90 lines
40 KiB
CSV
90 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160815,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,16780,2180,2,14.93,123231954600,7189640,1474.98,15320,18350,15150,18980,10220,14600,17140.86,0.42,0,443974,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1786,30.90,6.85,12,67.55,543.00,2451.00,18350,20230630,-8.56,5220,20230103,221.46,18350,-8.56,20230630,5220,221.46,20230103,18350,-8.56,20230630,5220,221.46,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230630,150818,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,16740,2140,2,14.66,120442904870,7023240,1440.84,15320,18350,15150,18980,10220,14600,17149.23,0.42,0,416436,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1782,30.83,6.83,12,65.98,543.00,2451.00,18350,20230630,-8.77,5220,20230103,220.69,18350,-8.77,20230630,5220,220.69,20230103,18350,-8.77,20230630,5220,220.69,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230630,140817,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,16890,2290,2,15.68,114178002360,6648059,1363.88,15320,18350,15150,18980,10220,14600,17174.68,0.42,0,325790,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1798,31.10,6.89,12,62.46,543.00,2451.00,18350,20230630,-7.96,5220,20230103,223.56,18350,-7.96,20230630,5220,223.56,20230103,18350,-7.96,20230630,5220,223.56,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230630,130817,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,17100,2500,2,17.12,106030986220,6168379,1265.47,15320,18350,15150,18980,10220,14600,17189.48,0.42,0,284325,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1820,31.49,6.98,12,57.95,543.00,2451.00,18350,20230630,-6.81,5220,20230103,227.59,18350,-6.81,20230630,5220,227.59,20230103,18350,-6.81,20230630,5220,227.59,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230630,120814,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,17640,3040,2,20.82,97228249080,5662064,1161.59,15320,18350,15150,18980,10220,14600,17171.92,0.42,0,260640,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1878,32.49,7.20,12,53.19,543.00,2451.00,18350,20230630,-3.87,5220,20230103,237.93,18350,-3.87,20230630,5220,237.93,20230103,18350,-3.87,20230630,5220,237.93,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230630,110817,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,18150,3550,2,24.32,81438996700,4782532,981.16,15320,18250,15150,18980,10220,14600,17028.48,0.42,0,278733,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1932,33.43,7.41,12,44.93,543.00,2451.00,18250,20230630,-0.55,5220,20230103,247.70,18250,-0.55,20230630,5220,247.70,20230103,18250,-0.55,20230630,5220,247.70,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230630,100817,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,17430,2830,2,19.38,58924062630,3495461,717.11,15320,17930,15150,18980,10220,14600,16857.37,0.42,0,156069,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1855,32.10,7.11,12,32.84,543.00,2451.00,17930,20230630,-2.79,5220,20230103,233.91,17930,-2.79,20230630,5220,233.91,20230103,17930,-2.79,20230630,5220,233.91,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230630,090817,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,16230,1630,2,11.16,7147231840,455517,93.45,15320,16310,15150,18980,10220,14600,15690.61,0.42,0,29260,15520,15060,14220,13760,12920,15290,13990,53,4380,500,10800,10,1,10644142,1728,29.89,6.62,12,4.28,543.00,2451.00,16310,20230630,-0.49,5220,20230103,210.92,16310,-0.49,20230630,5220,210.92,20230103,16310,-0.49,20230630,5220,210.92,20230103,5.09,N,168360,500,53 억,,45164,N,N,0,N,00,N
|
|
20230629,160814,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14600,890,2,6.49,6782604310,481331,93.05,13630,14680,13380,17820,9600,13710,14090.08,0.28,0,48359,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1554,26.89,5.96,12,4.52,543.00,2451.00,16270,20230623,-10.26,5220,20230103,179.69,16270,-10.26,20230623,5220,179.69,20230103,16270,-10.26,20230623,5220,179.69,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230629,150813,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14480,770,2,5.62,5884306150,419800,81.15,13630,14520,13380,17820,9600,13710,14016.93,0.28,0,42777,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1541,26.67,5.91,12,3.94,543.00,2451.00,16270,20230623,-11.00,5220,20230103,177.39,16270,-11.00,20230623,5220,177.39,20230103,16270,-11.00,20230623,5220,177.39,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230629,140810,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14250,540,2,3.94,4210201950,303477,58.67,13630,14310,13380,17820,9600,13710,13873.22,0.28,0,24541,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1517,26.24,5.81,12,2.85,543.00,2451.00,16270,20230623,-12.42,5220,20230103,172.99,16270,-12.42,20230623,5220,172.99,20230103,16270,-12.42,20230623,5220,172.99,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230629,130810,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13900,190,2,1.39,2543929430,185852,35.93,13630,14010,13380,17820,9600,13710,13687.93,0.28,0,20578,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1480,25.60,5.67,12,1.75,543.00,2451.00,16270,20230623,-14.57,5220,20230103,166.28,16270,-14.57,20230623,5220,166.28,20230103,16270,-14.57,20230623,5220,166.28,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230629,120813,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13680,-30,5,-0.22,1804897270,132543,25.62,13630,13980,13380,17820,9600,13710,13617.44,0.28,0,8943,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1456,25.19,5.58,12,1.25,543.00,2451.00,16270,20230623,-15.92,5220,20230103,162.07,16270,-15.92,20230623,5220,162.07,20230103,16270,-15.92,20230623,5220,162.07,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230629,110814,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13430,-280,5,-2.04,1305933810,95591,18.48,13630,13980,13380,17820,9600,13710,13661.68,0.28,0,447,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1430,24.73,5.48,12,0.90,543.00,2451.00,16270,20230623,-17.46,5220,20230103,157.28,16270,-17.46,20230623,5220,157.28,20230103,16270,-17.46,20230623,5220,157.28,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230629,100816,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13650,-60,5,-0.44,727440910,52867,10.22,13630,13980,13590,17820,9600,13710,13759.84,0.28,0,-2692,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1453,25.14,5.57,12,0.50,543.00,2451.00,16270,20230623,-16.10,5220,20230103,161.49,16270,-16.10,20230623,5220,161.49,20230103,16270,-16.10,20230623,5220,161.49,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230629,090738,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13820,110,2,0.80,60272470,4408,0.85,13630,13820,13620,17820,9600,13710,13673.38,0.28,0,1084,14963,14336,13803,13176,12643,14070,12910,53,4110,500,10140,10,1,10644142,1471,25.45,5.64,12,0.04,543.00,2451.00,16270,20230623,-15.06,5220,20230103,164.75,16270,-15.06,20230623,5220,164.75,20230103,16270,-15.06,20230623,5220,164.75,20230103,4.94,N,168360,500,53 억,,29825,N,N,0,N,00,N
|
|
20230628,160802,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13710,-600,5,-4.19,7072044200,514761,175.38,14430,14430,13270,18600,10020,14310,13738.52,0.39,0,-6390,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1459,25.25,5.59,12,4.84,543.00,2451.00,16270,20230623,-15.73,5220,20230103,162.64,16270,-15.73,20230623,5220,162.64,20230103,16270,-15.73,20230623,5220,162.64,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230628,150809,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13790,-520,5,-3.63,6758364220,491991,167.62,14430,14430,13270,18600,10020,14310,13736.76,0.39,0,-14109,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1468,25.40,5.63,12,4.62,543.00,2451.00,16270,20230623,-15.24,5220,20230103,164.18,16270,-15.24,20230623,5220,164.18,20230103,16270,-15.24,20230623,5220,164.18,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230628,140807,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13510,-800,5,-5.59,5887221720,428357,145.94,14430,14430,13270,18600,10020,14310,13743.73,0.39,0,-6300,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1438,24.88,5.51,12,4.02,543.00,2451.00,16270,20230623,-16.96,5220,20230103,158.81,16270,-16.96,20230623,5220,158.81,20230103,16270,-16.96,20230623,5220,158.81,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230628,130807,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13720,-590,5,-4.12,3885475180,279280,95.15,14430,14430,13680,18600,10020,14310,13912.47,0.39,0,-10908,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1460,25.27,5.60,12,2.62,543.00,2451.00,16270,20230623,-15.67,5220,20230103,162.84,16270,-15.67,20230623,5220,162.84,20230103,16270,-15.67,20230623,5220,162.84,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230628,120816,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13850,-460,5,-3.21,3084032170,220925,75.27,14430,14430,13710,18600,10020,14310,13959.63,0.39,0,-223,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1474,25.51,5.65,12,2.08,543.00,2451.00,16270,20230623,-14.87,5220,20230103,165.33,16270,-14.87,20230623,5220,165.33,20230103,16270,-14.87,20230623,5220,165.33,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230628,110812,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13790,-520,5,-3.63,2665669800,190570,64.93,14430,14430,13710,18600,10020,14310,13987.88,0.39,0,-1325,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1468,25.40,5.63,12,1.79,543.00,2451.00,16270,20230623,-15.24,5220,20230103,164.18,16270,-15.24,20230623,5220,164.18,20230103,16270,-15.24,20230623,5220,164.18,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230628,100812,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13780,-530,5,-3.70,1798480100,127849,43.56,14430,14430,13710,18600,10020,14310,14067.22,0.39,0,-6848,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1467,25.38,5.62,12,1.20,543.00,2451.00,16270,20230623,-15.30,5220,20230103,163.98,16270,-15.30,20230623,5220,163.98,20230103,16270,-15.30,20230623,5220,163.98,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230628,090809,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14330,20,2,0.14,220655350,15414,5.25,14430,14430,14250,18600,10020,14310,14315.26,0.39,0,608,15103,14706,14473,14076,13843,14590,13960,53,4290,500,10580,10,1,10644142,1525,26.39,5.85,12,0.14,543.00,2451.00,16270,20230623,-11.92,5220,20230103,174.52,16270,-11.92,20230623,5220,174.52,20230103,16270,-11.92,20230623,5220,174.52,20230103,4.78,N,168360,500,53 억,,41221,N,N,0,N,00,N
|
|
20230627,160808,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14310,-360,5,-2.45,4176546340,290156,42.08,14510,14870,14240,19070,10270,14670,14394.34,0.51,0,-12967,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1523,26.35,5.84,12,2.73,543.00,2451.00,16270,20230623,-12.05,5220,20230103,174.14,16270,-12.05,20230623,5220,174.14,20230103,16270,-12.05,20230623,5220,174.14,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230627,150813,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14270,-400,5,-2.73,3985512770,276798,40.14,14510,14870,14240,19070,10270,14670,14398.56,0.51,0,-12529,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1519,26.28,5.82,12,2.60,543.00,2451.00,16270,20230623,-12.29,5220,20230103,173.37,16270,-12.29,20230623,5220,173.37,20230103,16270,-12.29,20230623,5220,173.37,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230627,140822,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14260,-410,5,-2.79,3593555860,249390,36.17,14510,14870,14240,19070,10270,14670,14409.30,0.51,0,-14614,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1518,26.26,5.82,12,2.34,543.00,2451.00,16270,20230623,-12.35,5220,20230103,173.18,16270,-12.35,20230623,5220,173.18,20230103,16270,-12.35,20230623,5220,173.18,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230627,130820,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14300,-370,5,-2.52,3342252380,231774,33.61,14510,14870,14240,19070,10270,14670,14420.23,0.51,0,-11784,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1522,26.34,5.83,12,2.18,543.00,2451.00,16270,20230623,-12.11,5220,20230103,173.95,16270,-12.11,20230623,5220,173.95,20230103,16270,-12.11,20230623,5220,173.95,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230627,120822,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14320,-350,5,-2.39,3072607270,212890,30.88,14510,14870,14240,19070,10270,14670,14432.76,0.51,0,-11020,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1524,26.37,5.84,12,2.00,543.00,2451.00,16270,20230623,-11.99,5220,20230103,174.33,16270,-11.99,20230623,5220,174.33,20230103,16270,-11.99,20230623,5220,174.33,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230627,110829,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14320,-350,5,-2.39,2690889770,186209,27.01,14510,14870,14240,19070,10270,14670,14450.82,0.51,0,-9371,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1524,26.37,5.84,12,1.75,543.00,2451.00,16270,20230623,-11.99,5220,20230103,174.33,16270,-11.99,20230623,5220,174.33,20230103,16270,-11.99,20230623,5220,174.33,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230627,100803,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14670,0,3,0.00,1397883100,96091,13.94,14510,14870,14300,19070,10270,14670,14547.40,0.51,0,-2459,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1561,27.02,5.99,12,0.90,543.00,2451.00,16270,20230623,-9.83,5220,20230103,181.03,16270,-9.83,20230623,5220,181.03,20230103,16270,-9.83,20230623,5220,181.03,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230627,090808,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14450,-220,5,-1.50,290309510,20090,2.91,14510,14600,14360,19070,10270,14670,14449.61,0.51,0,1804,15763,15216,14823,14276,13883,15020,14080,53,4400,500,10850,10,1,10644142,1538,26.61,5.90,12,0.19,543.00,2451.00,16270,20230623,-11.19,5220,20230103,176.82,16270,-11.19,20230623,5220,176.82,20230103,16270,-11.19,20230623,5220,176.82,20230103,4.88,N,168360,500,53 억,,54204,N,N,0,N,00,N
|
|
20230626,160807,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14670,-860,5,-5.54,10100006290,683604,30.78,15300,15370,14430,20150,10880,15530,14774.93,1.86,0,-148875,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1561,27.02,5.99,12,6.42,543.00,2451.00,16270,20230623,-9.83,5220,20230103,181.03,16270,-9.83,20230623,5220,181.03,20230103,16270,-9.83,20230623,5220,181.03,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230626,150813,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14750,-780,5,-5.02,9653664240,653221,29.41,15300,15370,14430,20150,10880,15530,14778.31,1.86,0,-145010,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1570,27.16,6.02,12,6.14,543.00,2451.00,16270,20230623,-9.34,5220,20230103,182.57,16270,-9.34,20230623,5220,182.57,20230103,16270,-9.34,20230623,5220,182.57,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230626,140811,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14550,-980,5,-6.31,8637567090,583411,26.27,15300,15370,14430,20150,10880,15530,14805.02,1.86,0,-131881,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1549,26.80,5.94,12,5.48,543.00,2451.00,16270,20230623,-10.57,5220,20230103,178.74,16270,-10.57,20230623,5220,178.74,20230103,16270,-10.57,20230623,5220,178.74,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230626,130807,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14590,-940,5,-6.05,7892143270,532309,23.97,15300,15370,14430,20150,10880,15530,14825.96,1.86,0,-117717,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1553,26.87,5.95,12,5.00,543.00,2451.00,16270,20230623,-10.33,5220,20230103,179.50,16270,-10.33,20230623,5220,179.50,20230103,16270,-10.33,20230623,5220,179.50,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230626,120807,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14510,-1020,5,-6.57,7204290350,485198,21.85,15300,15370,14430,20150,10880,15530,14847.84,1.86,0,-105771,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1544,26.72,5.92,12,4.56,543.00,2451.00,16270,20230623,-10.82,5220,20230103,177.97,16270,-10.82,20230623,5220,177.97,20230103,16270,-10.82,20230623,5220,177.97,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230626,110806,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14660,-870,5,-5.60,5929643750,397530,17.90,15300,15370,14520,20150,10880,15530,14915.88,1.86,0,-68119,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1560,27.00,5.98,12,3.73,543.00,2451.00,16270,20230623,-9.90,5220,20230103,180.84,16270,-9.90,20230623,5220,180.84,20230103,16270,-9.90,20230623,5220,180.84,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230626,100807,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14800,-730,5,-4.70,4374324330,291763,13.14,15300,15370,14700,20150,10880,15530,14992.33,1.86,0,-42702,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1575,27.26,6.04,12,2.74,543.00,2451.00,16270,20230623,-9.04,5220,20230103,183.52,16270,-9.04,20230623,5220,183.52,20230103,16270,-9.04,20230623,5220,183.52,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230626,090809,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14980,-550,5,-3.54,1444518360,95358,4.29,15300,15370,14970,20150,10880,15530,15147.50,1.86,0,-13599,17083,16306,15493,14716,13903,16695,15105,53,4635,500,11490,10,1,10644142,1594,27.59,6.11,12,0.90,543.00,2451.00,16270,20230623,-7.93,5220,20230103,186.97,16270,-7.93,20230623,5220,186.97,20230103,16270,-7.93,20230623,5220,186.97,20230103,4.96,N,168360,500,53 억,,198208,N,N,0,N,00,N
|
|
20230623,180358,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,15530,1100,2,7.62,34585583130,2220920,774.10,14730,16270,14680,18750,10110,14430,15573.97,0.62,0,160886,15216,14822,14416,14022,13616,15020,14220,53,4320,500,10670,10,1,10644142,1653,28.60,6.34,12,20.87,543.00,2451.00,16270,20230623,-4.55,5220,20230103,197.51,16270,-4.55,20230623,5220,197.51,20230103,16270,-4.55,20230623,5220,197.51,20230103,5.10,N,168360,500,53 억,,65930,N,N,0,N,00,N
|
|
20230623,140640,55,50.00,KOSDAQ,신고가,기계.장비,N,N,N,Y,50,N,15400,970,2,6.72,19548693570,1275182,444.47,14730,15840,14680,18750,10110,14430,15330.16,0.62,0,142435,15216,14822,14416,14022,13616,15020,14220,53,4320,500,10670,10,1,10644142,1639,28.36,6.28,12,11.98,543.00,2451.00,15840,20230623,-2.78,5220,20230103,195.02,15840,-2.78,20230623,5220,195.02,20230103,15840,-2.78,20230623,5220,195.02,20230103,5.10,N,168360,500,53 억,,65930,N,N,0,N,00,N
|
|
20230622,160817,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14430,210,2,1.48,4137103560,285750,88.44,14080,14810,14010,18480,9960,14220,14478.31,0.56,0,7401,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1536,26.57,5.89,12,2.68,543.00,2451.00,15480,20230613,-6.78,5220,20230103,176.44,15480,-6.78,20230613,5220,176.44,20230103,15480,-6.78,20230613,5220,176.44,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230622,150924,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14490,270,2,1.90,4004351620,276560,85.59,14080,14810,14010,18480,9960,14220,14479.14,0.56,0,8557,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1542,26.69,5.91,12,2.60,543.00,2451.00,15480,20230613,-6.40,5220,20230103,177.59,15480,-6.40,20230613,5220,177.59,20230103,15480,-6.40,20230613,5220,177.59,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230622,140332,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14490,270,2,1.90,3546282660,245024,75.83,14080,14810,14010,18480,9960,14220,14473.21,0.56,0,14188,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1542,26.69,5.91,12,2.30,543.00,2451.00,15480,20230613,-6.40,5220,20230103,177.59,15480,-6.40,20230613,5220,177.59,20230103,15480,-6.40,20230613,5220,177.59,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230622,130927,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14570,350,2,2.46,3096921700,214150,66.28,14080,14810,14010,18480,9960,14220,14461.46,0.56,0,21844,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1551,26.83,5.94,12,2.01,543.00,2451.00,15480,20230613,-5.88,5220,20230103,179.12,15480,-5.88,20230613,5220,179.12,20230103,15480,-5.88,20230613,5220,179.12,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230622,120952,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14630,410,2,2.88,2166495350,150836,46.68,14080,14670,14010,18480,9960,14220,14363.25,0.56,0,21848,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1557,26.94,5.97,12,1.42,543.00,2451.00,15480,20230613,-5.49,5220,20230103,180.27,15480,-5.49,20230613,5220,180.27,20230103,15480,-5.49,20230613,5220,180.27,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230622,110538,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14390,170,2,1.20,1187749150,83436,25.82,14080,14410,14010,18480,9960,14220,14235.45,0.56,0,1480,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1532,26.50,5.87,12,0.78,543.00,2451.00,15480,20230613,-7.04,5220,20230103,175.67,15480,-7.04,20230613,5220,175.67,20230103,15480,-7.04,20230613,5220,175.67,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230622,100308,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14350,130,2,0.91,583144290,41019,12.70,14080,14360,14010,18480,9960,14220,14216.44,0.56,0,2826,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1527,26.43,5.85,12,0.39,543.00,2451.00,15480,20230613,-7.30,5220,20230103,174.90,15480,-7.30,20230613,5220,174.90,20230103,15480,-7.30,20230613,5220,174.90,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230622,090318,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14150,-70,5,-0.49,55801600,3971,1.23,14080,14150,14010,18480,9960,14220,14052.24,0.56,0,-574,15100,14660,14360,13920,13620,14510,13770,53,4260,500,10520,10,1,10644142,1506,26.06,5.77,12,0.04,543.00,2451.00,15480,20230613,-8.59,5220,20230103,171.07,15480,-8.59,20230613,5220,171.07,20230103,15480,-8.59,20230613,5220,171.07,20230103,5.02,N,168360,500,53 억,,59316,N,N,0,N,00,N
|
|
20230621,160309,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14220,-500,5,-3.40,4628285340,322120,81.46,14500,14800,14060,19130,10310,14720,14368.45,0.58,0,1600,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1514,26.19,5.80,12,3.03,543.00,2451.00,15480,20230613,-8.14,5220,20230103,172.41,15480,-8.14,20230613,5220,172.41,20230103,15480,-8.14,20230613,5220,172.41,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230621,150945,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14210,-510,5,-3.46,4396480660,305849,77.35,14500,14800,14060,19130,10310,14720,14374.67,0.58,0,-2460,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1513,26.17,5.80,12,2.87,543.00,2451.00,15480,20230613,-8.20,5220,20230103,172.22,15480,-8.20,20230613,5220,172.22,20230103,15480,-8.20,20230613,5220,172.22,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230621,141035,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14230,-490,5,-3.33,3911808740,271675,68.70,14500,14800,14060,19130,10310,14720,14398.85,0.58,0,-4524,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1515,26.21,5.81,12,2.55,543.00,2451.00,15480,20230613,-8.07,5220,20230103,172.61,15480,-8.07,20230613,5220,172.61,20230103,15480,-8.07,20230613,5220,172.61,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230621,130421,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14270,-450,5,-3.06,3407899970,236186,59.73,14500,14800,14060,19130,10310,14720,14428.88,0.58,0,-4330,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1519,26.28,5.82,12,2.22,543.00,2451.00,15480,20230613,-7.82,5220,20230103,173.37,15480,-7.82,20230613,5220,173.37,20230103,15480,-7.82,20230613,5220,173.37,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230621,120251,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14340,-380,5,-2.58,2849127180,197081,49.84,14500,14800,14060,19130,10310,14720,14456.62,0.58,0,6250,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1526,26.41,5.85,12,1.85,543.00,2451.00,15480,20230613,-7.36,5220,20230103,174.71,15480,-7.36,20230613,5220,174.71,20230103,15480,-7.36,20230613,5220,174.71,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230621,110922,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14360,-360,5,-2.45,2450512470,169387,42.84,14500,14800,14060,19130,10310,14720,14466.94,0.58,0,12204,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1528,26.45,5.86,12,1.59,543.00,2451.00,15480,20230613,-7.24,5220,20230103,175.10,15480,-7.24,20230613,5220,175.10,20230103,15480,-7.24,20230613,5220,175.10,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230621,100218,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14640,-80,5,-0.54,1362928130,94827,23.98,14500,14700,14060,19130,10310,14720,14372.77,0.58,0,-10731,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1558,26.96,5.97,12,0.89,543.00,2451.00,15480,20230613,-5.43,5220,20230103,180.46,15480,-5.43,20230613,5220,180.46,20230103,15480,-5.43,20230613,5220,180.46,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230621,090919,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14500,-220,5,-1.49,462205520,32207,8.14,14500,14620,14060,19130,10310,14720,14351.03,0.58,0,4336,15420,15070,14500,14150,13580,14785,13865,53,4410,500,10890,10,1,10644142,1543,26.70,5.92,12,0.30,543.00,2451.00,15480,20230613,-6.33,5220,20230103,177.78,15480,-6.33,20230613,5220,177.78,20230103,15480,-6.33,20230613,5220,177.78,20230103,4.98,N,168360,500,53 억,,61510,N,N,0,N,00,N
|
|
20230620,160133,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14720,-100,5,-0.67,5649036880,393875,102.22,14840,14850,13930,19260,10380,14820,14342.03,0.87,0,-24875,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1567,27.11,6.01,12,3.70,543.00,2451.00,15480,20230613,-4.91,5220,20230103,181.99,15480,-4.91,20230613,5220,181.99,20230103,15480,-4.91,20230613,5220,181.99,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230620,150431,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14730,-90,5,-0.61,5293949700,369808,95.98,14840,14850,13930,19260,10380,14820,14315.40,0.87,0,-26795,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1568,27.13,6.01,12,3.47,543.00,2451.00,15480,20230613,-4.84,5220,20230103,182.18,15480,-4.84,20230613,5220,182.18,20230103,15480,-4.84,20230613,5220,182.18,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230620,140606,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14470,-350,5,-2.36,4361696450,305965,79.41,14840,14850,13930,19260,10380,14820,14255.54,0.87,0,-36479,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1540,26.65,5.90,12,2.87,543.00,2451.00,15480,20230613,-6.52,5220,20230103,177.20,15480,-6.52,20230613,5220,177.20,20230103,15480,-6.52,20230613,5220,177.20,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230620,130757,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14160,-660,5,-4.45,3674743810,258150,67.00,14840,14850,13930,19260,10380,14820,14234.92,0.87,0,-42618,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1507,26.08,5.78,12,2.43,543.00,2451.00,15480,20230613,-8.53,5220,20230103,171.26,15480,-8.53,20230613,5220,171.26,20230103,15480,-8.53,20230613,5220,171.26,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230620,120134,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14150,-670,5,-4.52,3471155260,243738,63.26,14840,14850,13930,19260,10380,14820,14241.34,0.87,0,-41361,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1506,26.06,5.77,12,2.29,543.00,2451.00,15480,20230613,-8.59,5220,20230103,171.07,15480,-8.59,20230613,5220,171.07,20230103,15480,-8.59,20230613,5220,171.07,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230620,111018,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14090,-730,5,-4.93,3054489220,214081,55.56,14840,14850,13930,19260,10380,14820,14267.91,0.87,0,-40352,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1500,25.95,5.75,12,2.01,543.00,2451.00,15480,20230613,-8.98,5220,20230103,169.92,15480,-8.98,20230613,5220,169.92,20230103,15480,-8.98,20230613,5220,169.92,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230620,100210,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14380,-440,5,-2.97,1806230850,125751,32.64,14840,14850,14050,19260,10380,14820,14363.55,0.87,0,-27532,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1531,26.48,5.87,12,1.18,543.00,2451.00,15480,20230613,-7.11,5220,20230103,175.48,15480,-7.11,20230613,5220,175.48,20230103,15480,-7.11,20230613,5220,175.48,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230620,090124,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14730,-90,5,-0.61,98880870,6673,1.73,14840,14850,14690,19260,10380,14820,14818.05,0.87,0,-4661,15686,15252,14556,14122,13426,15470,14340,53,4440,500,10960,10,1,10644142,1568,27.13,6.01,12,0.06,543.00,2451.00,15480,20230613,-4.84,5220,20230103,182.18,15480,-4.84,20230613,5220,182.18,20230103,15480,-4.84,20230613,5220,182.18,20230103,4.98,N,168360,500,53 억,,92617,N,N,0,N,00,N
|
|
20230619,160948,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14820,660,2,4.66,5554511720,382555,160.66,14160,14990,13860,18400,9920,14160,14519.83,0.60,0,29686,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1577,27.29,6.05,12,3.59,543.00,2451.00,15480,20230613,-4.26,5220,20230103,183.91,15480,-4.26,20230613,5220,183.91,20230103,15480,-4.26,20230613,5220,183.91,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230619,150747,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14720,560,2,3.95,5275682740,363696,152.74,14160,14990,13860,18400,9920,14160,14507.03,0.60,0,30385,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1567,27.11,6.01,12,3.42,543.00,2451.00,15480,20230613,-4.91,5220,20230103,181.99,15480,-4.91,20230613,5220,181.99,20230103,15480,-4.91,20230613,5220,181.99,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230619,140618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14700,540,2,3.81,4000726930,277690,116.62,14160,14830,13860,18400,9920,14160,14408.38,0.60,0,23622,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1565,27.07,6.00,12,2.61,543.00,2451.00,15480,20230613,-5.04,5220,20230103,181.61,15480,-5.04,20230613,5220,181.61,20230103,15480,-5.04,20230613,5220,181.61,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230619,130545,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14660,500,2,3.53,3478102930,241986,101.63,14160,14830,13860,18400,9920,14160,14374.35,0.60,0,18093,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1560,27.00,5.98,12,2.27,543.00,2451.00,15480,20230613,-5.30,5220,20230103,180.84,15480,-5.30,20230613,5220,180.84,20230103,15480,-5.30,20230613,5220,180.84,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230619,120435,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14560,400,2,2.82,2714574320,190096,79.84,14160,14690,13860,18400,9920,14160,14280.88,0.60,0,16808,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1550,26.81,5.94,12,1.79,543.00,2451.00,15480,20230613,-5.94,5220,20230103,178.93,15480,-5.94,20230613,5220,178.93,20230103,15480,-5.94,20230613,5220,178.93,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230619,110323,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14470,310,2,2.19,1919786720,135537,56.92,14160,14500,13860,18400,9920,14160,14164.34,0.60,0,15882,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1540,26.65,5.90,12,1.27,543.00,2451.00,15480,20230613,-6.52,5220,20230103,177.20,15480,-6.52,20230613,5220,177.20,20230103,15480,-6.52,20230613,5220,177.20,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230619,100903,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14330,170,2,1.20,1261193220,89724,37.68,14160,14370,13860,18400,9920,14160,14054.78,0.60,0,8191,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1525,26.39,5.85,12,0.84,543.00,2451.00,15480,20230613,-7.43,5220,20230103,174.52,15480,-7.43,20230613,5220,174.52,20230103,15480,-7.43,20230613,5220,174.52,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230619,090451,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14110,-50,5,-0.35,91317700,6473,2.72,14160,14160,13940,18400,9920,14160,14093.66,0.60,0,-2066,14700,14430,14160,13890,13620,14295,13755,53,4240,500,10470,10,1,10644142,1502,25.99,5.76,12,0.06,543.00,2451.00,15480,20230613,-8.85,5220,20230103,170.31,15480,-8.85,20230613,5220,170.31,20230103,15480,-8.85,20230613,5220,170.31,20230103,5.12,N,168360,500,53 억,,64249,N,N,0,N,00,N
|
|
20230616,161009,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14160,140,2,1.00,3358959360,235988,75.77,14190,14430,13890,18220,9820,14020,14233.81,0.51,0,13698,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1507,26.08,5.78,12,2.22,543.00,2451.00,15480,20230613,-8.53,5220,20230103,171.26,15480,-8.53,20230613,5220,171.26,20230103,15480,-8.53,20230613,5220,171.26,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230616,150424,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14170,150,2,1.07,3203799080,225024,72.25,14190,14430,13890,18220,9820,14020,14237.64,0.51,0,14063,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1508,26.10,5.78,12,2.11,543.00,2451.00,15480,20230613,-8.46,5220,20230103,171.46,15480,-8.46,20230613,5220,171.46,20230103,15480,-8.46,20230613,5220,171.46,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230616,140833,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14240,220,2,1.57,2896178220,203296,65.27,14190,14430,13890,18220,9820,14020,14246.18,0.51,0,15376,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1516,26.22,5.81,12,1.91,543.00,2451.00,15480,20230613,-8.01,5220,20230103,172.80,15480,-8.01,20230613,5220,172.80,20230103,15480,-8.01,20230613,5220,172.80,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230616,130718,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14410,390,2,2.78,2500985540,175577,56.37,14190,14430,13890,18220,9820,14020,14244.45,0.51,0,25825,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1534,26.54,5.88,12,1.65,543.00,2451.00,15480,20230613,-6.91,5220,20230103,176.05,15480,-6.91,20230613,5220,176.05,20230103,15480,-6.91,20230613,5220,176.05,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230616,120302,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14330,310,2,2.21,2040988820,143591,46.10,14190,14430,13890,18220,9820,14020,14213.98,0.51,0,21068,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1525,26.39,5.85,12,1.35,543.00,2451.00,15480,20230613,-7.43,5220,20230103,174.52,15480,-7.43,20230613,5220,174.52,20230103,15480,-7.43,20230613,5220,174.52,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230616,110946,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14320,300,2,2.14,1723075240,121430,38.99,14190,14430,13890,18220,9820,14020,14189.94,0.51,0,11963,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1524,26.37,5.84,12,1.14,543.00,2451.00,15480,20230613,-7.49,5220,20230103,174.33,15480,-7.49,20230613,5220,174.33,20230103,15480,-7.49,20230613,5220,174.33,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230616,100423,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14230,210,2,1.50,820004040,58236,18.70,14190,14240,13890,18220,9820,14020,14080.76,0.51,0,4573,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1515,26.21,5.81,12,0.55,543.00,2451.00,15480,20230613,-8.07,5220,20230103,172.61,15480,-8.07,20230613,5220,172.61,20230103,15480,-8.07,20230613,5220,172.61,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230616,090250,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14150,130,2,0.93,45056300,3188,1.02,14190,14190,14070,18220,9820,14020,14135.04,0.51,0,-1058,14773,14396,14023,13646,13273,14210,13460,53,4200,500,10370,10,1,10644142,1506,26.06,5.77,12,0.03,543.00,2451.00,15480,20230613,-8.59,5220,20230103,171.07,15480,-8.59,20230613,5220,171.07,20230103,15480,-8.59,20230613,5220,171.07,20230103,5.06,N,168360,500,53 억,,54531,N,N,0,N,00,N
|
|
20230615,150835,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13990,-50,5,-0.36,4001661490,287757,48.05,14160,14400,13650,18250,9830,14040,13906.39,0.58,0,-5862,15166,14602,14106,13542,13046,14355,13295,53,4210,500,10380,10,1,10644142,1489,25.76,5.71,12,2.70,543.00,2451.00,15480,20230613,-9.63,5220,20230103,168.01,15480,-9.63,20230613,5220,168.01,20230103,15480,-9.63,20230613,5220,168.01,20230103,4.76,N,168360,500,53 억,,61798,N,N,0,N,00,N
|
|
20230615,140318,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14100,60,2,0.43,3406048970,245147,40.93,14160,14400,13650,18250,9830,14040,13893.90,0.58,0,1074,15166,14602,14106,13542,13046,14355,13295,53,4210,500,10380,10,1,10644142,1501,25.97,5.75,12,2.30,543.00,2451.00,15480,20230613,-8.91,5220,20230103,170.11,15480,-8.91,20230613,5220,170.11,20230103,15480,-8.91,20230613,5220,170.11,20230103,4.76,N,168360,500,53 억,,61798,N,N,0,N,00,N
|
|
20230615,131105,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13720,-320,5,-2.28,2499565100,179688,30.00,14160,14400,13650,18250,9830,14040,13910.58,0.58,0,-18189,15166,14602,14106,13542,13046,14355,13295,53,4210,500,10380,10,1,10644142,1460,25.27,5.60,12,1.69,543.00,2451.00,15480,20230613,-11.37,5220,20230103,162.84,15480,-11.37,20230613,5220,162.84,20230103,15480,-11.37,20230613,5220,162.84,20230103,4.76,N,168360,500,53 억,,61798,N,N,0,N,00,N
|
|
20230615,120236,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13770,-270,5,-1.92,2022161580,144892,24.19,14160,14400,13650,18250,9830,14040,13956.34,0.58,0,-12899,15166,14602,14106,13542,13046,14355,13295,53,4210,500,10380,10,1,10644142,1466,25.36,5.62,12,1.36,543.00,2451.00,15480,20230613,-11.05,5220,20230103,163.79,15480,-11.05,20230613,5220,163.79,20230103,15480,-11.05,20230613,5220,163.79,20230103,4.76,N,168360,500,53 억,,61798,N,N,0,N,00,N
|
|
20230615,110842,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13750,-290,5,-2.07,1692965940,120920,20.19,14160,14400,13700,18250,9830,14040,14000.71,0.58,0,-17983,15166,14602,14106,13542,13046,14355,13295,53,4210,500,10380,10,1,10644142,1464,25.32,5.61,12,1.14,543.00,2451.00,15480,20230613,-11.18,5220,20230103,163.41,15480,-11.18,20230613,5220,163.41,20230103,15480,-11.18,20230613,5220,163.41,20230103,4.76,N,168360,500,53 억,,61798,N,N,0,N,00,N
|
|
20230611,184911,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14010,-90,5,-0.64,12951093180,906837,260.64,14320,14820,13710,18330,9870,14100,14283.65,0.51,-39090,-40966,14466,14282,13916,13732,13366,14375,13825,53,4230,500,10430,10,1,10644142,1491,25.80,5.72,12,8.52,543.00,2451.00,15280,20230331,-8.31,5220,20230103,168.39,15280,-8.31,20230331,5220,168.39,20230103,15280,-8.31,20230331,5220,168.39,20230103,4.42,N,168360,500,53 억,,53972,N,N,486,N,00,N
|