178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,160558,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2655,-45,5,-1.67,708108135,265510,83.98,2695,2730,2630,3510,1890,2700,2667.02,8.06,0,-19351,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1289,88.50,2.80,03,0.55,30.00,947.00,3460,20230530,-23.27,1930,20230103,37.56,3460,-23.27,20230530,1930,37.56,20230103,3460,-23.27,20230530,1930,37.56,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230831,150728,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,-60,5,-2.22,661162220,247729,78.36,2695,2730,2635,3510,1890,2700,2668.89,8.06,0,-16388,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1281,88.00,2.79,03,0.51,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230831,140807,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,-60,5,-2.22,609074400,228003,72.12,2695,2730,2640,3510,1890,2700,2671.34,8.06,0,-15842,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1281,88.00,2.79,03,0.47,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230831,130744,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2660,-40,5,-1.48,450843105,168266,53.22,2695,2730,2640,3510,1890,2700,2679.35,8.06,0,-16206,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1291,88.67,2.81,03,0.35,30.00,947.00,3460,20230530,-23.12,1930,20230103,37.82,3460,-23.12,20230530,1930,37.82,20230103,3460,-23.12,20230530,1930,37.82,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230831,120801,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2670,-30,5,-1.11,293990340,109125,34.52,2695,2730,2665,3510,1890,2700,2694.07,8.06,0,-17751,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1296,89.00,2.82,03,0.22,30.00,947.00,3460,20230530,-22.83,1930,20230103,38.34,3460,-22.83,20230530,1930,38.34,20230103,3460,-22.83,20230530,1930,38.34,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230831,111106,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2695,-5,5,-0.19,214306700,79312,25.09,2695,2730,2675,3510,1890,2700,2702.07,8.06,0,-9866,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1308,89.83,2.85,03,0.16,30.00,947.00,3460,20230530,-22.11,1930,20230103,39.64,3460,-22.11,20230530,1930,39.64,20230103,3460,-22.11,20230530,1930,39.64,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230831,100840,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,0,3,0.00,157271345,58069,18.37,2695,2730,2695,3510,1890,2700,2708.35,8.06,0,-4649,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1310,90.00,2.85,03,0.12,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230831,090722,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2720,20,2,0.74,50494210,18649,5.90,2695,2730,2695,3510,1890,2700,2707.61,8.06,0,3126,2783,2741,2718,2676,2653,2730,2665,243,810,500,1670,5,1,48536642,1320,90.67,2.87,03,0.04,30.00,947.00,3460,20230530,-21.39,1930,20230103,40.93,3460,-21.39,20230530,1930,40.93,20230103,3460,-21.39,20230530,1930,40.93,20230103,5.78,N,060310,500,242 억,,3912263,N,N,0,N,00,N
|
|
20230830,160602,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,-10,5,-0.37,858342145,315442,96.38,2740,2760,2695,3520,1900,2710,2721.08,7.90,0,74543,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1310,90.00,2.85,03,0.65,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230830,150709,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2705,-5,5,-0.18,800972755,294193,89.88,2740,2760,2695,3520,1900,2710,2722.61,7.90,0,69973,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1313,90.17,2.86,03,0.61,30.00,947.00,3460,20230530,-21.82,1930,20230103,40.16,3460,-21.82,20230530,1930,40.16,20230103,3460,-21.82,20230530,1930,40.16,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230830,140744,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2705,-5,5,-0.18,692640620,254091,77.63,2740,2760,2695,3520,1900,2710,2725.95,7.90,0,59918,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1313,90.17,2.86,03,0.52,30.00,947.00,3460,20230530,-21.82,1930,20230103,40.16,3460,-21.82,20230530,1930,40.16,20230103,3460,-21.82,20230530,1930,40.16,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230830,130732,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2710,0,3,0.00,593794105,217550,66.47,2740,2760,2700,3520,1900,2710,2729.46,7.90,0,47599,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1315,90.33,2.86,03,0.45,30.00,947.00,3460,20230530,-21.68,1930,20230103,40.41,3460,-21.68,20230530,1930,40.41,20230103,3460,-21.68,20230530,1930,40.41,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230830,120745,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2730,20,2,0.74,493242620,180500,55.15,2740,2760,2710,3520,1900,2710,2732.65,7.90,0,43739,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1325,91.00,2.88,03,0.37,30.00,947.00,3460,20230530,-21.10,1930,20230103,41.45,3460,-21.10,20230530,1930,41.45,20230103,3460,-21.10,20230530,1930,41.45,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230830,111058,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2725,15,2,0.55,440572810,161186,49.25,2740,2760,2710,3520,1900,2710,2733.32,7.90,0,40020,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1323,90.83,2.88,03,0.33,30.00,947.00,3460,20230530,-21.24,1930,20230103,41.19,3460,-21.24,20230530,1930,41.19,20230103,3460,-21.24,20230530,1930,41.19,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230830,100810,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2720,10,2,0.37,316825490,115632,35.33,2740,2760,2720,3520,1900,2710,2739.95,7.90,0,19703,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1320,90.67,2.87,03,0.24,30.00,947.00,3460,20230530,-21.39,1930,20230103,40.93,3460,-21.39,20230530,1930,40.93,20230103,3460,-21.39,20230530,1930,40.93,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230830,090712,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2745,35,2,1.29,98013405,35710,10.91,2740,2755,2730,3520,1900,2710,2744.70,7.90,0,19776,2793,2751,2698,2656,2603,2772,2677,243,810,500,1680,5,1,48536642,1332,91.50,2.90,03,0.07,30.00,947.00,3460,20230530,-20.66,1930,20230103,42.23,3460,-20.66,20230530,1930,42.23,20230103,3460,-20.66,20230530,1930,42.23,20230103,5.96,N,060310,500,242 억,,3836303,N,N,0,N,00,N
|
|
20230829,160558,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2710,65,2,2.46,881681885,325695,100.42,2645,2740,2645,3435,1855,2645,2707.08,7.74,0,81441,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1315,90.33,2.86,03,0.67,30.00,947.00,3460,20230530,-21.68,1930,20230103,40.41,3460,-21.68,20230530,1930,40.41,20230103,3460,-21.68,20230530,1930,40.41,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230829,150715,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,55,2,2.08,836803500,309109,95.31,2645,2740,2645,3435,1855,2645,2707.15,7.74,0,83428,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1310,90.00,2.85,03,0.64,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230829,140808,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2695,50,2,1.89,709527345,261938,80.76,2645,2740,2645,3435,1855,2645,2708.76,7.74,0,67990,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1308,89.83,2.85,03,0.54,30.00,947.00,3460,20230530,-22.11,1930,20230103,39.64,3460,-22.11,20230530,1930,39.64,20230103,3460,-22.11,20230530,1930,39.64,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230829,130734,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2720,75,2,2.84,590834590,217935,67.20,2645,2740,2645,3435,1855,2645,2711.06,7.74,0,63721,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1320,90.67,2.87,03,0.45,30.00,947.00,3460,20230530,-21.39,1930,20230103,40.93,3460,-21.39,20230530,1930,40.93,20230103,3460,-21.39,20230530,1930,40.93,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230829,120756,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2725,80,2,3.02,519024175,191628,59.08,2645,2740,2645,3435,1855,2645,2708.50,7.74,0,62833,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1323,90.83,2.88,03,0.39,30.00,947.00,3460,20230530,-21.24,1930,20230103,41.19,3460,-21.24,20230530,1930,41.19,20230103,3460,-21.24,20230530,1930,41.19,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230829,111235,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2735,90,2,3.40,431716735,159632,49.22,2645,2740,2645,3435,1855,2645,2704.45,7.74,0,51920,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1327,91.17,2.89,03,0.33,30.00,947.00,3460,20230530,-20.95,1930,20230103,41.71,3460,-20.95,20230530,1930,41.71,20230103,3460,-20.95,20230530,1930,41.71,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230829,100835,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2710,65,2,2.46,213925070,79551,24.53,2645,2715,2645,3435,1855,2645,2689.16,7.74,0,41287,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1315,90.33,2.86,03,0.16,30.00,947.00,3460,20230530,-21.68,1930,20230103,40.41,3460,-21.68,20230530,1930,40.41,20230103,3460,-21.68,20230530,1930,40.41,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230829,090547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2685,40,2,1.51,25904065,9728,3.00,2645,2685,2645,3435,1855,2645,2662.84,7.74,0,6387,2721,2682,2651,2612,2581,2702,2632,243,790,500,1630,5,1,48536642,1303,89.50,2.84,03,0.02,30.00,947.00,3460,20230530,-22.40,1930,20230103,39.12,3460,-22.40,20230530,1930,39.12,20230103,3460,-22.40,20230530,1930,39.12,20230103,5.92,N,060310,500,242 억,,3756884,N,N,0,N,00,N
|
|
20230828,160541,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,25,2,0.95,855891115,322184,120.85,2635,2690,2620,3405,1835,2620,2656.57,7.48,0,120069,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1284,88.17,2.79,03,0.66,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230828,150547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2665,45,2,1.72,786074545,295847,110.97,2635,2690,2620,3405,1835,2620,2657.03,7.48,0,112108,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1294,88.83,2.81,03,0.61,30.00,947.00,3460,20230530,-22.98,1930,20230103,38.08,3460,-22.98,20230530,1930,38.08,20230103,3460,-22.98,20230530,1930,38.08,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230828,140549,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2675,55,2,2.10,716781510,269750,101.18,2635,2690,2620,3405,1835,2620,2657.21,7.48,0,98789,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1298,89.17,2.82,03,0.56,30.00,947.00,3460,20230530,-22.69,1930,20230103,38.60,3460,-22.69,20230530,1930,38.60,20230103,3460,-22.69,20230530,1930,38.60,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230828,130553,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2675,55,2,2.10,573360795,215978,81.01,2635,2675,2620,3405,1835,2620,2654.72,7.48,0,80099,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1298,89.17,2.82,03,0.44,30.00,947.00,3460,20230530,-22.69,1930,20230103,38.60,3460,-22.69,20230530,1930,38.60,20230103,3460,-22.69,20230530,1930,38.60,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230828,120547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2660,40,2,1.53,455751935,171845,64.46,2635,2675,2620,3405,1835,2620,2652.11,7.48,0,53093,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1291,88.67,2.81,03,0.35,30.00,947.00,3460,20230530,-23.12,1930,20230103,37.82,3460,-23.12,20230530,1930,37.82,20230103,3460,-23.12,20230530,1930,37.82,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230828,110543,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2655,35,2,1.34,385805535,145509,54.58,2635,2675,2620,3405,1835,2620,2651.42,7.48,0,39241,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1289,88.50,2.80,03,0.30,30.00,947.00,3460,20230530,-23.27,1930,20230103,37.56,3460,-23.27,20230530,1930,37.56,20230103,3460,-23.27,20230530,1930,37.56,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230828,100539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,20,2,0.76,228226315,86189,32.33,2635,2665,2620,3405,1835,2620,2647.97,7.48,0,9297,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1281,88.00,2.79,03,0.18,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230828,090547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,25,2,0.95,52142875,19727,7.40,2635,2655,2620,3405,1835,2620,2643.22,7.48,0,-11398,2730,2675,2640,2585,2550,2657,2567,243,785,500,1620,5,1,48536642,1284,88.17,2.79,03,0.04,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,5.99,N,060310,500,242 억,,3632883,N,N,0,N,00,N
|
|
20230825,160542,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2620,-90,5,-3.32,697801165,265095,75.12,2665,2695,2605,3520,1900,2710,2632.34,7.60,0,-54450,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1272,87.33,2.77,03,0.55,30.00,947.00,3460,20230530,-24.28,1930,20230103,35.75,3460,-24.28,20230530,1930,35.75,20230103,3460,-24.28,20230530,1930,35.75,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230825,150547,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2625,-85,5,-3.14,670376970,254626,72.16,2665,2695,2605,3520,1900,2710,2632.79,7.60,0,-53415,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1274,87.50,2.77,03,0.52,30.00,947.00,3460,20230530,-24.13,1930,20230103,36.01,3460,-24.13,20230530,1930,36.01,20230103,3460,-24.13,20230530,1930,36.01,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230825,140544,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2610,-100,5,-3.69,562063165,213202,60.42,2665,2695,2605,3520,1900,2710,2636.29,7.60,0,-44918,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1267,87.00,2.76,03,0.44,30.00,947.00,3460,20230530,-24.57,1930,20230103,35.23,3460,-24.57,20230530,1930,35.23,20230103,3460,-24.57,20230530,1930,35.23,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230825,130543,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2630,-80,5,-2.95,492511655,186615,52.88,2665,2695,2610,3520,1900,2710,2639.19,7.60,0,-43085,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1277,87.67,2.78,03,0.38,30.00,947.00,3460,20230530,-23.99,1930,20230103,36.27,3460,-23.99,20230530,1930,36.27,20230103,3460,-23.99,20230530,1930,36.27,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230825,120542,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2620,-90,5,-3.32,410424055,155250,44.00,2665,2695,2620,3520,1900,2710,2643.63,7.60,0,-34860,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1272,87.33,2.77,03,0.32,30.00,947.00,3460,20230530,-24.28,1930,20230103,35.75,3460,-24.28,20230530,1930,35.75,20230103,3460,-24.28,20230530,1930,35.75,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230825,110544,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2650,-60,5,-2.21,288098705,108733,30.81,2665,2695,2620,3520,1900,2710,2649.60,7.60,0,-13923,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1286,88.33,2.80,03,0.22,30.00,947.00,3460,20230530,-23.41,1930,20230103,37.31,3460,-23.41,20230530,1930,37.31,20230103,3460,-23.41,20230530,1930,37.31,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230825,100544,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,-70,5,-2.58,156924560,59033,16.73,2665,2695,2620,3520,1900,2710,2658.25,7.60,0,-10041,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1281,88.00,2.79,03,0.12,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230825,090543,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2675,-35,5,-1.29,55488310,20914,5.93,2665,2695,2620,3520,1900,2710,2653.17,7.60,0,-9585,2786,2747,2716,2677,2646,2767,2697,243,810,500,1680,5,1,48536642,1298,89.17,2.82,03,0.04,30.00,947.00,3460,20230530,-22.69,1930,20230103,38.60,3460,-22.69,20230530,1930,38.60,20230103,3460,-22.69,20230530,1930,38.60,20230103,5.98,N,060310,500,242 억,,3690656,N,N,0,N,00,N
|
|
20230824,160538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2710,40,2,1.50,957655155,352228,103.79,2685,2755,2685,3470,1870,2670,2718.87,7.46,0,68813,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1315,90.33,2.86,03,0.73,30.00,947.00,3460,20230530,-21.68,1930,20230103,40.41,3460,-21.68,20230530,1930,40.41,20230103,3460,-21.68,20230530,1930,40.41,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230824,150538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2705,35,2,1.31,911243295,335054,98.73,2685,2755,2685,3470,1870,2670,2719.69,7.46,0,69798,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1313,90.17,2.86,03,0.69,30.00,947.00,3460,20230530,-21.82,1930,20230103,40.16,3460,-21.82,20230530,1930,40.16,20230103,3460,-21.82,20230530,1930,40.16,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230824,140539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,30,2,1.12,849684195,312242,92.01,2685,2755,2685,3470,1870,2670,2721.24,7.46,0,73516,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1310,90.00,2.85,03,0.64,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230824,130544,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2705,35,2,1.31,756309725,277698,81.83,2685,2755,2685,3470,1870,2670,2723.50,7.46,0,80366,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1313,90.17,2.86,03,0.57,30.00,947.00,3460,20230530,-21.82,1930,20230103,40.16,3460,-21.82,20230530,1930,40.16,20230103,3460,-21.82,20230530,1930,40.16,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230824,120542,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2715,45,2,1.69,665096075,244073,71.92,2685,2755,2685,3470,1870,2670,2724.99,7.46,0,75991,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1318,90.50,2.87,03,0.50,30.00,947.00,3460,20230530,-21.53,1930,20230103,40.67,3460,-21.53,20230530,1930,40.67,20230103,3460,-21.53,20230530,1930,40.67,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230824,110541,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2720,50,2,1.87,586281145,215085,63.38,2685,2755,2685,3470,1870,2670,2725.81,7.46,0,70876,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1320,90.67,2.87,03,0.44,30.00,947.00,3460,20230530,-21.39,1930,20230103,40.93,3460,-21.39,20230530,1930,40.93,20230103,3460,-21.39,20230530,1930,40.93,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230824,100539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2740,70,2,2.62,283508820,104578,30.82,2685,2740,2685,3470,1870,2670,2710.98,7.46,0,46976,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1330,91.33,2.89,03,0.22,30.00,947.00,3460,20230530,-20.81,1930,20230103,41.97,3460,-20.81,20230530,1930,41.97,20230103,3460,-20.81,20230530,1930,41.97,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230824,090541,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2705,35,2,1.31,49654775,18434,5.43,2685,2705,2685,3470,1870,2670,2693.65,7.46,0,2693,2793,2731,2668,2606,2543,2762,2637,243,800,500,1650,5,1,48536642,1313,90.17,2.86,03,0.04,30.00,947.00,3460,20230530,-21.82,1930,20230103,40.16,3460,-21.82,20230530,1930,40.16,20230103,3460,-21.82,20230530,1930,40.16,20230103,5.95,N,060310,500,242 억,,3619511,N,N,0,N,00,N
|
|
20230823,160536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2670,20,2,0.75,890996095,332121,134.53,2655,2730,2605,3445,1855,2650,2682.75,7.42,0,17038,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1296,89.00,2.82,03,0.68,30.00,947.00,3460,20230530,-22.83,1930,20230103,38.34,3460,-22.83,20230530,1930,38.34,20230103,3460,-22.83,20230530,1930,38.34,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230823,150538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2680,30,2,1.13,849954060,316746,128.30,2655,2730,2605,3445,1855,2650,2683.39,7.42,0,17755,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1301,89.33,2.83,03,0.65,30.00,947.00,3460,20230530,-22.54,1930,20230103,38.86,3460,-22.54,20230530,1930,38.86,20230103,3460,-22.54,20230530,1930,38.86,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230823,140542,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2665,15,2,0.57,784244050,292171,118.34,2655,2730,2605,3445,1855,2650,2684.20,7.42,0,18301,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1294,88.83,2.81,03,0.60,30.00,947.00,3460,20230530,-22.98,1930,20230103,38.08,3460,-22.98,20230530,1930,38.08,20230103,3460,-22.98,20230530,1930,38.08,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230823,130537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2690,40,2,1.51,714635220,266094,107.78,2655,2730,2605,3445,1855,2650,2685.65,7.42,0,15415,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1306,89.67,2.84,03,0.55,30.00,947.00,3460,20230530,-22.25,1930,20230103,39.38,3460,-22.25,20230530,1930,39.38,20230103,3460,-22.25,20230530,1930,39.38,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230823,120541,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2675,25,2,0.94,669652730,249226,100.95,2655,2730,2605,3445,1855,2650,2686.93,7.42,0,8112,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1298,89.17,2.82,03,0.51,30.00,947.00,3460,20230530,-22.69,1930,20230103,38.60,3460,-22.69,20230530,1930,38.60,20230103,3460,-22.69,20230530,1930,38.60,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230823,110539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2675,25,2,0.94,545581025,202632,82.08,2655,2730,2605,3445,1855,2650,2692.47,7.42,0,-8554,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1298,89.17,2.82,03,0.42,30.00,947.00,3460,20230530,-22.69,1930,20230103,38.60,3460,-22.69,20230530,1930,38.60,20230103,3460,-22.69,20230530,1930,38.60,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230823,100537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2680,30,2,1.13,378963760,140768,57.02,2655,2730,2605,3445,1855,2650,2692.12,7.42,0,-26300,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1301,89.33,2.83,03,0.29,30.00,947.00,3460,20230530,-22.54,1930,20230103,38.86,3460,-22.54,20230530,1930,38.86,20230103,3460,-22.54,20230530,1930,38.86,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230823,090543,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2630,-20,5,-0.75,35374875,13381,5.42,2655,2665,2615,3445,1855,2650,2643.66,7.42,0,-8952,2750,2700,2660,2610,2570,2680,2590,243,795,500,1640,5,1,48536642,1277,87.67,2.78,03,0.03,30.00,947.00,3460,20230530,-23.99,1930,20230103,36.27,3460,-23.99,20230530,1930,36.27,20230103,3460,-23.99,20230530,1930,36.27,20230103,5.94,N,060310,500,242 억,,3602334,N,N,0,N,00,N
|
|
20230822,160534,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2650,-5,5,-0.19,651400180,246435,76.25,2665,2710,2620,3450,1860,2655,2643.28,7.58,0,-74767,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1286,88.33,2.80,03,0.51,30.00,947.00,3460,20230530,-23.41,1930,20230103,37.31,3460,-23.41,20230530,1930,37.31,20230103,3460,-23.41,20230530,1930,37.31,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230822,150536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2625,-30,5,-1.13,592589880,224145,69.35,2665,2710,2620,3450,1860,2655,2643.78,7.58,0,-71027,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1274,87.50,2.77,03,0.46,30.00,947.00,3460,20230530,-24.13,1930,20230103,36.01,3460,-24.13,20230530,1930,36.01,20230103,3460,-24.13,20230530,1930,36.01,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230822,140540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2625,-30,5,-1.13,548920355,207526,64.21,2665,2710,2620,3450,1860,2655,2645.07,7.58,0,-66772,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1274,87.50,2.77,03,0.43,30.00,947.00,3460,20230530,-24.13,1930,20230103,36.01,3460,-24.13,20230530,1930,36.01,20230103,3460,-24.13,20230530,1930,36.01,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230822,130535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2650,-5,5,-0.19,446790210,168704,52.20,2665,2710,2620,3450,1860,2655,2648.37,7.58,0,-71389,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1286,88.33,2.80,03,0.35,30.00,947.00,3460,20230530,-23.41,1930,20230103,37.31,3460,-23.41,20230530,1930,37.31,20230103,3460,-23.41,20230530,1930,37.31,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230822,120527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,-10,5,-0.38,430581660,162581,50.30,2665,2710,2620,3450,1860,2655,2648.41,7.58,0,-69571,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1284,88.17,2.79,03,0.33,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230822,110533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2635,-20,5,-0.75,398372910,150432,46.54,2665,2710,2620,3450,1860,2655,2648.19,7.58,0,-67915,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1279,87.83,2.78,03,0.31,30.00,947.00,3460,20230530,-23.84,1930,20230103,36.53,3460,-23.84,20230530,1930,36.53,20230103,3460,-23.84,20230530,1930,36.53,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230822,100531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2635,-20,5,-0.75,325078390,122627,37.94,2665,2710,2625,3450,1860,2655,2650.95,7.58,0,-56216,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1279,87.83,2.78,03,0.25,30.00,947.00,3460,20230530,-23.84,1930,20230103,36.53,3460,-23.84,20230530,1930,36.53,20230103,3460,-23.84,20230530,1930,36.53,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230822,090535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2660,5,2,0.19,91676815,34233,10.59,2665,2710,2660,3450,1860,2655,2678.06,7.58,0,-15443,2778,2716,2648,2586,2518,2747,2617,243,795,500,1640,5,1,48536642,1291,88.67,2.81,03,0.07,30.00,947.00,3460,20230530,-23.12,1930,20230103,37.82,3460,-23.12,20230530,1930,37.82,20230103,3460,-23.12,20230530,1930,37.82,20230103,5.96,N,060310,500,242 억,,3678313,N,N,0,N,00,N
|
|
20230821,160532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2655,85,2,3.31,831309880,313054,134.30,2585,2710,2580,3340,1800,2570,2655.55,7.52,0,21018,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1289,88.50,2.80,03,0.64,30.00,947.00,3460,20230530,-23.27,1930,20230103,37.56,3460,-23.27,20230530,1930,37.56,20230103,3460,-23.27,20230530,1930,37.56,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230821,150537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,70,2,2.72,740540070,278713,119.56,2585,2710,2580,3340,1800,2570,2657.07,7.52,0,20913,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1281,88.00,2.79,03,0.57,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230821,140536,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,75,2,2.92,691354545,260126,111.59,2585,2710,2580,3340,1800,2570,2657.85,7.52,0,27247,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1284,88.17,2.79,03,0.54,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230821,130539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2650,80,2,3.11,629852990,236872,101.62,2585,2710,2580,3340,1800,2570,2659.13,7.52,0,23980,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1286,88.33,2.80,03,0.49,30.00,947.00,3460,20230530,-23.41,1930,20230103,37.31,3460,-23.41,20230530,1930,37.31,20230103,3460,-23.41,20230530,1930,37.31,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230821,120537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2670,100,2,3.89,583524150,219445,94.14,2585,2710,2580,3340,1800,2570,2659.19,7.52,0,26766,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1296,89.00,2.82,03,0.45,30.00,947.00,3460,20230530,-22.83,1930,20230103,38.34,3460,-22.83,20230530,1930,38.34,20230103,3460,-22.83,20230530,1930,38.34,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230821,110535,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2670,100,2,3.89,334432425,126560,54.29,2585,2675,2580,3340,1800,2570,2642.62,7.52,0,16221,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1296,89.00,2.82,03,0.26,30.00,947.00,3460,20230530,-22.83,1930,20230103,38.34,3460,-22.83,20230530,1930,38.34,20230103,3460,-22.83,20230530,1930,38.34,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230821,100533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,75,2,2.92,234007020,88744,38.07,2585,2670,2580,3340,1800,2570,2637.06,7.52,0,-2583,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1284,88.17,2.79,03,0.18,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230821,090540,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2635,65,2,2.53,87525855,33400,14.33,2585,2650,2580,3340,1800,2570,2620.90,7.52,0,-10439,2660,2615,2575,2530,2490,2595,2510,243,770,500,1590,5,1,48536642,1279,87.83,2.78,03,0.07,30.00,947.00,3460,20230530,-23.84,1930,20230103,36.53,3460,-23.84,20230530,1930,36.53,20230103,3460,-23.84,20230530,1930,36.53,20230103,6.04,N,060310,500,242 억,,3651429,N,N,0,N,00,N
|
|
20230818,160533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2570,-50,5,-1.91,593849530,231836,97.36,2620,2620,2535,3405,1835,2620,2561.50,7.46,0,29603,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1247,85.67,2.71,03,0.48,30.00,947.00,3460,20230530,-25.72,1930,20230103,33.16,3460,-25.72,20230530,1930,33.16,20230103,3460,-25.72,20230530,1930,33.16,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230818,150527,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2580,-40,5,-1.53,565231100,220696,92.68,2620,2620,2535,3405,1835,2620,2561.13,7.46,0,29906,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1252,86.00,2.72,03,0.45,30.00,947.00,3460,20230530,-25.43,1930,20230103,33.68,3460,-25.43,20230530,1930,33.68,20230103,3460,-25.43,20230530,1930,33.68,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230818,140533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2575,-45,5,-1.72,519057355,202732,85.14,2620,2620,2535,3405,1835,2620,2560.31,7.46,0,33047,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1250,85.83,2.72,03,0.42,30.00,947.00,3460,20230530,-25.58,1930,20230103,33.42,3460,-25.58,20230530,1930,33.42,20230103,3460,-25.58,20230530,1930,33.42,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230818,130529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2585,-35,5,-1.34,479291475,187253,78.64,2620,2620,2535,3405,1835,2620,2559.59,7.46,0,33670,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1255,86.17,2.73,03,0.39,30.00,947.00,3460,20230530,-25.29,1930,20230103,33.94,3460,-25.29,20230530,1930,33.94,20230103,3460,-25.29,20230530,1930,33.94,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230818,120539,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2570,-50,5,-1.91,367017385,143452,60.24,2620,2620,2535,3405,1835,2620,2558.47,7.46,0,17749,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1247,85.67,2.71,03,0.30,30.00,947.00,3460,20230530,-25.72,1930,20230103,33.16,3460,-25.72,20230530,1930,33.16,20230103,3460,-25.72,20230530,1930,33.16,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230818,110531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2570,-50,5,-1.91,224114730,87513,36.75,2620,2620,2535,3405,1835,2620,2560.93,7.46,0,-28060,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1247,85.67,2.71,03,0.18,30.00,947.00,3460,20230530,-25.72,1930,20230103,33.16,3460,-25.72,20230530,1930,33.16,20230103,3460,-25.72,20230530,1930,33.16,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230818,100532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,-65,5,-2.48,157038335,61262,25.73,2620,2620,2535,3405,1835,2620,2563.39,7.46,0,-28820,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1240,85.17,2.70,03,0.13,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230818,090534,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2585,-35,5,-1.34,23294490,8918,3.75,2620,2620,2585,3405,1835,2620,2612.08,7.46,0,-4596,2676,2647,2601,2572,2526,2625,2550,243,785,500,1620,5,1,48536642,1255,86.17,2.73,03,0.02,30.00,947.00,3460,20230530,-25.29,1930,20230103,33.94,3460,-25.29,20230530,1930,33.94,20230103,3460,-25.29,20230530,1930,33.94,20230103,6.09,N,060310,500,242 억,,3621637,N,N,0,N,00,N
|
|
20230817,160533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2620,-5,5,-0.19,611050765,236169,47.38,2625,2630,2555,3410,1840,2625,2587.32,7.33,0,63292,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1272,87.33,2.77,03,0.49,30.00,947.00,3460,20230530,-24.28,1930,20230103,35.75,3460,-24.28,20230530,1930,35.75,20230103,3460,-24.28,20230530,1930,35.75,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230817,150538,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2600,-25,5,-0.95,551208655,213127,42.76,2625,2630,2555,3410,1840,2625,2586.29,7.33,0,52891,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1262,86.67,2.75,03,0.44,30.00,947.00,3460,20230530,-24.86,1930,20230103,34.72,3460,-24.86,20230530,1930,34.72,20230103,3460,-24.86,20230530,1930,34.72,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230817,140533,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2620,-5,5,-0.19,426381960,165008,33.10,2625,2630,2555,3410,1840,2625,2584.01,7.33,0,39679,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1272,87.33,2.77,03,0.34,30.00,947.00,3460,20230530,-24.28,1930,20230103,35.75,3460,-24.28,20230530,1930,35.75,20230103,3460,-24.28,20230530,1930,35.75,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230817,130529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2620,-5,5,-0.19,360323760,139719,28.03,2625,2630,2555,3410,1840,2625,2578.92,7.33,0,20632,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1272,87.33,2.77,03,0.29,30.00,947.00,3460,20230530,-24.28,1930,20230103,35.75,3460,-24.28,20230530,1930,35.75,20230103,3460,-24.28,20230530,1930,35.75,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230817,120532,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2610,-15,5,-0.57,330000845,128087,25.70,2625,2630,2555,3410,1840,2625,2576.38,7.33,0,23582,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1267,87.00,2.76,03,0.26,30.00,947.00,3460,20230530,-24.57,1930,20230103,35.23,3460,-24.57,20230530,1930,35.23,20230103,3460,-24.57,20230530,1930,35.23,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230817,110531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2595,-30,5,-1.14,302202845,117416,23.56,2625,2630,2555,3410,1840,2625,2573.78,7.33,0,27286,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1260,86.50,2.74,03,0.24,30.00,947.00,3460,20230530,-25.00,1930,20230103,34.46,3460,-25.00,20230530,1930,34.46,20230103,3460,-25.00,20230530,1930,34.46,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230817,100530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2575,-50,5,-1.90,190202875,73913,14.83,2625,2630,2555,3410,1840,2625,2573.33,7.33,0,9664,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1250,85.83,2.72,03,0.15,30.00,947.00,3460,20230530,-25.58,1930,20230103,33.42,3460,-25.58,20230530,1930,33.42,20230103,3460,-25.58,20230530,1930,33.42,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230817,090530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2595,-30,5,-1.14,28927025,11153,2.24,2625,2630,2570,3410,1840,2625,2593.65,7.33,0,29,2841,2732,2676,2567,2511,2705,2540,243,785,500,1620,5,1,48536642,1260,86.50,2.74,03,0.02,30.00,947.00,3460,20230530,-25.00,1930,20230103,34.46,3460,-25.00,20230530,1930,34.46,20230103,3460,-25.00,20230530,1930,34.46,20230103,6.09,N,060310,500,242 억,,3557868,N,N,0,N,00,N
|
|
20230816,160531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2625,-50,5,-1.87,1322796845,496218,266.50,2665,2785,2620,3475,1875,2675,2665.75,7.32,0,3762,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1274,87.50,2.77,03,1.02,30.00,947.00,3460,20230530,-24.13,1930,20230103,36.01,3460,-24.13,20230530,1930,36.01,20230103,3460,-24.13,20230530,1930,36.01,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230816,150531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,-30,5,-1.12,1273330320,477376,256.38,2665,2785,2625,3475,1875,2675,2667.34,7.32,0,3175,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1284,88.17,2.79,03,0.98,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230816,140530,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,-35,5,-1.31,1129586595,422816,227.08,2665,2785,2625,3475,1875,2675,2671.57,7.32,0,11642,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1281,88.00,2.79,03,0.87,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230816,130531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2680,5,2,0.19,549360515,206852,111.09,2665,2690,2625,3475,1875,2675,2655.76,7.32,0,50092,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1301,89.33,2.83,03,0.43,30.00,947.00,3460,20230530,-22.54,1930,20230103,38.86,3460,-22.54,20230530,1930,38.86,20230103,3460,-22.54,20230530,1930,38.86,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230816,120537,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2680,5,2,0.19,497279160,187413,100.65,2665,2690,2625,3475,1875,2675,2653.31,7.32,0,45806,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1301,89.33,2.83,03,0.39,30.00,947.00,3460,20230530,-22.54,1930,20230103,38.86,3460,-22.54,20230530,1930,38.86,20230103,3460,-22.54,20230530,1930,38.86,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230816,110534,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2665,-10,5,-0.37,398872260,150580,80.87,2665,2690,2625,3475,1875,2675,2648.80,7.32,0,44968,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1294,88.83,2.81,03,0.31,30.00,947.00,3460,20230530,-22.98,1930,20230103,38.08,3460,-22.98,20230530,1930,38.08,20230103,3460,-22.98,20230530,1930,38.08,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230816,100531,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2660,-15,5,-0.56,333747830,126047,67.70,2665,2690,2625,3475,1875,2675,2647.67,7.32,0,27392,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1291,88.67,2.81,03,0.26,30.00,947.00,3460,20230530,-23.12,1930,20230103,37.82,3460,-23.12,20230530,1930,37.82,20230103,3460,-23.12,20230530,1930,37.82,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230816,090529,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2630,-45,5,-1.68,68550000,25943,13.93,2665,2665,2625,3475,1875,2675,2641.53,7.32,0,2257,2755,2715,2675,2635,2595,2735,2655,243,800,500,1650,5,1,48536642,1277,87.67,2.78,03,0.05,30.00,947.00,3460,20230530,-23.99,1930,20230103,36.27,3460,-23.99,20230530,1930,36.27,20230103,3460,-23.99,20230530,1930,36.27,20230103,5.99,N,060310,500,242 억,,3554107,N,N,0,N,00,N
|
|
20230814,160525,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2675,-15,5,-0.56,486375805,182470,41.03,2665,2715,2635,3495,1885,2690,2665.51,7.31,0,6354,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1298,89.17,2.82,03,0.38,30.00,947.00,3460,20230530,-22.69,1930,20230103,38.60,3460,-22.69,20230530,1930,38.60,20230103,3460,-22.69,20230530,1930,38.60,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230814,150523,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2665,-25,5,-0.93,453415100,170092,38.24,2665,2715,2635,3495,1885,2690,2665.71,7.31,0,5366,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1294,88.83,2.81,03,0.35,30.00,947.00,3460,20230530,-22.98,1930,20230103,38.08,3460,-22.98,20230530,1930,38.08,20230103,3460,-22.98,20230530,1930,38.08,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230814,140524,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2660,-30,5,-1.12,371375435,139199,31.30,2665,2715,2635,3495,1885,2690,2667.95,7.31,0,3302,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1291,88.67,2.81,03,0.29,30.00,947.00,3460,20230530,-23.12,1930,20230103,37.82,3460,-23.12,20230530,1930,37.82,20230103,3460,-23.12,20230530,1930,37.82,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230814,130521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2655,-35,5,-1.30,358827425,134480,30.24,2665,2715,2635,3495,1885,2690,2668.26,7.31,0,3477,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1289,88.50,2.80,03,0.28,30.00,947.00,3460,20230530,-23.27,1930,20230103,37.56,3460,-23.27,20230530,1930,37.56,20230103,3460,-23.27,20230530,1930,37.56,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230814,120521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2665,-25,5,-0.93,340809255,127693,28.71,2665,2715,2635,3495,1885,2690,2668.97,7.31,0,3078,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1294,88.83,2.81,03,0.26,30.00,947.00,3460,20230530,-22.98,1930,20230103,38.08,3460,-22.98,20230530,1930,38.08,20230103,3460,-22.98,20230530,1930,38.08,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230814,110522,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,-50,5,-1.86,222336740,82925,18.65,2665,2715,2640,3495,1885,2690,2681.18,7.31,0,-11884,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1281,88.00,2.79,03,0.17,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230814,100521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2680,-10,5,-0.37,123141935,45761,10.29,2665,2715,2665,3495,1885,2690,2690.98,7.31,0,-12949,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1301,89.33,2.83,03,0.09,30.00,947.00,3460,20230530,-22.54,1930,20230103,38.86,3460,-22.54,20230530,1930,38.86,20230103,3460,-22.54,20230530,1930,38.86,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230814,090521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2680,-10,5,-0.37,30157465,11259,2.53,2665,2695,2665,3495,1885,2690,2678.52,7.31,0,-3512,2790,2740,2705,2655,2620,2765,2680,243,805,500,1660,5,1,48536642,1301,89.33,2.83,03,0.02,30.00,947.00,3460,20230530,-22.54,1930,20230103,38.86,3460,-22.54,20230530,1930,38.86,20230103,3460,-22.54,20230530,1930,38.86,20230103,5.96,N,060310,500,242 억,,3547584,N,N,0,N,00,N
|
|
20230811,160521,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2690,20,2,0.75,1203343865,442856,124.84,2670,2755,2670,3470,1870,2670,2717.39,7.23,0,37729,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1306,89.67,2.84,03,0.91,30.00,947.00,3460,20230530,-22.25,1930,20230103,39.38,3460,-22.25,20230530,1930,39.38,20230103,3460,-22.25,20230530,1930,39.38,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230811,150518,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2720,50,2,1.87,1129225805,415401,117.10,2670,2755,2670,3470,1870,2670,2718.43,7.23,0,32312,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1320,90.67,2.87,03,0.86,30.00,947.00,3460,20230530,-21.39,1930,20230103,40.93,3460,-21.39,20230530,1930,40.93,20230103,3460,-21.39,20230530,1930,40.93,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230811,140519,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2740,70,2,2.62,1017847270,374487,105.57,2670,2755,2670,3470,1870,2670,2718.02,7.23,0,38849,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1330,91.33,2.89,03,0.77,30.00,947.00,3460,20230530,-20.81,1930,20230103,41.97,3460,-20.81,20230530,1930,41.97,20230103,3460,-20.81,20230530,1930,41.97,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230811,130516,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,30,2,1.12,463120375,171231,48.27,2670,2745,2670,3470,1870,2670,2704.71,7.23,0,24816,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1310,90.00,2.85,03,0.35,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230811,120514,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,30,2,1.12,439267665,162407,45.78,2670,2745,2670,3470,1870,2670,2704.80,7.23,0,24601,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1310,90.00,2.85,03,0.33,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230811,110513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,30,2,1.12,359953110,133051,37.51,2670,2745,2670,3470,1870,2670,2705.46,7.23,0,15618,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1310,90.00,2.85,03,0.27,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230811,100511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,30,2,1.12,281554045,103913,29.29,2670,2745,2670,3470,1870,2670,2709.63,7.23,0,13775,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1310,90.00,2.85,03,0.21,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230811,090517,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2700,30,2,1.12,43241080,16070,4.53,2670,2715,2670,3470,1870,2670,2691.18,7.23,0,992,2740,2705,2635,2600,2530,2722,2617,243,800,500,1650,5,1,48536642,1310,90.00,2.85,03,0.03,30.00,947.00,3460,20230530,-21.97,1930,20230103,39.90,3460,-21.97,20230530,1930,39.90,20230103,3460,-21.97,20230530,1930,39.90,20230103,6.04,N,060310,500,242 억,,3510921,N,N,0,N,00,N
|
|
20230810,160514,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2670,60,2,2.30,923781900,352858,25.34,2655,2670,2565,3390,1830,2610,2617.37,7.28,0,-25879,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1296,89.00,2.82,03,0.73,30.00,947.00,3460,20230530,-22.83,1930,20230103,38.34,3460,-22.83,20230530,1930,38.34,20230103,3460,-22.83,20230530,1930,38.34,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230810,150511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,35,2,1.34,833486785,318932,22.90,2655,2660,2565,3390,1830,2610,2613.37,7.28,0,-30794,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1284,88.17,2.79,03,0.66,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230810,140511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2650,40,2,1.53,687161770,263735,18.94,2655,2655,2565,3390,1830,2610,2605.50,7.28,0,-43270,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1286,88.33,2.80,03,0.54,30.00,947.00,3460,20230530,-23.41,1930,20230103,37.31,3460,-23.41,20230530,1930,37.31,20230103,3460,-23.41,20230530,1930,37.31,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230810,130506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2615,5,2,0.19,530942810,204451,14.68,2655,2655,2565,3390,1830,2610,2596.92,7.28,0,-41500,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1269,87.17,2.76,03,0.42,30.00,947.00,3460,20230530,-24.42,1930,20230103,35.49,3460,-24.42,20230530,1930,35.49,20230103,3460,-24.42,20230530,1930,35.49,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230810,120513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2615,5,2,0.19,444224205,171255,12.30,2655,2655,2565,3390,1830,2610,2593.93,7.28,0,-49386,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1269,87.17,2.76,03,0.35,30.00,947.00,3460,20230530,-24.42,1930,20230103,35.49,3460,-24.42,20230530,1930,35.49,20230103,3460,-24.42,20230530,1930,35.49,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230810,110514,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2590,-20,5,-0.77,379473145,146369,10.51,2655,2655,2565,3390,1830,2610,2592.57,7.28,0,-48580,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1257,86.33,2.73,03,0.30,30.00,947.00,3460,20230530,-25.14,1930,20230103,34.20,3460,-25.14,20230530,1930,34.20,20230103,3460,-25.14,20230530,1930,34.20,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230810,100513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2575,-35,5,-1.34,340030375,131109,9.41,2655,2655,2565,3390,1830,2610,2593.49,7.28,0,-46058,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1250,85.83,2.72,03,0.27,30.00,947.00,3460,20230530,-25.58,1930,20230103,33.42,3460,-25.58,20230530,1930,33.42,20230103,3460,-25.58,20230530,1930,33.42,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230810,090518,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2610,0,3,0.00,46454230,17609,1.26,2655,2655,2605,3390,1830,2610,2638.18,7.28,0,-5184,2863,2736,2633,2506,2403,2800,2570,243,780,500,1610,5,1,48536642,1267,87.00,2.76,03,0.04,30.00,947.00,3460,20230530,-24.57,1930,20230103,35.23,3460,-24.57,20230530,1930,35.23,20230103,3460,-24.57,20230530,1930,35.23,20230103,6.04,N,060310,500,242 억,,3535348,N,N,0,N,00,N
|
|
20230809,160511,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2610,55,2,2.15,3674183820,1381415,467.32,2540,2760,2530,3320,1790,2555,2659.73,7.33,0,-22053,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1267,87.00,2.76,03,2.85,30.00,947.00,3460,20230530,-24.57,1930,20230103,35.23,3460,-24.57,20230530,1930,35.23,20230103,3460,-24.57,20230530,1930,35.23,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230809,150505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2615,60,2,2.35,3590293500,1349284,456.45,2540,2760,2530,3320,1790,2555,2660.89,7.33,0,-24990,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1269,87.17,2.76,03,2.78,30.00,947.00,3460,20230530,-24.42,1930,20230103,35.49,3460,-24.42,20230530,1930,35.49,20230103,3460,-24.42,20230530,1930,35.49,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230809,140506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2600,45,2,1.76,3499755690,1314607,444.72,2540,2760,2530,3320,1790,2555,2662.21,7.33,0,-34587,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1262,86.67,2.75,03,2.71,30.00,947.00,3460,20230530,-24.86,1930,20230103,34.72,3460,-24.86,20230530,1930,34.72,20230103,3460,-24.86,20230530,1930,34.72,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230809,130515,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2645,90,2,3.52,812450470,308925,104.51,2540,2660,2530,3320,1790,2555,2629.94,7.33,0,16595,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1284,88.17,2.79,03,0.64,30.00,947.00,3460,20230530,-23.55,1930,20230103,37.05,3460,-23.55,20230530,1930,37.05,20230103,3460,-23.55,20230530,1930,37.05,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230809,120513,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2640,85,2,3.33,651084375,248016,83.90,2540,2660,2530,3320,1790,2555,2625.18,7.33,0,-10606,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1281,88.00,2.79,03,0.51,30.00,947.00,3460,20230530,-23.70,1930,20230103,36.79,3460,-23.70,20230530,1930,36.79,20230103,3460,-23.70,20230530,1930,36.79,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230809,110512,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2615,60,2,2.35,497716660,190014,64.28,2540,2650,2530,3320,1790,2555,2619.38,7.33,0,-19009,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1269,87.17,2.76,03,0.39,30.00,947.00,3460,20230530,-24.42,1930,20230103,35.49,3460,-24.42,20230530,1930,35.49,20230103,3460,-24.42,20230530,1930,35.49,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230809,100505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2610,55,2,2.15,260884705,100061,33.85,2540,2635,2530,3320,1790,2555,2607.27,7.33,0,4972,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1267,87.00,2.76,03,0.21,30.00,947.00,3460,20230530,-24.57,1930,20230103,35.23,3460,-24.57,20230530,1930,35.23,20230103,3460,-24.57,20230530,1930,35.23,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230809,090506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2540,-15,5,-0.59,13326170,5249,1.78,2540,2560,2530,3320,1790,2555,2538.70,7.33,0,1263,2645,2600,2560,2515,2475,2622,2537,243,765,500,1580,5,1,48536642,1233,84.67,2.68,03,0.01,30.00,947.00,3460,20230530,-26.59,1930,20230103,31.61,3460,-26.59,20230530,1930,31.61,20230103,3460,-26.59,20230530,1930,31.61,20230103,6.13,N,060310,500,242 억,,3558392,N,N,0,N,00,N
|
|
20230808,160516,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,20,2,0.79,743741430,291446,120.15,2525,2605,2520,3295,1775,2535,2551.90,7.34,0,-4253,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1240,85.17,2.70,03,0.60,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230808,150509,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2535,0,3,0.00,701681780,274908,113.34,2525,2605,2520,3295,1775,2535,2552.42,7.34,0,-11092,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1230,84.50,2.68,03,0.57,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230808,140507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2565,30,2,1.18,609901965,238906,98.49,2525,2605,2520,3295,1775,2535,2552.90,7.34,0,9566,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1245,85.50,2.71,03,0.49,30.00,947.00,3460,20230530,-25.87,1930,20230103,32.90,3460,-25.87,20230530,1930,32.90,20230103,3460,-25.87,20230530,1930,32.90,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230808,130501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,20,2,0.79,567263005,222204,91.61,2525,2605,2520,3295,1775,2535,2552.89,7.34,0,8870,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1240,85.17,2.70,03,0.46,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230808,120507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2540,5,2,0.20,501411120,196314,80.93,2525,2605,2520,3295,1775,2535,2554.13,7.34,0,13724,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1233,84.67,2.68,03,0.40,30.00,947.00,3460,20230530,-26.59,1930,20230103,31.61,3460,-26.59,20230530,1930,31.61,20230103,3460,-26.59,20230530,1930,31.61,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230808,110501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2545,10,2,0.39,418413780,163483,67.40,2525,2605,2525,3295,1775,2535,2559.37,7.34,0,6325,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1235,84.83,2.69,03,0.34,30.00,947.00,3460,20230530,-26.45,1930,20230103,31.87,3460,-26.45,20230530,1930,31.87,20230103,3460,-26.45,20230530,1930,31.87,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230808,100508,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2585,50,2,1.97,195072825,76002,31.33,2525,2605,2525,3295,1775,2535,2566.68,7.34,0,-15470,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1255,86.17,2.73,03,0.16,30.00,947.00,3460,20230530,-25.29,1930,20230103,33.94,3460,-25.29,20230530,1930,33.94,20230103,3460,-25.29,20230530,1930,33.94,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230808,090509,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2550,15,2,0.59,28780880,11278,4.65,2525,2575,2525,3295,1775,2535,2551.95,7.34,0,-1509,2635,2585,2535,2485,2435,2610,2510,243,760,500,1570,5,1,48536642,1238,85.00,2.69,03,0.02,30.00,947.00,3460,20230530,-26.30,1930,20230103,32.12,3460,-26.30,20230530,1930,32.12,20230103,3460,-26.30,20230530,1930,32.12,20230103,6.18,N,060310,500,242 억,,3561984,N,N,0,N,00,N
|
|
20230807,160507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2535,-10,5,-0.39,603760740,238755,94.89,2500,2585,2485,3305,1785,2545,2528.79,7.17,0,82331,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1230,84.50,2.68,03,0.49,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230807,150505,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2535,-10,5,-0.39,587097120,232188,92.28,2500,2585,2485,3305,1785,2545,2528.54,7.17,0,81566,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1230,84.50,2.68,03,0.48,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230807,140507,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,10,2,0.39,523149430,207052,82.29,2500,2580,2485,3305,1785,2545,2526.66,7.17,0,74970,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1240,85.17,2.70,03,0.43,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230807,130503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2565,20,2,0.79,468107315,185462,73.71,2500,2580,2485,3305,1785,2545,2524.01,7.17,0,75193,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1245,85.50,2.71,03,0.38,30.00,947.00,3460,20230530,-25.87,1930,20230103,32.90,3460,-25.87,20230530,1930,32.90,20230103,3460,-25.87,20230530,1930,32.90,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230807,120501,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,10,2,0.39,310225945,123533,49.10,2500,2560,2485,3305,1785,2545,2511.28,7.17,0,49484,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1240,85.17,2.70,03,0.25,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230807,110459,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2525,-20,5,-0.79,252317250,100743,40.04,2500,2530,2485,3305,1785,2545,2504.56,7.17,0,43565,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1226,84.17,2.67,03,0.21,30.00,947.00,3460,20230530,-27.02,1930,20230103,30.83,3460,-27.02,20230530,1930,30.83,20230103,3460,-27.02,20230530,1930,30.83,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230807,100503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2515,-30,5,-1.18,170024240,67979,27.02,2500,2530,2485,3305,1785,2545,2501.13,7.17,0,15069,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1221,83.83,2.66,03,0.14,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230807,090503,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2500,-45,5,-1.77,4743530,1897,0.75,2500,2510,2500,3305,1785,2545,2500.54,7.17,0,-359,2608,2576,2533,2501,2458,2592,2517,243,760,500,1570,5,1,48536642,1213,83.33,2.64,03,0.00,30.00,947.00,3460,20230530,-27.75,1930,20230103,29.53,3460,-27.75,20230530,1930,29.53,20230103,3460,-27.75,20230530,1930,29.53,20230103,6.24,N,060310,500,242 억,,3479738,N,N,0,N,00,N
|
|
20230804,160458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2545,35,2,1.39,630770110,251174,100.53,2500,2565,2490,3260,1760,2510,2511.13,7.06,0,54682,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1235,84.83,2.69,03,0.52,30.00,947.00,3460,20230530,-26.45,1930,20230103,31.87,3460,-26.45,20230530,1930,31.87,20230103,3460,-26.45,20230530,1930,31.87,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230804,150500,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2540,30,2,1.20,583753905,232619,93.11,2500,2565,2490,3260,1760,2510,2509.49,7.06,0,54652,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1233,84.67,2.68,03,0.48,30.00,947.00,3460,20230530,-26.59,1930,20230103,31.61,3460,-26.59,20230530,1930,31.61,20230103,3460,-26.59,20230530,1930,31.61,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230804,140506,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2520,10,2,0.40,438721510,175260,70.15,2500,2535,2490,3260,1760,2510,2503.26,7.06,0,36854,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1223,84.00,2.66,03,0.36,30.00,947.00,3460,20230530,-27.17,1930,20230103,30.57,3460,-27.17,20230530,1930,30.57,20230103,3460,-27.17,20230530,1930,30.57,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230804,130458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2525,15,2,0.60,422063615,168657,67.51,2500,2530,2490,3260,1760,2510,2502.50,7.06,0,36017,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1226,84.17,2.67,03,0.35,30.00,947.00,3460,20230530,-27.02,1930,20230103,30.83,3460,-27.02,20230530,1930,30.83,20230103,3460,-27.02,20230530,1930,30.83,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230804,120458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2515,5,2,0.20,390498170,156113,62.49,2500,2530,2490,3260,1760,2510,2501.38,7.06,0,38285,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1221,83.83,2.66,03,0.32,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230804,110502,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2515,5,2,0.20,367106295,146788,58.75,2500,2530,2490,3260,1760,2510,2500.93,7.06,0,39545,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1221,83.83,2.66,03,0.30,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230804,100455,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2515,5,2,0.20,128613130,51420,20.58,2500,2530,2490,3260,1760,2510,2501.23,7.06,0,1039,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1221,83.83,2.66,03,0.11,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230804,090455,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2495,-15,5,-0.60,16796375,6696,2.68,2500,2530,2490,3260,1760,2510,2508.42,7.06,0,-4429,2566,2537,2511,2482,2456,2525,2470,243,750,500,1550,5,1,48536642,1211,83.17,2.63,03,0.01,30.00,947.00,3460,20230530,-27.89,1930,20230103,29.27,3460,-27.89,20230530,1930,29.27,20230103,3460,-27.89,20230530,1930,29.27,20230103,6.20,N,060310,500,242 억,,3425064,N,N,0,N,00,N
|
|
20230803,160456,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2510,-50,5,-1.95,604948990,241913,88.58,2540,2540,2485,3325,1795,2560,2500.66,7.04,0,7534,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1218,83.67,2.65,03,0.50,30.00,947.00,3460,20230530,-27.46,1930,20230103,30.05,3460,-27.46,20230530,1930,30.05,20230103,3460,-27.46,20230530,1930,30.05,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230803,150459,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2515,-45,5,-1.76,573386915,229315,83.97,2540,2540,2485,3325,1795,2560,2500.41,7.04,0,9041,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1221,83.83,2.66,03,0.47,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230803,140453,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2515,-45,5,-1.76,523697350,209494,76.71,2540,2540,2485,3325,1795,2560,2499.79,7.04,0,8110,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1221,83.83,2.66,03,0.43,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230803,130458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2500,-60,5,-2.34,471320450,188607,69.06,2540,2540,2485,3325,1795,2560,2498.92,7.04,0,-5739,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1213,83.33,2.64,03,0.39,30.00,947.00,3460,20230530,-27.75,1930,20230103,29.53,3460,-27.75,20230530,1930,29.53,20230103,3460,-27.75,20230530,1930,29.53,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230803,120458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2500,-60,5,-2.34,389515710,155837,57.06,2540,2540,2485,3325,1795,2560,2499.47,7.04,0,-16411,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1213,83.33,2.64,03,0.32,30.00,947.00,3460,20230530,-27.75,1930,20230103,29.53,3460,-27.75,20230530,1930,29.53,20230103,3460,-27.75,20230530,1930,29.53,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230803,110453,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2485,-75,5,-2.93,325902135,130318,47.72,2540,2540,2485,3325,1795,2560,2500.78,7.04,0,-11895,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1206,82.83,2.62,03,0.27,30.00,947.00,3460,20230530,-28.18,1930,20230103,28.76,3460,-28.18,20230530,1930,28.76,20230103,3460,-28.18,20230530,1930,28.76,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230803,100453,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2520,-40,5,-1.56,115283360,45915,16.81,2540,2540,2485,3325,1795,2560,2510.69,7.04,0,2129,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1223,84.00,2.66,03,0.09,30.00,947.00,3460,20230530,-27.17,1930,20230103,30.57,3460,-27.17,20230530,1930,30.57,20230103,3460,-27.17,20230530,1930,30.57,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230803,090452,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2520,-40,5,-1.56,6495340,2571,0.94,2540,2540,2515,3325,1795,2560,2525.03,7.04,0,-394,2653,2606,2558,2511,2463,2607,2512,243,765,500,1580,5,1,48536642,1223,84.00,2.66,03,0.01,30.00,947.00,3460,20230530,-27.17,1930,20230103,30.57,3460,-27.17,20230530,1930,30.57,20230103,3460,-27.17,20230530,1930,30.57,20230103,6.17,N,060310,500,242 억,,3417530,N,N,0,N,00,N
|
|
20230802,160456,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2560,0,3,0.00,692999875,270959,114.66,2560,2605,2510,3325,1795,2560,2557.57,7.12,0,-37326,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1243,85.33,2.70,03,0.56,30.00,947.00,3460,20230530,-26.01,1930,20230103,32.64,3460,-26.01,20230530,1930,32.64,20230103,3460,-26.01,20230530,1930,32.64,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230802,150502,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2550,-10,5,-0.39,648160400,253409,107.23,2560,2605,2510,3325,1795,2560,2557.76,7.12,0,-34566,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1238,85.00,2.69,03,0.52,30.00,947.00,3460,20230530,-26.30,1930,20230103,32.12,3460,-26.30,20230530,1930,32.12,20230103,3460,-26.30,20230530,1930,32.12,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230802,140456,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2530,-30,5,-1.17,556231340,217369,91.98,2560,2605,2510,3325,1795,2560,2558.93,7.12,0,-23283,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1228,84.33,2.67,03,0.45,30.00,947.00,3460,20230530,-26.88,1930,20230103,31.09,3460,-26.88,20230530,1930,31.09,20230103,3460,-26.88,20230530,1930,31.09,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230802,130454,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2540,-20,5,-0.78,433748760,168890,71.47,2560,2605,2540,3325,1795,2560,2568.23,7.12,0,-6902,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1233,84.67,2.68,03,0.35,30.00,947.00,3460,20230530,-26.59,1930,20230103,31.61,3460,-26.59,20230530,1930,31.61,20230103,3460,-26.59,20230530,1930,31.61,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230802,120450,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2580,20,2,0.78,374992555,145817,61.71,2560,2605,2540,3325,1795,2560,2571.67,7.12,0,-16926,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1252,86.00,2.72,03,0.30,30.00,947.00,3460,20230530,-25.43,1930,20230103,33.68,3460,-25.43,20230530,1930,33.68,20230103,3460,-25.43,20230530,1930,33.68,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230802,110449,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2560,0,3,0.00,292888530,113651,48.09,2560,2605,2545,3325,1795,2560,2577.09,7.12,0,-12188,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1243,85.33,2.70,03,0.23,30.00,947.00,3460,20230530,-26.01,1930,20230103,32.64,3460,-26.01,20230530,1930,32.64,20230103,3460,-26.01,20230530,1930,32.64,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230802,100451,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2595,35,2,1.37,150142895,58084,24.58,2560,2605,2555,3325,1795,2560,2584.93,7.12,0,-10242,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1260,86.50,2.74,03,0.12,30.00,947.00,3460,20230530,-25.00,1930,20230103,34.46,3460,-25.00,20230530,1930,34.46,20230103,3460,-25.00,20230530,1930,34.46,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230802,090451,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2580,20,2,0.78,33695790,13107,5.55,2560,2590,2555,3325,1795,2560,2570.82,7.12,0,-2657,2596,2577,2551,2532,2506,2565,2520,243,765,500,1580,5,1,48536642,1252,86.00,2.72,03,0.03,30.00,947.00,3460,20230530,-25.43,1930,20230103,33.68,3460,-25.43,20230530,1930,33.68,20230103,3460,-25.43,20230530,1930,33.68,20230103,6.14,N,060310,500,242 억,,3454796,N,N,0,N,00,N
|
|
20230801,160452,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2560,-5,5,-0.19,599062925,235123,122.57,2565,2570,2525,3330,1800,2565,2547.86,7.17,0,-24777,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1243,85.33,2.70,03,0.48,30.00,947.00,3460,20230530,-26.01,1930,20230103,32.64,3460,-26.01,20230530,1930,32.64,20230103,3460,-26.01,20230530,1930,32.64,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|
|
20230801,150448,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2550,-15,5,-0.58,559978895,219811,114.59,2565,2570,2525,3330,1800,2565,2547.54,7.17,0,-30066,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1238,85.00,2.69,03,0.45,30.00,947.00,3460,20230530,-26.30,1930,20230103,32.12,3460,-26.30,20230530,1930,32.12,20230103,3460,-26.30,20230530,1930,32.12,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|
|
20230801,140458,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2535,-30,5,-1.17,514087425,201763,105.18,2565,2570,2525,3330,1800,2565,2547.97,7.17,0,-31714,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1230,84.50,2.68,03,0.42,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|
|
20230801,130448,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2545,-20,5,-0.78,407776605,159863,83.34,2565,2570,2540,3330,1800,2565,2550.78,7.17,0,-3192,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1235,84.83,2.69,03,0.33,30.00,947.00,3460,20230530,-26.45,1930,20230103,31.87,3460,-26.45,20230530,1930,31.87,20230103,3460,-26.45,20230530,1930,31.87,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|
|
20230801,120448,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2555,-10,5,-0.39,349458770,137019,71.43,2565,2570,2540,3330,1800,2565,2550.43,7.17,0,5470,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1240,85.17,2.70,03,0.28,30.00,947.00,3460,20230530,-26.16,1930,20230103,32.38,3460,-26.16,20230530,1930,32.38,20230103,3460,-26.16,20230530,1930,32.38,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|
|
20230801,110447,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2550,-15,5,-0.58,282988990,110895,57.81,2565,2570,2540,3330,1800,2565,2551.85,7.17,0,8840,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1238,85.00,2.69,03,0.23,30.00,947.00,3460,20230530,-26.30,1930,20230103,32.12,3460,-26.30,20230530,1930,32.12,20230103,3460,-26.30,20230530,1930,32.12,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|
|
20230801,100451,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2540,-25,5,-0.97,217265455,85137,44.38,2565,2570,2540,3330,1800,2565,2551.94,7.17,0,16849,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1233,84.67,2.68,03,0.18,30.00,947.00,3460,20230530,-26.59,1930,20230103,31.61,3460,-26.59,20230530,1930,31.61,20230103,3460,-26.59,20230530,1930,31.61,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|
|
20230801,090445,00,50.00,KOSDAQ,,기계.장비,N,N,N,N,50,N,2550,-15,5,-0.58,14497020,5671,2.96,2565,2565,2550,3330,1800,2565,2556.20,7.17,0,-1188,2601,2582,2551,2532,2501,2592,2542,243,765,500,1590,5,1,48536642,1238,85.00,2.69,03,0.01,30.00,947.00,3460,20230530,-26.30,1930,20230103,32.12,3460,-26.30,20230530,1930,32.12,20230103,3460,-26.30,20230530,1930,32.12,20230103,6.08,N,060310,500,242 억,,3479569,N,N,0,N,00,N
|