1235,84.83,2.69,03,0.15,30.00,947.00,3460,20230530,-26.45,1930,20230103,31.87,3460,-26.45,20230530,1930,31.87,20230103,3460,-26.45,20230530,1930,31.87,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230731,100559,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2545,20,2,0.79,126310245,49896,16.69,2530,2555,2520,3280,1770,2525,2531.47,7.18,0,-4463,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1235,84.83,2.69,03,0.10,30.00,947.00,3460,20230530,-26.45,1930,20230103,31.87,3460,-26.45,20230530,1930,31.87,20230103,3460,-26.45,20230530,1930,31.87,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230731,090551,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2530,5,2,0.20,2588190,1023,0.34,2530,2530,2530,3280,1770,2525,2530.00,7.18,0,-133,2635,2580,2490,2435,2345,2607,2462,243,755,500,1560,5,1,48536642,1228,84.33,2.67,03,0.00,30.00,947.00,3460,20230530,-26.88,1930,20230103,31.09,3460,-26.88,20230530,1930,31.09,20230103,3460,-26.88,20230530,1930,31.09,20230103,6.10,N,060310,500,242 억,,3485104,N,N,0,N,00,N
|
|
20230728,160554,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2525,80,2,3.27,747430780,298270,71.79,2400,2545,2400,3175,1715,2445,2506.00,7.15,0,16947,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1226,84.17,2.67,03,0.61,30.00,947.00,3460,20230530,-27.02,1930,20230103,30.83,3460,-27.02,20230530,1930,30.83,20230103,3460,-27.02,20230530,1930,30.83,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230728,150554,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2520,75,2,3.07,686818600,274273,66.01,2400,2545,2400,3175,1715,2445,2504.27,7.15,0,19122,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1223,84.00,2.66,03,0.57,30.00,947.00,3460,20230530,-27.17,1930,20230103,30.57,3460,-27.17,20230530,1930,30.57,20230103,3460,-27.17,20230530,1930,30.57,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230728,140551,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2520,75,2,3.07,603009320,240957,58.00,2400,2545,2400,3175,1715,2445,2502.70,7.15,0,10932,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1223,84.00,2.66,03,0.50,30.00,947.00,3460,20230530,-27.17,1930,20230103,30.57,3460,-27.17,20230530,1930,30.57,20230103,3460,-27.17,20230530,1930,30.57,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230728,130554,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2530,85,2,3.48,545427465,218129,52.50,2400,2545,2400,3175,1715,2445,2500.63,7.15,0,8784,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1228,84.33,2.67,03,0.45,30.00,947.00,3460,20230530,-26.88,1930,20230103,31.09,3460,-26.88,20230530,1930,31.09,20230103,3460,-26.88,20230530,1930,31.09,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230728,120551,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2530,85,2,3.48,463871055,185904,44.75,2400,2530,2400,3175,1715,2445,2495.38,7.15,0,10264,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1228,84.33,2.67,03,0.38,30.00,947.00,3460,20230530,-26.88,1930,20230103,31.09,3460,-26.88,20230530,1930,31.09,20230103,3460,-26.88,20230530,1930,31.09,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230728,110556,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2500,55,2,2.25,333548085,134093,32.27,2400,2515,2400,3175,1715,2445,2487.62,7.15,0,-3556,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1213,83.33,2.64,03,0.28,30.00,947.00,3460,20230530,-27.75,1930,20230103,29.53,3460,-27.75,20230530,1930,29.53,20230103,3460,-27.75,20230530,1930,29.53,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230728,100549,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2505,60,2,2.45,196430080,79379,19.11,2400,2515,2400,3175,1715,2445,2474.80,7.15,0,78,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1216,83.50,2.65,03,0.16,30.00,947.00,3460,20230530,-27.60,1930,20230103,29.79,3460,-27.60,20230530,1930,29.79,20230103,3460,-27.60,20230530,1930,29.79,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230728,090553,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2450,5,2,0.20,46794405,19353,4.66,2400,2450,2400,3175,1715,2445,2417.10,7.15,0,2920,2578,2511,2413,2346,2248,2545,2380,243,730,500,1510,5,1,48536642,1189,81.67,2.59,03,0.04,30.00,947.00,3460,20230530,-29.19,1930,20230103,26.94,3460,-29.19,20230530,1930,26.94,20230103,3460,-29.19,20230530,1930,26.94,20230103,6.23,N,060310,500,242 억,,3468125,N,N,0,N,00,N
|
|
20230727,160550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2445,115,2,4.94,979469245,402437,48.72,2320,2480,2315,3025,1635,2330,2433.86,6.80,117330,165342,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1187,81.50,2.58,03,0.83,30.00,947.00,3460,20230530,-29.34,1930,20230103,26.68,3460,-29.34,20230530,1930,26.68,20230103,3460,-29.34,20230530,1930,26.68,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230727,150551,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2445,115,2,4.94,913775540,375504,45.46,2320,2480,2315,3025,1635,2330,2433.48,6.80,117330,149692,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1187,81.50,2.58,03,0.77,30.00,947.00,3460,20230530,-29.34,1930,20230103,26.68,3460,-29.34,20230530,1930,26.68,20230103,3460,-29.34,20230530,1930,26.68,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230727,140548,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2465,135,2,5.79,749558635,308594,37.36,2320,2480,2315,3025,1635,2330,2428.97,6.80,117330,122672,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1196,82.17,2.60,03,0.64,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230727,130548,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2460,130,2,5.58,698382670,287792,34.84,2320,2480,2315,3025,1635,2330,2426.71,6.80,117330,109813,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1194,82.00,2.60,03,0.59,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230727,120550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2455,125,2,5.36,674072415,277904,33.64,2320,2480,2315,3025,1635,2330,2425.58,6.80,117330,107117,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1192,81.83,2.59,03,0.57,30.00,947.00,3460,20230530,-29.05,1930,20230103,27.20,3460,-29.05,20230530,1930,27.20,20230103,3460,-29.05,20230530,1930,27.20,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230727,110550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2465,135,2,5.79,543759920,224960,27.23,2320,2470,2315,3025,1635,2330,2417.16,6.80,117330,102275,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1196,82.17,2.60,03,0.46,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230727,100548,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2430,100,2,4.29,311603645,129934,15.73,2320,2445,2315,3025,1635,2330,2398.20,6.80,117330,33497,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1179,81.00,2.57,03,0.27,30.00,947.00,3460,20230530,-29.77,1930,20230103,25.91,3460,-29.77,20230530,1930,25.91,20230103,3460,-29.77,20230530,1930,25.91,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230727,090548,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2370,40,2,1.72,58494380,25055,3.03,2320,2375,2315,3025,1635,2330,2334.65,6.80,117330,11596,2576,2452,2356,2232,2136,2405,2185,243,695,500,1440,5,1,48536642,1150,79.00,2.50,03,0.05,30.00,947.00,3460,20230530,-31.50,1930,20230103,22.80,3460,-31.50,20230530,1930,22.80,20230103,3460,-31.50,20230530,1930,22.80,20230103,6.39,N,060310,500,242 억,,3302785,N,N,0,N,00,N
|
|
20230726,160546,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2330,-160,5,-6.43,1932940515,824456,123.32,2450,2480,2260,3235,1745,2490,2344.56,6.56,0,112347,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1131,77.67,2.46,03,1.70,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230726,150550,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2350,-140,5,-5.62,1868030210,796636,119.16,2450,2480,2260,3235,1745,2490,2344.90,6.56,0,103909,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1141,78.33,2.48,03,1.64,30.00,947.00,3460,20230530,-32.08,1930,20230103,21.76,3460,-32.08,20230530,1930,21.76,20230103,3460,-32.08,20230530,1930,21.76,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230726,140547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2305,-185,5,-7.43,1733897670,739178,110.57,2450,2480,2260,3235,1745,2490,2345.71,6.56,0,87918,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1119,76.83,2.43,03,1.52,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230726,130545,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2290,-200,5,-8.03,1521389915,646802,96.75,2450,2480,2260,3235,1745,2490,2352.17,6.56,0,68810,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1111,76.33,2.42,03,1.33,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230726,120547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2320,-170,5,-6.83,1428950410,606507,90.72,2450,2480,2260,3235,1745,2490,2356.03,6.56,0,71493,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1126,77.33,2.45,03,1.25,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230726,110544,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2310,-180,5,-7.23,1328299110,563116,84.23,2450,2480,2260,3235,1745,2490,2358.84,6.56,0,82454,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1121,77.00,2.44,03,1.16,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230726,100548,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2360,-130,5,-5.22,867614280,364585,54.54,2450,2480,2340,3235,1745,2490,2379.73,6.56,0,89257,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1145,78.67,2.49,03,0.75,30.00,947.00,3460,20230530,-31.79,1930,20230103,22.28,3460,-31.79,20230530,1930,22.28,20230103,3460,-31.79,20230530,1930,22.28,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230726,090543,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2400,-90,5,-3.61,164092915,67639,10.12,2450,2480,2375,3235,1745,2490,2426.01,6.56,0,12722,2593,2541,2488,2436,2383,2567,2462,243,745,500,1540,5,1,48536642,1165,80.00,2.53,03,0.14,30.00,947.00,3460,20230530,-30.64,1930,20230103,24.35,3460,-30.64,20230530,1930,24.35,20230103,3460,-30.64,20230530,1930,24.35,20230103,6.59,N,060310,500,242 억,,3185455,N,N,0,N,00,N
|
|
20230725,160541,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2490,-10,5,-0.40,1628078495,656767,124.33,2480,2540,2435,3250,1750,2500,2478.83,6.78,0,-104220,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1209,83.00,2.63,03,1.35,30.00,947.00,3460,20230530,-28.03,1930,20230103,29.02,3460,-28.03,20230530,1930,29.02,20230103,3460,-28.03,20230530,1930,29.02,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230725,150539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2475,-25,5,-1.00,1490407925,601249,113.82,2480,2540,2435,3250,1750,2500,2478.85,6.78,0,-104488,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1201,82.50,2.61,03,1.24,30.00,947.00,3460,20230530,-28.47,1930,20230103,28.24,3460,-28.47,20230530,1930,28.24,20230103,3460,-28.47,20230530,1930,28.24,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230725,140538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2500,0,3,0.00,1125502820,453705,85.89,2480,2540,2435,3250,1750,2500,2480.69,6.78,0,-89085,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1213,83.33,2.64,03,0.93,30.00,947.00,3460,20230530,-27.75,1930,20230103,29.53,3460,-27.75,20230530,1930,29.53,20230103,3460,-27.75,20230530,1930,29.53,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230725,130543,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2460,-40,5,-1.60,701560865,282213,53.43,2480,2540,2455,3250,1750,2500,2485.93,6.78,0,-77983,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1194,82.00,2.60,03,0.58,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230725,120543,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2460,-40,5,-1.60,571273160,229250,43.40,2480,2540,2460,3250,1750,2500,2491.92,6.78,0,-94861,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1194,82.00,2.60,03,0.47,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230725,110540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2480,-20,5,-0.80,374259095,149500,28.30,2480,2540,2465,3250,1750,2500,2503.41,6.78,0,-57785,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1204,82.67,2.62,03,0.31,30.00,947.00,3460,20230530,-28.32,1930,20230103,28.50,3460,-28.32,20230530,1930,28.50,20230103,3460,-28.32,20230530,1930,28.50,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230725,100540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2505,5,2,0.20,265463775,105872,20.04,2480,2540,2465,3250,1750,2500,2507.40,6.78,0,-28059,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1216,83.50,2.65,03,0.22,30.00,947.00,3460,20230530,-27.60,1930,20230103,29.79,3460,-27.60,20230530,1930,29.79,20230103,3460,-27.60,20230530,1930,29.79,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230725,090540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2505,5,2,0.20,38047260,15243,2.89,2480,2525,2480,3250,1750,2500,2496.05,6.78,0,-605,2606,2552,2521,2467,2436,2537,2452,243,750,500,1550,5,1,48536642,1216,83.50,2.65,03,0.03,30.00,947.00,3460,20230530,-27.60,1930,20230103,29.79,3460,-27.60,20230530,1930,29.79,20230103,3460,-27.60,20230530,1930,29.79,20230103,6.80,N,060310,500,242 억,,3290089,N,N,0,N,00,N
|
|
20230724,160542,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2500,-55,5,-2.15,1289121135,513821,97.98,2560,2575,2490,3320,1790,2555,2508.96,6.37,0,199339,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1213,83.33,2.64,03,1.06,30.00,947.00,3460,20230530,-27.75,1930,20230103,29.53,3460,-27.75,20230530,1930,29.53,20230103,3460,-27.75,20230530,1930,29.53,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230724,150538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2505,-50,5,-1.96,1157809710,461317,87.97,2560,2575,2490,3320,1790,2555,2509.79,6.37,0,173434,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1216,83.50,2.65,03,0.95,30.00,947.00,3460,20230530,-27.60,1930,20230103,29.79,3460,-27.60,20230530,1930,29.79,20230103,3460,-27.60,20230530,1930,29.79,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230724,140537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2510,-45,5,-1.76,956056040,380914,72.63,2560,2575,2490,3320,1790,2555,2509.90,6.37,0,124112,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1218,83.67,2.65,03,0.78,30.00,947.00,3460,20230530,-27.46,1930,20230103,30.05,3460,-27.46,20230530,1930,30.05,20230103,3460,-27.46,20230530,1930,30.05,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230724,130537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2510,-45,5,-1.76,876451710,349095,66.57,2560,2575,2490,3320,1790,2555,2510.64,6.37,0,115524,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1218,83.67,2.65,03,0.72,30.00,947.00,3460,20230530,-27.46,1930,20230103,30.05,3460,-27.46,20230530,1930,30.05,20230103,3460,-27.46,20230530,1930,30.05,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230724,120538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2495,-60,5,-2.35,769776415,306475,58.44,2560,2575,2490,3320,1790,2555,2511.71,6.37,0,94326,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1211,83.17,2.63,03,0.63,30.00,947.00,3460,20230530,-27.89,1930,20230103,29.27,3460,-27.89,20230530,1930,29.27,20230103,3460,-27.89,20230530,1930,29.27,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230724,110541,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2505,-50,5,-1.96,586648435,233176,44.46,2560,2575,2490,3320,1790,2555,2515.90,6.37,0,81002,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1216,83.50,2.65,03,0.48,30.00,947.00,3460,20230530,-27.60,1930,20230103,29.79,3460,-27.60,20230530,1930,29.79,20230103,3460,-27.60,20230530,1930,29.79,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230724,100535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2510,-45,5,-1.76,456291095,181178,34.55,2560,2575,2490,3320,1790,2555,2518.47,6.37,0,68219,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1218,83.67,2.65,03,0.37,30.00,947.00,3460,20230530,-27.46,1930,20230103,30.05,3460,-27.46,20230530,1930,30.05,20230103,3460,-27.46,20230530,1930,30.05,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230724,090538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2520,-35,5,-1.37,45737105,17901,3.41,2560,2575,2515,3320,1790,2555,2555.00,6.37,0,-10292,2695,2625,2585,2515,2475,2605,2495,243,765,500,1580,5,1,48536642,1223,84.00,2.66,03,0.04,30.00,947.00,3460,20230530,-27.17,1930,20230103,30.57,3460,-27.17,20230530,1930,30.57,20230103,3460,-27.17,20230530,1930,30.57,20230103,6.93,N,060310,500,242 억,,3090735,N,N,0,N,00,N
|
|
20230721,160533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,-90,5,-3.40,1343959540,520009,150.71,2645,2655,2545,3435,1855,2645,2584.56,6.30,0,32140,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1240,85.17,2.70,03,1.07,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230721,150536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2560,-85,5,-3.21,1161077265,448527,129.99,2645,2655,2545,3435,1855,2645,2588.60,6.30,0,14818,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1243,85.33,2.70,03,0.92,30.00,947.00,3460,20230530,-26.01,1930,20230103,32.64,3460,-26.01,20230530,1930,32.64,20230103,3460,-26.01,20230530,1930,32.64,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230721,140533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2580,-65,5,-2.46,769354935,295559,85.66,2645,2655,2570,3435,1855,2645,2603.00,6.30,0,-34268,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1252,86.00,2.72,03,0.61,30.00,947.00,3460,20230530,-25.43,1930,20230103,33.68,3460,-25.43,20230530,1930,33.68,20230103,3460,-25.43,20230530,1930,33.68,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230721,130534,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2595,-50,5,-1.89,540450675,206919,59.97,2645,2655,2585,3435,1855,2645,2611.83,6.30,0,-19460,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1260,86.50,2.74,03,0.43,30.00,947.00,3460,20230530,-25.00,1930,20230103,34.46,3460,-25.00,20230530,1930,34.46,20230103,3460,-25.00,20230530,1930,34.46,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230721,120540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2605,-40,5,-1.51,464192405,177608,51.47,2645,2655,2585,3435,1855,2645,2613.51,6.30,0,-4609,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1264,86.83,2.75,03,0.37,30.00,947.00,3460,20230530,-24.71,1930,20230103,34.97,3460,-24.71,20230530,1930,34.97,20230103,3460,-24.71,20230530,1930,34.97,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230721,110538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,0,3,0.00,420583700,160956,46.65,2645,2655,2585,3435,1855,2645,2612.96,6.30,0,-1359,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1284,88.17,2.79,03,0.33,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230721,100537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2615,-30,5,-1.13,287469555,110170,31.93,2645,2645,2585,3435,1855,2645,2609.21,6.30,0,3970,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1269,87.17,2.76,03,0.23,30.00,947.00,3460,20230530,-24.42,1930,20230103,35.49,3460,-24.42,20230530,1930,35.49,20230103,3460,-24.42,20230530,1930,35.49,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230721,090538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2620,-25,5,-0.95,70648600,26859,7.78,2645,2645,2615,3435,1855,2645,2630.14,6.30,0,-5269,2718,2681,2658,2621,2598,2670,2610,243,790,500,1630,5,1,48536642,1272,87.33,2.77,03,0.06,30.00,947.00,3460,20230530,-24.28,1930,20230103,35.75,3460,-24.28,20230530,1930,35.75,20230103,3460,-24.28,20230530,1930,35.75,20230103,6.83,N,060310,500,242 억,,3058594,N,N,0,N,00,N
|
|
20230720,160533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,-30,5,-1.12,913400960,343330,47.34,2680,2695,2635,3475,1875,2675,2660.48,6.15,0,74290,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1284,88.17,2.79,03,0.71,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230720,150532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2650,-25,5,-0.93,834185205,313438,43.21,2680,2695,2635,3475,1875,2675,2661.40,6.15,0,64445,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1286,88.33,2.80,03,0.65,30.00,947.00,3460,20230530,-23.41,1930,20230103,37.31,3460,-23.41,20230530,1930,37.31,20230103,3460,-23.41,20230530,1930,37.31,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230720,140531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2680,5,2,0.19,687109875,258274,35.61,2680,2695,2635,3475,1875,2675,2660.38,6.15,0,39309,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1301,89.33,2.83,03,0.53,30.00,947.00,3460,20230530,-22.54,1930,20230103,38.86,3460,-22.54,20230530,1930,38.86,20230103,3460,-22.54,20230530,1930,38.86,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230720,130531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2670,-5,5,-0.19,632187745,237669,32.77,2680,2695,2635,3475,1875,2675,2659.94,6.15,0,26262,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1296,89.00,2.82,03,0.49,30.00,947.00,3460,20230530,-22.83,1930,20230103,38.34,3460,-22.83,20230530,1930,38.34,20230103,3460,-22.83,20230530,1930,38.34,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230720,120536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2670,-5,5,-0.19,581257570,218487,30.12,2680,2695,2635,3475,1875,2675,2660.36,6.15,0,23355,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1296,89.00,2.82,03,0.45,30.00,947.00,3460,20230530,-22.83,1930,20230103,38.34,3460,-22.83,20230530,1930,38.34,20230103,3460,-22.83,20230530,1930,38.34,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230720,110535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2685,10,2,0.37,393428585,147628,20.35,2680,2695,2635,3475,1875,2675,2664.99,6.15,0,16054,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1303,89.50,2.84,03,0.30,30.00,947.00,3460,20230530,-22.40,1930,20230103,39.12,3460,-22.40,20230530,1930,39.12,20230103,3460,-22.40,20230530,1930,39.12,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230720,100530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2660,-15,5,-0.56,279412755,104753,14.44,2680,2695,2645,3475,1875,2675,2667.33,6.15,0,5830,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1291,88.67,2.81,03,0.22,30.00,947.00,3460,20230530,-23.12,1930,20230103,37.82,3460,-23.12,20230530,1930,37.82,20230103,3460,-23.12,20230530,1930,37.82,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230720,090529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2685,10,2,0.37,13583165,5071,0.70,2680,2690,2675,3475,1875,2675,2678.74,6.15,0,-1271,2841,2757,2716,2632,2591,2737,2612,243,800,500,1650,5,1,48536642,1303,89.50,2.84,03,0.01,30.00,947.00,3460,20230530,-22.40,1930,20230103,39.12,3460,-22.40,20230530,1930,39.12,20230103,3460,-22.40,20230530,1930,39.12,20230103,6.94,N,060310,500,242 억,,2984295,N,N,0,N,00,N
|
|
20230719,160540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2675,-95,5,-3.43,1960387035,722123,109.67,2765,2800,2675,3600,1940,2770,2714.77,6.37,0,-107409,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1298,89.17,2.82,03,1.49,30.00,947.00,3460,20230530,-22.69,1930,20230103,38.60,3460,-22.69,20230530,1930,38.60,20230103,3460,-22.69,20230530,1930,38.60,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230719,150539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2690,-80,5,-2.89,1771148335,651532,98.95,2765,2800,2685,3600,1940,2770,2718.44,6.37,0,-111750,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1306,89.67,2.84,03,1.34,30.00,947.00,3460,20230530,-22.25,1930,20230103,39.38,3460,-22.25,20230530,1930,39.38,20230103,3460,-22.25,20230530,1930,39.38,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230719,140540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,-70,5,-2.53,1553032790,570492,86.64,2765,2800,2690,3600,1940,2770,2722.27,6.37,0,-112045,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1310,90.00,2.85,03,1.18,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230719,130534,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,-70,5,-2.53,996448720,366153,55.61,2765,2780,2695,3600,1940,2770,2721.40,6.37,0,-33216,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1310,90.00,2.85,03,0.75,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230719,120539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2740,-30,5,-1.08,773600475,283723,43.09,2765,2780,2705,3600,1940,2770,2726.60,6.37,0,-22746,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1330,91.33,2.89,03,0.58,30.00,947.00,3460,20230530,-20.81,1930,20230103,41.97,3460,-20.81,20230530,1930,41.97,20230103,3460,-20.81,20230530,1930,41.97,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230719,110540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2725,-45,5,-1.62,578053415,211609,32.14,2765,2780,2710,3600,1940,2770,2731.71,6.37,0,-7532,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1323,90.83,2.88,03,0.44,30.00,947.00,3460,20230530,-21.24,1930,20230103,41.19,3460,-21.24,20230530,1930,41.19,20230103,3460,-21.24,20230530,1930,41.19,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230719,100536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2725,-45,5,-1.62,381793965,139574,21.20,2765,2780,2710,3600,1940,2770,2735.42,6.37,0,7606,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1323,90.83,2.88,03,0.29,30.00,947.00,3460,20230530,-21.24,1930,20230103,41.19,3460,-21.24,20230530,1930,41.19,20230103,3460,-21.24,20230530,1930,41.19,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230719,090535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2750,-20,5,-0.72,112234655,40741,6.19,2765,2780,2710,3600,1940,2770,2754.83,6.37,0,300,2953,2861,2803,2711,2653,2832,2682,243,830,500,1710,5,1,48536642,1335,91.67,2.90,03,0.08,30.00,947.00,3460,20230530,-20.52,1930,20230103,42.49,3460,-20.52,20230530,1930,42.49,20230103,3460,-20.52,20230530,1930,42.49,20230103,6.92,N,060310,500,242 억,,3091662,N,N,0,N,00,N
|
|
20230718,160536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2770,-55,5,-1.95,1840178615,657085,81.75,2860,2895,2745,3670,1980,2825,2800.56,6.54,0,-83990,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1344,92.33,2.93,03,1.35,30.00,947.00,3460,20230530,-19.94,1930,20230103,43.52,3460,-19.94,20230530,1930,43.52,20230103,3460,-19.94,20230530,1930,43.52,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230718,150535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2755,-70,5,-2.48,1745538040,622845,77.49,2860,2895,2745,3670,1980,2825,2802.52,6.54,0,-88801,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1337,91.83,2.91,03,1.28,30.00,947.00,3460,20230530,-20.38,1930,20230103,42.75,3460,-20.38,20230530,1930,42.75,20230103,3460,-20.38,20230530,1930,42.75,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230718,140532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2770,-55,5,-1.95,1569677825,559133,69.56,2860,2895,2745,3670,1980,2825,2807.34,6.54,0,-100826,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1344,92.33,2.93,03,1.15,30.00,947.00,3460,20230530,-19.94,1930,20230103,43.52,3460,-19.94,20230530,1930,43.52,20230103,3460,-19.94,20230530,1930,43.52,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230718,130533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2785,-40,5,-1.42,1283622030,455431,56.66,2860,2895,2765,3670,1980,2825,2818.48,6.54,0,-93904,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1352,92.83,2.94,03,0.94,30.00,947.00,3460,20230530,-19.51,1930,20230103,44.30,3460,-19.51,20230530,1930,44.30,20230103,3460,-19.51,20230530,1930,44.30,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230718,120536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2800,-25,5,-0.88,1043052685,368702,45.87,2860,2895,2785,3670,1980,2825,2828.99,6.54,0,-48552,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1359,93.33,2.96,03,0.76,30.00,947.00,3460,20230530,-19.08,1930,20230103,45.08,3460,-19.08,20230530,1930,45.08,20230103,3460,-19.08,20230530,1930,45.08,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230718,110537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2810,-15,5,-0.53,715525205,251596,31.30,2860,2895,2805,3670,1980,2825,2843.95,6.54,0,-20426,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1364,93.67,2.97,03,0.52,30.00,947.00,3460,20230530,-18.79,1930,20230103,45.60,3460,-18.79,20230530,1930,45.60,20230103,3460,-18.79,20230530,1930,45.60,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230718,100531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2820,-5,5,-0.18,512017575,179334,22.31,2860,2895,2820,3670,1980,2825,2855.11,6.54,0,4628,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1369,94.00,2.98,03,0.37,30.00,947.00,3460,20230530,-18.50,1930,20230103,46.11,3460,-18.50,20230530,1930,46.11,20230103,3460,-18.50,20230530,1930,46.11,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230718,090531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2845,20,2,0.71,86849290,30379,3.78,2860,2870,2845,3670,1980,2825,2858.86,6.54,0,5138,3015,2920,2840,2745,2665,2967,2792,243,845,500,1750,5,1,48536642,1381,94.83,3.00,03,0.06,30.00,947.00,3460,20230530,-17.77,1930,20230103,47.41,3460,-17.77,20230530,1930,47.41,20230103,3460,-17.77,20230530,1930,47.41,20230103,6.77,N,060310,500,242 억,,3175652,N,N,0,N,00,N
|
|
20230717,160533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2825,-30,5,-1.05,2263116980,799035,62.36,2760,2935,2760,3710,2000,2855,2832.32,6.23,0,149496,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1371,94.17,2.98,03,1.65,30.00,947.00,3460,20230530,-18.35,1930,20230103,46.37,3460,-18.35,20230530,1930,46.37,20230103,3460,-18.35,20230530,1930,46.37,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230717,150530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2840,-15,5,-0.53,2107726320,744198,58.08,2760,2935,2760,3710,2000,2855,2832.21,6.23,0,120681,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1378,94.67,3.00,03,1.53,30.00,947.00,3460,20230530,-17.92,1930,20230103,47.15,3460,-17.92,20230530,1930,47.15,20230103,3460,-17.92,20230530,1930,47.15,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230717,140532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2850,-5,5,-0.18,1943770725,686440,53.57,2760,2935,2760,3710,2000,2855,2831.66,6.23,0,104852,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1383,95.00,3.01,03,1.41,30.00,947.00,3460,20230530,-17.63,1930,20230103,47.67,3460,-17.63,20230530,1930,47.67,20230103,3460,-17.63,20230530,1930,47.67,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230717,130528,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2865,10,2,0.35,1821160270,643492,50.22,2760,2935,2760,3710,2000,2855,2830.12,6.23,0,101333,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1391,95.50,3.03,03,1.33,30.00,947.00,3460,20230530,-17.20,1930,20230103,48.45,3460,-17.20,20230530,1930,48.45,20230103,3460,-17.20,20230530,1930,48.45,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230717,120534,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2845,-10,5,-0.35,1276614740,454630,35.48,2760,2875,2760,3710,2000,2855,2808.02,6.23,0,118066,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1381,94.83,3.00,03,0.94,30.00,947.00,3460,20230530,-17.77,1930,20230103,47.41,3460,-17.77,20230530,1930,47.41,20230103,3460,-17.77,20230530,1930,47.41,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230717,110528,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2840,-15,5,-0.53,1107192950,395261,30.85,2760,2855,2760,3710,2000,2855,2801.15,6.23,0,111648,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1378,94.67,3.00,03,0.81,30.00,947.00,3460,20230530,-17.92,1930,20230103,47.15,3460,-17.92,20230530,1930,47.15,20230103,3460,-17.92,20230530,1930,47.15,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230717,100530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,-25,5,-0.88,928795200,332479,25.95,2760,2845,2760,3710,2000,2855,2793.52,6.23,0,108121,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1374,94.33,2.99,03,0.69,30.00,947.00,3460,20230530,-18.21,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3460,-18.21,20230530,1930,46.63,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230717,090527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2780,-75,5,-2.63,508616935,183016,14.28,2760,2835,2760,3710,2000,2855,2779.03,6.23,0,35475,2958,2906,2863,2811,2768,2932,2837,243,855,500,1770,5,1,48536642,1349,92.67,2.94,03,0.38,30.00,947.00,3460,20230530,-19.65,1930,20230103,44.04,3460,-19.65,20230530,1930,44.04,20230103,3460,-19.65,20230530,1930,44.04,20230103,6.78,N,060310,500,242 억,,3025669,N,N,0,N,00,N
|
|
20230714,160527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2855,45,2,1.60,3561385295,1239279,156.46,2820,2915,2820,3650,1970,2810,2873.83,6.30,0,-33149,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1386,95.17,3.01,03,2.55,30.00,947.00,3460,20230530,-17.49,1930,20230103,47.93,3460,-17.49,20230530,1930,47.93,20230103,3460,-17.49,20230530,1930,47.93,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230714,150531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2875,65,2,2.31,3281798985,1141609,144.13,2820,2915,2820,3650,1970,2810,2874.71,6.30,0,-50358,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1395,95.83,3.04,03,2.35,30.00,947.00,3460,20230530,-16.91,1930,20230103,48.96,3460,-16.91,20230530,1930,48.96,20230103,3460,-16.91,20230530,1930,48.96,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230714,140532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2865,55,2,1.96,2768119615,962460,121.51,2820,2915,2820,3650,1970,2810,2876.09,6.30,0,-73380,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1391,95.50,3.03,03,1.98,30.00,947.00,3460,20230530,-17.20,1930,20230103,48.45,3460,-17.20,20230530,1930,48.45,20230103,3460,-17.20,20230530,1930,48.45,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230714,130525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2880,70,2,2.49,2610842835,907629,114.59,2820,2915,2820,3650,1970,2810,2876.55,6.30,0,-79253,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1398,96.00,3.04,03,1.87,30.00,947.00,3460,20230530,-16.76,1930,20230103,49.22,3460,-16.76,20230530,1930,49.22,20230103,3460,-16.76,20230530,1930,49.22,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230714,120526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2860,50,2,1.78,2438036945,847361,106.98,2820,2915,2820,3650,1970,2810,2877.21,6.30,0,-68550,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1388,95.33,3.02,03,1.75,30.00,947.00,3460,20230530,-17.34,1930,20230103,48.19,3460,-17.34,20230530,1930,48.19,20230103,3460,-17.34,20230530,1930,48.19,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230714,110530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2880,70,2,2.49,2224373885,772756,97.56,2820,2915,2820,3650,1970,2810,2878.49,6.30,0,-67855,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1398,96.00,3.04,03,1.59,30.00,947.00,3460,20230530,-16.76,1930,20230103,49.22,3460,-16.76,20230530,1930,49.22,20230103,3460,-16.76,20230530,1930,49.22,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230714,100532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2905,95,2,3.38,946544110,330514,41.73,2820,2915,2820,3650,1970,2810,2863.85,6.30,0,53155,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1410,96.83,3.07,03,0.68,30.00,947.00,3460,20230530,-16.04,1930,20230103,50.52,3460,-16.04,20230530,1930,50.52,20230103,3460,-16.04,20230530,1930,50.52,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230714,090529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2880,70,2,2.49,153686155,53974,6.81,2820,2880,2820,3650,1970,2810,2847.41,6.30,0,33475,2946,2877,2821,2752,2696,2850,2725,243,840,500,1740,5,1,48536642,1398,96.00,3.04,03,0.11,30.00,947.00,3460,20230530,-16.76,1930,20230103,49.22,3460,-16.76,20230530,1930,49.22,20230103,3460,-16.76,20230530,1930,49.22,20230103,6.71,N,060310,500,242 억,,3058950,N,N,0,N,00,N
|
|
20230713,160526,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2810,25,2,0.90,2218592645,781114,11.29,2815,2890,2765,3620,1950,2785,2840.35,6.22,0,39944,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1364,93.67,2.97,03,1.61,30.00,947.00,3460,20230530,-18.79,1930,20230103,45.60,3460,-18.79,20230530,1930,45.60,20230103,3460,-18.79,20230530,1930,45.60,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230713,150523,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,45,2,1.62,2049002070,721003,10.42,2815,2890,2765,3620,1950,2785,2841.88,6.22,0,35873,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1374,94.33,2.99,03,1.49,30.00,947.00,3460,20230530,-18.21,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3460,-18.21,20230530,1930,46.63,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230713,140523,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2850,65,2,2.33,1822037065,641034,9.26,2815,2890,2765,3620,1950,2785,2842.34,6.22,0,55362,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1383,95.00,3.01,03,1.32,30.00,947.00,3460,20230530,-17.63,1930,20230103,47.67,3460,-17.63,20230530,1930,47.67,20230103,3460,-17.63,20230530,1930,47.67,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230713,130525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2855,70,2,2.51,1505230575,529876,7.66,2815,2890,2765,3620,1950,2785,2840.72,6.22,0,67834,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1386,95.17,3.01,03,1.09,30.00,947.00,3460,20230530,-17.49,1930,20230103,47.93,3460,-17.49,20230530,1930,47.93,20230103,3460,-17.49,20230530,1930,47.93,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230713,120521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2855,70,2,2.51,1318648825,464618,6.71,2815,2890,2765,3620,1950,2785,2838.14,6.22,0,69852,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1386,95.17,3.01,03,0.96,30.00,947.00,3460,20230530,-17.49,1930,20230103,47.93,3460,-17.49,20230530,1930,47.93,20230103,3460,-17.49,20230530,1930,47.93,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230713,110525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2840,55,2,1.97,1163191230,410086,5.93,2815,2890,2765,3620,1950,2785,2836.46,6.22,0,70795,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1378,94.67,3.00,03,0.84,30.00,947.00,3460,20230530,-17.92,1930,20230103,47.15,3460,-17.92,20230530,1930,47.15,20230103,3460,-17.92,20230530,1930,47.15,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230713,100524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2840,55,2,1.97,664808210,235848,3.41,2815,2855,2765,3620,1950,2785,2818.80,6.22,0,35978,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1378,94.67,3.00,03,0.49,30.00,947.00,3460,20230530,-17.92,1930,20230103,47.15,3460,-17.92,20230530,1930,47.15,20230103,3460,-17.92,20230530,1930,47.15,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230713,090449,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2800,15,2,0.54,154377670,55244,0.80,2815,2820,2765,3620,1950,2785,2794.47,6.22,0,3481,3231,3007,2896,2672,2561,2952,2617,243,835,500,1720,5,1,48536642,1359,93.33,2.96,03,0.11,30.00,947.00,3460,20230530,-19.08,1930,20230103,45.08,3460,-19.08,20230530,1930,45.08,20230103,3460,-19.08,20230530,1930,45.08,20230103,6.68,N,060310,500,242 억,,3019057,N,N,0,N,00,N
|
|
20230712,160521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2785,35,2,1.27,20603508955,6901598,1388.88,2880,3120,2785,3575,1925,2750,2985.41,7.30,0,-526773,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1352,92.83,2.94,03,14.22,30.00,947.00,3460,20230530,-19.51,1930,20230103,44.30,3460,-19.51,20230530,1930,44.30,20230103,3460,-19.51,20230530,1930,44.30,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230712,150518,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2795,45,2,1.64,20123860755,6729870,1354.32,2880,3120,2795,3575,1925,2750,2990.23,7.30,0,-603917,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1357,93.17,2.95,03,13.87,30.00,947.00,3460,20230530,-19.22,1930,20230103,44.82,3460,-19.22,20230530,1930,44.82,20230103,3460,-19.22,20230530,1930,44.82,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230712,140517,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,80,2,2.91,19523037180,6516198,1311.32,2880,3120,2825,3575,1925,2750,2996.08,7.30,0,-645770,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1374,94.33,2.99,03,13.43,30.00,947.00,3460,20230530,-18.21,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3460,-18.21,20230530,1930,46.63,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230712,130519,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2865,115,2,4.18,19147261725,6384102,1284.74,2880,3120,2840,3575,1925,2750,2999.21,7.30,0,-642126,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1391,95.50,3.03,03,13.15,30.00,947.00,3460,20230530,-17.20,1930,20230103,48.45,3460,-17.20,20230530,1930,48.45,20230103,3460,-17.20,20230530,1930,48.45,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230712,120520,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2920,170,2,6.18,18686565540,6224003,1252.52,2880,3120,2840,3575,1925,2750,3002.34,7.30,0,-636850,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1417,97.33,3.08,03,12.82,30.00,947.00,3460,20230530,-15.61,1930,20230103,51.30,3460,-15.61,20230530,1930,51.30,20230103,3460,-15.61,20230530,1930,51.30,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230712,110519,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2905,155,2,5.64,17685149755,5876579,1182.61,2880,3120,2865,3575,1925,2750,3009.43,7.30,0,-616147,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1410,96.83,3.07,03,12.11,30.00,947.00,3460,20230530,-16.04,1930,20230103,50.52,3460,-16.04,20230530,1930,50.52,20230103,3460,-16.04,20230530,1930,50.52,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230712,100521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2905,155,2,5.64,16565182880,5493438,1105.50,2880,3120,2865,3575,1925,2750,3015.45,7.30,0,-583335,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1410,96.83,3.07,03,11.32,30.00,947.00,3460,20230530,-16.04,1930,20230103,50.52,3460,-16.04,20230530,1930,50.52,20230103,3460,-16.04,20230530,1930,50.52,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230712,090520,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,3015,265,2,9.64,6976140930,2286324,460.10,2880,3120,2865,3575,1925,2750,3051.25,7.30,0,-79907,2910,2830,2785,2705,2660,2807,2682,243,825,500,1700,5,1,48536642,1463,100.50,3.18,03,4.71,30.00,947.00,3460,20230530,-12.86,1930,20230103,56.22,3460,-12.86,20230530,1930,56.22,20230103,3460,-12.86,20230530,1930,56.22,20230103,6.62,N,060310,500,242 억,,3542168,N,N,0,N,00,N
|
|
20230711,160513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2750,-30,5,-1.08,1379560865,495783,142.63,2805,2865,2740,3610,1950,2780,2782.60,7.37,0,-34487,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1335,91.67,2.90,03,1.02,30.00,947.00,3460,20230530,-20.52,1930,20230103,42.49,3460,-20.52,20230530,1930,42.49,20230103,3460,-20.52,20230530,1930,42.49,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230711,150513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2760,-20,5,-0.72,1302209865,467697,134.55,2805,2865,2740,3610,1950,2780,2784.30,7.37,0,-39816,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1340,92.00,2.91,03,0.96,30.00,947.00,3460,20230530,-20.23,1930,20230103,43.01,3460,-20.23,20230530,1930,43.01,20230103,3460,-20.23,20230530,1930,43.01,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230711,140511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2755,-25,5,-0.90,1173505335,420861,121.07,2805,2865,2740,3610,1950,2780,2788.34,7.37,0,-54687,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1337,91.83,2.91,03,0.87,30.00,947.00,3460,20230530,-20.38,1930,20230103,42.75,3460,-20.38,20230530,1930,42.75,20230103,3460,-20.38,20230530,1930,42.75,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230711,130503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2760,-20,5,-0.72,950614325,339773,97.75,2805,2865,2740,3610,1950,2780,2797.79,7.37,0,-74431,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1340,92.00,2.91,03,0.70,30.00,947.00,3460,20230530,-20.23,1930,20230103,43.01,3460,-20.23,20230530,1930,43.01,20230103,3460,-20.23,20230530,1930,43.01,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230711,120515,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2765,-15,5,-0.54,486554055,174359,50.16,2805,2830,2740,3610,1950,2780,2790.53,7.37,0,-38207,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1342,92.17,2.92,03,0.36,30.00,947.00,3460,20230530,-20.09,1930,20230103,43.26,3460,-20.09,20230530,1930,43.26,20230103,3460,-20.09,20230530,1930,43.26,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230711,110518,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2765,-15,5,-0.54,439351110,157289,45.25,2805,2830,2740,3610,1950,2780,2793.27,7.37,0,-36896,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1342,92.17,2.92,03,0.32,30.00,947.00,3460,20230530,-20.09,1930,20230103,43.26,3460,-20.09,20230530,1930,43.26,20230103,3460,-20.09,20230530,1930,43.26,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230711,100516,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2785,5,2,0.18,292649290,104280,30.00,2805,2830,2780,3610,1950,2780,2806.38,7.37,0,-17508,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1352,92.83,2.94,03,0.21,30.00,947.00,3460,20230530,-19.51,1930,20230103,44.30,3460,-19.51,20230530,1930,44.30,20230103,3460,-19.51,20230530,1930,44.30,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230711,090515,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2800,20,2,0.72,97176615,34735,9.99,2805,2830,2780,3610,1950,2780,2797.66,7.37,0,-3021,2830,2805,2755,2730,2680,2817,2742,243,830,500,1720,5,1,48536642,1359,93.33,2.96,03,0.07,30.00,947.00,3460,20230530,-19.08,1930,20230103,45.08,3460,-19.08,20230530,1930,45.08,20230103,3460,-19.08,20230530,1930,45.08,20230103,6.59,N,060310,500,242 억,,3576391,N,N,0,N,00,N
|
|
20230710,160512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2780,35,2,1.28,949907340,346172,127.90,2745,2780,2705,3565,1925,2745,2743.95,7.37,0,410,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1349,92.67,2.94,03,0.71,30.00,947.00,3460,20230530,-19.65,1930,20230103,44.04,3460,-19.65,20230530,1930,44.04,20230103,3460,-19.65,20230530,1930,44.04,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230710,150510,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2750,5,2,0.18,821746795,299612,110.70,2745,2780,2705,3565,1925,2745,2742.70,7.37,0,2838,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1335,91.67,2.90,03,0.62,30.00,947.00,3460,20230530,-20.52,1930,20230103,42.49,3460,-20.52,20230530,1930,42.49,20230103,3460,-20.52,20230530,1930,42.49,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230710,140507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2755,10,2,0.36,632105935,230849,85.29,2745,2780,2705,3565,1925,2745,2738.18,7.37,0,28472,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1337,91.83,2.91,03,0.48,30.00,947.00,3460,20230530,-20.38,1930,20230103,42.75,3460,-20.38,20230530,1930,42.75,20230103,3460,-20.38,20230530,1930,42.75,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230710,130503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2765,20,2,0.73,581093785,212383,78.47,2745,2780,2705,3565,1925,2745,2736.07,7.37,0,20105,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1342,92.17,2.92,03,0.44,30.00,947.00,3460,20230530,-20.09,1930,20230103,43.26,3460,-20.09,20230530,1930,43.26,20230103,3460,-20.09,20230530,1930,43.26,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230710,120512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2765,20,2,0.73,491491215,179903,66.47,2745,2780,2705,3565,1925,2745,2731.98,7.37,0,-1735,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1342,92.17,2.92,03,0.37,30.00,947.00,3460,20230530,-20.09,1930,20230103,43.26,3460,-20.09,20230530,1930,43.26,20230103,3460,-20.09,20230530,1930,43.26,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230710,110513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2760,15,2,0.55,381801705,140146,51.78,2745,2780,2705,3565,1925,2745,2724.31,7.37,0,-20154,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1340,92.00,2.91,03,0.29,30.00,947.00,3460,20230530,-20.23,1930,20230103,43.01,3460,-20.23,20230530,1930,43.01,20230103,3460,-20.23,20230530,1930,43.01,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230710,100513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2760,15,2,0.55,315479470,116076,42.89,2745,2760,2705,3565,1925,2745,2717.87,7.37,0,-20543,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1340,92.00,2.91,03,0.24,30.00,947.00,3460,20230530,-20.23,1930,20230103,43.01,3460,-20.23,20230530,1930,43.01,20230103,3460,-20.23,20230530,1930,43.01,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230710,090508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2715,-30,5,-1.09,38318100,13979,5.16,2745,2750,2715,3565,1925,2745,2741.12,7.37,0,-7343,2841,2792,2746,2697,2651,2817,2722,243,820,500,1700,5,1,48536642,1318,90.50,2.87,03,0.03,30.00,947.00,3460,20230530,-21.53,1930,20230103,40.67,3460,-21.53,20230530,1930,40.67,20230103,3460,-21.53,20230530,1930,40.67,20230103,6.63,N,060310,500,242 억,,3575981,N,N,0,N,00,N
|
|
20230707,160505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2745,-10,5,-0.36,740488625,268958,56.31,2700,2795,2700,3580,1930,2755,2753.22,7.30,0,31042,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1332,91.50,2.90,03,0.55,30.00,947.00,3460,20230530,-20.66,1930,20230103,42.23,3460,-20.66,20230530,1930,42.23,20230103,3460,-20.66,20230530,1930,42.23,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230707,150507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2745,-10,5,-0.36,599364075,217494,45.53,2700,2795,2700,3580,1930,2755,2755.77,7.30,0,11715,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1332,91.50,2.90,03,0.45,30.00,947.00,3460,20230530,-20.66,1930,20230103,42.23,3460,-20.66,20230530,1930,42.23,20230103,3460,-20.66,20230530,1930,42.23,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230707,140516,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2755,0,3,0.00,478900080,173781,36.38,2700,2795,2700,3580,1930,2755,2755.77,7.30,0,15500,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1337,91.83,2.91,03,0.36,30.00,947.00,3460,20230530,-20.38,1930,20230103,42.75,3460,-20.38,20230530,1930,42.75,20230103,3460,-20.38,20230530,1930,42.75,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230707,130511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2760,5,2,0.18,435577050,158066,33.09,2700,2795,2700,3580,1930,2755,2755.67,7.30,0,21234,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1340,92.00,2.91,03,0.33,30.00,947.00,3460,20230530,-20.23,1930,20230103,43.01,3460,-20.23,20230530,1930,43.01,20230103,3460,-20.23,20230530,1930,43.01,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230707,120511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2775,20,2,0.73,375903470,136483,28.57,2700,2795,2700,3580,1930,2755,2754.21,7.30,0,21089,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1347,92.50,2.93,03,0.28,30.00,947.00,3460,20230530,-19.80,1930,20230103,43.78,3460,-19.80,20230530,1930,43.78,20230103,3460,-19.80,20230530,1930,43.78,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230707,110512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2750,-5,5,-0.18,320574420,116407,24.37,2700,2795,2700,3580,1930,2755,2753.91,7.30,0,17663,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1335,91.67,2.90,03,0.24,30.00,947.00,3460,20230530,-20.52,1930,20230103,42.49,3460,-20.52,20230530,1930,42.49,20230103,3460,-20.52,20230530,1930,42.49,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230707,100507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2770,15,2,0.54,185750695,67625,14.16,2700,2785,2700,3580,1930,2755,2746.78,7.30,0,10988,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1344,92.33,2.93,03,0.14,30.00,947.00,3460,20230530,-19.94,1930,20230103,43.52,3460,-19.94,20230530,1930,43.52,20230103,3460,-19.94,20230530,1930,43.52,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230707,090506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2775,20,2,0.73,70494330,25842,5.41,2700,2775,2700,3580,1930,2755,2727.90,7.30,0,-374,2871,2812,2781,2722,2691,2797,2707,243,825,500,1700,5,1,48536642,1347,92.50,2.93,03,0.05,30.00,947.00,3460,20230530,-19.80,1930,20230103,43.78,3460,-19.80,20230530,1930,43.78,20230103,3460,-19.80,20230530,1930,43.78,20230103,6.67,N,060310,500,242 억,,3544566,N,N,0,N,00,N
|
|
20230706,160507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2755,-65,5,-2.30,1310153965,471040,62.29,2820,2840,2750,3665,1975,2820,2781.43,7.25,0,25683,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1337,91.83,2.91,03,0.97,30.00,947.00,3460,20230530,-20.38,1930,20230103,42.75,3460,-20.38,20230530,1930,42.75,20230103,3460,-20.38,20230530,1930,42.75,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230706,150507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2765,-55,5,-1.95,1099619175,394661,52.19,2820,2840,2760,3665,1975,2820,2786.24,7.25,0,-1912,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1342,92.17,2.92,03,0.81,30.00,947.00,3460,20230530,-20.09,1930,20230103,43.26,3460,-20.09,20230530,1930,43.26,20230103,3460,-20.09,20230530,1930,43.26,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230706,140508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2775,-45,5,-1.60,977299280,350429,46.34,2820,2840,2760,3665,1975,2820,2788.87,7.25,0,-4586,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1347,92.50,2.93,03,0.72,30.00,947.00,3460,20230530,-19.80,1930,20230103,43.78,3460,-19.80,20230530,1930,43.78,20230103,3460,-19.80,20230530,1930,43.78,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230706,130508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2775,-45,5,-1.60,795154455,284615,37.64,2820,2840,2770,3665,1975,2820,2793.79,7.25,0,19592,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1347,92.50,2.93,03,0.59,30.00,947.00,3460,20230530,-19.80,1930,20230103,43.78,3460,-19.80,20230530,1930,43.78,20230103,3460,-19.80,20230530,1930,43.78,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230706,120506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2785,-35,5,-1.24,617334405,220595,29.17,2820,2840,2780,3665,1975,2820,2798.50,7.25,0,29605,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1352,92.83,2.94,03,0.45,30.00,947.00,3460,20230530,-19.51,1930,20230103,44.30,3460,-19.51,20230530,1930,44.30,20230103,3460,-19.51,20230530,1930,44.30,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230706,110510,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2795,-25,5,-0.89,476031900,169877,22.46,2820,2840,2780,3665,1975,2820,2802.22,7.25,0,24314,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1357,93.17,2.95,03,0.35,30.00,947.00,3460,20230530,-19.22,1930,20230103,44.82,3460,-19.22,20230530,1930,44.82,20230103,3460,-19.22,20230530,1930,44.82,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230706,100507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2805,-15,5,-0.53,289484110,103125,13.64,2820,2840,2790,3665,1975,2820,2807.12,7.25,0,12782,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1361,93.50,2.96,03,0.21,30.00,947.00,3460,20230530,-18.93,1930,20230103,45.34,3460,-18.93,20230530,1930,45.34,20230103,3460,-18.93,20230530,1930,45.34,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230706,090507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2795,-25,5,-0.89,78972650,28195,3.73,2820,2820,2795,3665,1975,2820,2800.95,7.25,0,9060,2980,2900,2855,2775,2730,2877,2752,243,845,500,1740,5,1,48536642,1357,93.17,2.95,03,0.06,30.00,947.00,3460,20230530,-19.22,1930,20230103,44.82,3460,-19.22,20230530,1930,44.82,20230103,3460,-19.22,20230530,1930,44.82,20230103,6.77,N,060310,500,242 억,,3518882,N,N,0,N,00,N
|
|
20230705,160505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2820,-45,5,-1.57,2153106075,748207,27.69,2870,2935,2810,3720,2010,2865,2877.80,7.30,0,-26091,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1369,94.00,2.98,03,1.54,30.00,947.00,3460,20230530,-18.50,1930,20230103,46.11,3460,-18.50,20230530,1930,46.11,20230103,3460,-18.50,20230530,1930,46.11,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230705,150504,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2835,-30,5,-1.05,2015927500,699629,25.89,2870,2935,2825,3720,2010,2865,2881.44,7.30,0,-32054,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1376,94.50,2.99,03,1.44,30.00,947.00,3460,20230530,-18.06,1930,20230103,46.89,3460,-18.06,20230530,1930,46.89,20230103,3460,-18.06,20230530,1930,46.89,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230705,140459,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,-35,5,-1.22,1927794840,668555,24.74,2870,2935,2825,3720,2010,2865,2883.54,7.30,0,-21902,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1374,94.33,2.99,03,1.38,30.00,947.00,3460,20230530,-18.21,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3460,-18.21,20230530,1930,46.63,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230705,130459,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2865,0,3,0.00,1741104640,602908,22.31,2870,2935,2840,3720,2010,2865,2887.86,7.30,0,-15420,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1391,95.50,3.03,03,1.24,30.00,947.00,3460,20230530,-17.20,1930,20230103,48.45,3460,-17.20,20230530,1930,48.45,20230103,3460,-17.20,20230530,1930,48.45,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230705,120458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2875,10,2,0.35,1454483285,502657,18.60,2870,2935,2850,3720,2010,2865,2893.62,7.30,0,21168,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1395,95.83,3.04,03,1.04,30.00,947.00,3460,20230530,-16.91,1930,20230103,48.96,3460,-16.91,20230530,1930,48.96,20230103,3460,-16.91,20230530,1930,48.96,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230705,110503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2875,10,2,0.35,982026165,339615,12.57,2870,2925,2850,3720,2010,2865,2891.63,7.30,0,68206,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1395,95.83,3.04,03,0.70,30.00,947.00,3460,20230530,-16.91,1930,20230103,48.96,3460,-16.91,20230530,1930,48.96,20230103,3460,-16.91,20230530,1930,48.96,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230705,100501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2890,25,2,0.87,793994285,274294,10.15,2870,2925,2850,3720,2010,2865,2894.74,7.30,0,61246,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1403,96.33,3.05,03,0.57,30.00,947.00,3460,20230530,-16.47,1930,20230103,49.74,3460,-16.47,20230530,1930,49.74,20230103,3460,-16.47,20230530,1930,49.74,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230705,090459,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2890,25,2,0.87,179561575,62338,2.31,2870,2900,2850,3720,2010,2865,2880.58,7.30,0,18534,3131,2997,2896,2762,2661,3065,2830,243,855,500,1770,5,1,48536642,1403,96.33,3.05,03,0.13,30.00,947.00,3460,20230530,-16.47,1930,20230103,49.74,3460,-16.47,20230530,1930,49.74,20230103,3460,-16.47,20230530,1930,49.74,20230103,6.84,N,060310,500,242 억,,3544840,N,N,0,N,00,N
|
|
20230704,160459,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2865,40,2,1.42,7830779885,2689995,437.71,2830,3030,2795,3670,1980,2825,2911.21,7.48,0,-82108,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1391,95.50,3.03,03,5.54,30.00,947.00,3460,20230530,-17.20,1930,20230103,48.45,3460,-17.20,20230530,1930,48.45,20230103,3460,-17.20,20230530,1930,48.45,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230704,150453,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2845,20,2,0.71,7515478990,2579602,419.75,2830,3030,2795,3670,1980,2825,2913.43,7.48,0,-121991,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1381,94.83,3.00,03,5.31,30.00,947.00,3460,20230530,-17.77,1930,20230103,47.41,3460,-17.77,20230530,1930,47.41,20230103,3460,-17.77,20230530,1930,47.41,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230704,140457,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,5,2,0.18,760757510,269076,43.78,2830,2860,2795,3670,1980,2825,2827.30,7.48,0,17568,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1374,94.33,2.99,03,0.55,30.00,947.00,3460,20230530,-18.21,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3460,-18.21,20230530,1930,46.63,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230704,130450,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2855,30,2,1.06,691915785,244843,39.84,2830,2860,2795,3670,1980,2825,2825.96,7.48,0,16037,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1386,95.17,3.01,03,0.50,30.00,947.00,3460,20230530,-17.49,1930,20230103,47.93,3460,-17.49,20230530,1930,47.93,20230103,3460,-17.49,20230530,1930,47.93,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230704,120454,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2840,15,2,0.53,559818505,198264,32.26,2830,2860,2795,3670,1980,2825,2823.60,7.48,0,792,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1378,94.67,3.00,03,0.41,30.00,947.00,3460,20230530,-17.92,1930,20230103,47.15,3460,-17.92,20230530,1930,47.15,20230103,3460,-17.92,20230530,1930,47.15,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230704,110451,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,5,2,0.18,374185805,132920,21.63,2830,2835,2795,3670,1980,2825,2815.12,7.48,0,3528,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1374,94.33,2.99,03,0.27,30.00,947.00,3460,20230530,-18.21,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3460,-18.21,20230530,1930,46.63,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230704,100449,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2830,5,2,0.18,194429675,69093,11.24,2830,2835,2795,3670,1980,2825,2814.03,7.48,0,-10021,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1374,94.33,2.99,03,0.14,30.00,947.00,3460,20230530,-18.21,1930,20230103,46.63,3460,-18.21,20230530,1930,46.63,20230103,3460,-18.21,20230530,1930,46.63,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230704,090449,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2820,-5,5,-0.18,40598685,14436,2.35,2830,2835,2800,3670,1980,2825,2812.32,7.48,0,-12327,2945,2885,2805,2745,2665,2915,2775,243,845,500,1750,5,1,48536642,1369,94.00,2.98,03,0.03,30.00,947.00,3460,20230530,-18.50,1930,20230103,46.11,3460,-18.50,20230530,1930,46.11,20230103,3460,-18.50,20230530,1930,46.11,20230103,7.11,N,060310,500,242 억,,3632127,N,N,0,N,00,N
|
|
20230703,160443,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2825,70,2,2.54,1717252475,609449,103.47,2730,2865,2725,3580,1930,2755,2817.72,7.47,0,8281,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1371,94.17,2.98,03,1.26,30.00,947.00,3550,20220630,-20.42,1930,20230103,46.37,3460,-18.35,20230530,1930,46.37,20230103,3460,-18.35,20230530,1930,46.37,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|
|
20230703,150447,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2835,80,2,2.90,1573210365,558460,94.81,2730,2865,2725,3580,1930,2755,2817.06,7.47,0,14634,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1376,94.50,2.99,03,1.15,30.00,947.00,3550,20220630,-20.14,1930,20230103,46.89,3460,-18.06,20230530,1930,46.89,20230103,3460,-18.06,20230530,1930,46.89,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|
|
20230703,140447,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2820,65,2,2.36,1447293460,513933,87.25,2730,2865,2725,3580,1930,2755,2816.13,7.47,0,18105,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1369,94.00,2.98,03,1.06,30.00,947.00,3550,20220630,-20.56,1930,20230103,46.11,3460,-18.50,20230530,1930,46.11,20230103,3460,-18.50,20230530,1930,46.11,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|
|
20230703,130446,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2840,85,2,3.09,1131200235,402129,68.27,2730,2865,2725,3580,1930,2755,2813.04,7.47,0,46229,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1378,94.67,3.00,03,0.83,30.00,947.00,3550,20220630,-20.00,1930,20230103,47.15,3460,-17.92,20230530,1930,47.15,20230103,3460,-17.92,20230530,1930,47.15,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|
|
20230703,120449,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2825,70,2,2.54,852224470,304119,51.63,2730,2850,2725,3580,1930,2755,2802.29,7.47,0,72280,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1371,94.17,2.98,03,0.63,30.00,947.00,3550,20220630,-20.42,1930,20230103,46.37,3460,-18.35,20230530,1930,46.37,20230103,3460,-18.35,20230530,1930,46.37,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|
|
20230703,110445,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2815,60,2,2.18,681813870,243874,41.40,2730,2825,2725,3580,1930,2755,2795.78,7.47,0,70017,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1366,93.83,2.97,03,0.50,30.00,947.00,3550,20220630,-20.70,1930,20230103,45.85,3460,-18.64,20230530,1930,45.85,20230103,3460,-18.64,20230530,1930,45.85,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|
|
20230703,100439,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2820,65,2,2.36,535925015,191976,32.59,2730,2825,2725,3580,1930,2755,2791.65,7.47,0,63729,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1369,94.00,2.98,03,0.40,30.00,947.00,3550,20220630,-20.56,1930,20230103,46.11,3460,-18.50,20230530,1930,46.11,20230103,3460,-18.50,20230530,1930,46.11,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|
|
20230703,090442,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2780,25,2,0.91,70155675,25474,4.32,2730,2785,2725,3580,1930,2755,2754.01,7.47,0,9929,2851,2802,2741,2692,2631,2772,2662,243,825,500,1700,5,1,48536642,1349,92.67,2.94,03,0.05,30.00,947.00,3550,20220630,-21.69,1930,20230103,44.04,3460,-19.65,20230530,1930,44.04,20230103,3460,-19.65,20230530,1930,44.04,20230103,7.23,N,060310,500,242 억,,3623767,N,N,0,N,00,N
|