170 lines
75 KiB
CSV
170 lines
75 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15850,-130,5,-0.81,2547773670,161025,70.76,15750,16150,15510,20750,11190,15980,15822.20,0.65,0,-6723,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1687,29.19,6.47,12,1.51,543.00,2451.00,19410,20230704,-18.34,5220,20230103,203.64,19410,-18.34,20230704,5220,203.64,20230103,19410,-18.34,20230704,5220,203.64,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230731,150856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15740,-240,5,-1.50,2447993370,154698,67.98,15750,16150,15510,20750,11190,15980,15824.32,0.65,0,-6540,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1675,28.99,6.42,12,1.45,543.00,2451.00,19410,20230704,-18.91,5220,20230103,201.53,19410,-18.91,20230704,5220,201.53,20230103,19410,-18.91,20230704,5220,201.53,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230731,140900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15710,-270,5,-1.69,2120494510,133862,58.83,15750,16150,15510,20750,11190,15980,15840.88,0.65,0,-5579,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1672,28.93,6.41,12,1.26,543.00,2451.00,19410,20230704,-19.06,5220,20230103,200.96,19410,-19.06,20230704,5220,200.96,20230103,19410,-19.06,20230704,5220,200.96,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230731,130859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15810,-170,5,-1.06,1904674910,120181,52.81,15750,16150,15510,20750,11190,15980,15848.36,0.65,0,-5616,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1683,29.12,6.45,12,1.13,543.00,2451.00,19410,20230704,-18.55,5220,20230103,202.87,19410,-18.55,20230704,5220,202.87,20230103,19410,-18.55,20230704,5220,202.87,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230731,120908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15910,-70,5,-0.44,1646239510,103837,45.63,15750,16150,15510,20750,11190,15980,15854.05,0.65,0,-10211,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1693,29.30,6.49,12,0.98,543.00,2451.00,19410,20230704,-18.03,5220,20230103,204.79,19410,-18.03,20230704,5220,204.79,20230103,19410,-18.03,20230704,5220,204.79,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230731,110910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16090,110,2,0.69,1441008370,91006,39.99,15750,16150,15510,20750,11190,15980,15834.18,0.65,0,-8932,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1713,29.63,6.56,12,0.85,543.00,2451.00,19410,20230704,-17.10,5220,20230103,208.24,19410,-17.10,20230704,5220,208.24,20230103,19410,-17.10,20230704,5220,208.24,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230731,100908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15900,-80,5,-0.50,1043198420,66161,29.07,15750,16100,15510,20750,11190,15980,15767.51,0.65,0,-13501,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1692,29.28,6.49,12,0.62,543.00,2451.00,19410,20230704,-18.08,5220,20230103,204.60,19410,-18.08,20230704,5220,204.60,20230103,19410,-18.08,20230704,5220,204.60,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230731,090857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15870,-110,5,-0.69,36593790,2323,1.02,15750,15870,15720,20750,11190,15980,15750.84,0.65,0,-1597,16680,16330,16040,15690,15400,16185,15545,53,4780,500,11500,10,1,10644142,1689,29.23,6.47,12,0.02,543.00,2451.00,19410,20230704,-18.24,5220,20230103,204.02,19410,-18.24,20230704,5220,204.02,20230103,19410,-18.24,20230704,5220,204.02,20230103,5.38,N,168360,500,53 억,,69191,N,N,0,N,00,N
|
|
20230728,160859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15980,240,2,1.52,3630883780,225760,38.42,16330,16390,15750,20450,11020,15740,16083.13,0.63,0,2490,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1701,29.43,6.52,12,2.12,543.00,2451.00,19410,20230704,-17.67,5220,20230103,206.13,19410,-17.67,20230704,5220,206.13,20230103,19410,-17.67,20230704,5220,206.13,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230728,150858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15970,230,2,1.46,3413019910,212100,36.10,16330,16390,15750,20450,11020,15740,16091.56,0.63,0,2683,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1700,29.41,6.52,12,1.99,543.00,2451.00,19410,20230704,-17.72,5220,20230103,205.94,19410,-17.72,20230704,5220,205.94,20230103,19410,-17.72,20230704,5220,205.94,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230728,140856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15980,240,2,1.52,3031420220,188298,32.04,16330,16390,15750,20450,11020,15740,16099.06,0.63,0,3761,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1701,29.43,6.52,12,1.77,543.00,2451.00,19410,20230704,-17.67,5220,20230103,206.13,19410,-17.67,20230704,5220,206.13,20230103,19410,-17.67,20230704,5220,206.13,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230728,130859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16030,290,2,1.84,2806431260,174277,29.66,16330,16390,15750,20450,11020,15740,16103.28,0.63,0,4212,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1706,29.52,6.54,12,1.64,543.00,2451.00,19410,20230704,-17.41,5220,20230103,207.09,19410,-17.41,20230704,5220,207.09,20230103,19410,-17.41,20230704,5220,207.09,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230728,120857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16040,300,2,1.91,2630540440,163359,27.80,16330,16390,15750,20450,11020,15740,16102.82,0.63,0,5043,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1707,29.54,6.54,12,1.53,543.00,2451.00,19410,20230704,-17.36,5220,20230103,207.28,19410,-17.36,20230704,5220,207.28,20230103,19410,-17.36,20230704,5220,207.28,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230728,110903,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16010,270,2,1.72,2341885140,145452,24.75,16330,16390,15750,20450,11020,15740,16100.74,0.63,0,-1672,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1704,29.48,6.53,12,1.37,543.00,2451.00,19410,20230704,-17.52,5220,20230103,206.70,19410,-17.52,20230704,5220,206.70,20230103,19410,-17.52,20230704,5220,206.70,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230728,100853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16050,310,2,1.97,2048059760,127072,21.63,16330,16390,15750,20450,11020,15740,16117.32,0.63,0,-4920,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1708,29.56,6.55,12,1.19,543.00,2451.00,19410,20230704,-17.31,5220,20230103,207.47,19410,-17.31,20230704,5220,207.47,20230103,19410,-17.31,20230704,5220,207.47,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230728,090902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16190,450,2,2.86,591883820,36498,6.21,16330,16330,16080,20450,11020,15740,16216.88,0.63,0,-7868,17300,16520,15540,14760,13780,16910,15150,53,4715,500,11330,10,1,10644142,1723,29.82,6.61,12,0.34,543.00,2451.00,19410,20230704,-16.59,5220,20230103,210.15,19410,-16.59,20230704,5220,210.15,20230103,19410,-16.59,20230704,5220,210.15,20230103,5.43,N,168360,500,53 억,,67332,N,N,0,N,00,N
|
|
20230727,160855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15740,1060,2,7.22,9128928550,578482,134.30,14560,16320,14560,19080,10280,14680,15780.93,0.39,-376,26671,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1675,28.99,6.42,12,5.43,543.00,2451.00,19410,20230704,-18.91,5220,20230103,201.53,19410,-18.91,20230704,5220,201.53,20230103,19410,-18.91,20230704,5220,201.53,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230727,150855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15540,860,2,5.86,8812622590,558213,129.60,14560,16320,14560,19080,10280,14680,15787.23,0.39,-376,26469,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1654,28.62,6.34,12,5.24,543.00,2451.00,19410,20230704,-19.94,5220,20230103,197.70,19410,-19.94,20230704,5220,197.70,20230103,19410,-19.94,20230704,5220,197.70,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230727,140850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15880,1200,2,8.17,7696568920,487515,113.18,14560,16320,14560,19080,10280,14680,15787.37,0.39,-376,26113,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1690,29.24,6.48,12,4.58,543.00,2451.00,19410,20230704,-18.19,5220,20230103,204.21,19410,-18.19,20230704,5220,204.21,20230103,19410,-18.19,20230704,5220,204.21,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230727,130851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15890,1210,2,8.24,4836602400,309835,71.93,14560,16000,14560,19080,10280,14680,15610.28,0.39,-376,44530,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1691,29.26,6.48,12,2.91,543.00,2451.00,19410,20230704,-18.13,5220,20230103,204.41,19410,-18.13,20230704,5220,204.41,20230103,19410,-18.13,20230704,5220,204.41,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230727,120852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15720,1040,2,7.08,4235234120,271808,63.10,14560,16000,14560,19080,10280,14680,15581.75,0.39,-376,46045,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1673,28.95,6.41,12,2.55,543.00,2451.00,19410,20230704,-19.01,5220,20230103,201.15,19410,-19.01,20230704,5220,201.15,20230103,19410,-19.01,20230704,5220,201.15,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230727,110854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15980,1300,2,8.86,3645701130,234778,54.51,14560,16000,14560,19080,10280,14680,15528.33,0.39,-376,50500,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1701,29.43,6.52,12,2.21,543.00,2451.00,19410,20230704,-17.67,5220,20230103,206.13,19410,-17.67,20230704,5220,206.13,20230103,19410,-17.67,20230704,5220,206.13,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230727,100852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15770,1090,2,7.43,2379052880,154689,35.91,14560,15970,14560,19080,10280,14680,15379.64,0.39,-376,15791,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1679,29.04,6.43,12,1.45,543.00,2451.00,19410,20230704,-18.75,5220,20230103,202.11,19410,-18.75,20230704,5220,202.11,20230103,19410,-18.75,20230704,5220,202.11,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230727,090849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14680,0,3,0.00,143248490,9735,2.26,14560,14890,14560,19080,10280,14680,14714.83,0.39,-376,-943,16706,15692,15046,14032,13386,15370,13710,53,4400,500,10560,10,1,10644142,1563,27.03,5.99,12,0.09,543.00,2451.00,19410,20230704,-24.37,5220,20230103,181.23,19410,-24.37,20230704,5220,181.23,20230103,19410,-24.37,20230704,5220,181.23,20230103,5.64,N,168360,500,53 억,,41149,N,N,908,N,00,N
|
|
20230726,160848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14680,-1180,5,-7.44,6384105550,427943,125.70,16050,16060,14400,20600,11110,15860,14918.30,0.39,0,6550,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1563,27.03,5.99,12,4.02,543.00,2451.00,19410,20230704,-24.37,5220,20230103,181.23,19410,-24.37,20230704,5220,181.23,20230103,19410,-24.37,20230704,5220,181.23,20230103,5.69,N,168360,500,53 억,,41525,N,N,908,N,00,N
|
|
20230726,150854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14550,-1310,5,-8.26,6149439120,411900,120.99,16050,16060,14400,20600,11110,15860,14929.45,0.39,0,2084,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1549,26.80,5.94,12,3.87,543.00,2451.00,19410,20230704,-25.04,5220,20230103,178.74,19410,-25.04,20230704,5220,178.74,20230103,19410,-25.04,20230704,5220,178.74,20230103,5.69,N,168360,500,53 억,,41525,N,N,0,N,00,N
|
|
20230726,140847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14550,-1310,5,-8.26,5420939590,362295,106.42,16050,16060,14400,20600,11110,15860,14962.78,0.39,0,2661,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1549,26.80,5.94,12,3.40,543.00,2451.00,19410,20230704,-25.04,5220,20230103,178.74,19410,-25.04,20230704,5220,178.74,20230103,19410,-25.04,20230704,5220,178.74,20230103,5.69,N,168360,500,53 억,,41525,N,N,0,N,00,N
|
|
20230726,130845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14520,-1340,5,-8.45,4385960490,291309,85.57,16050,16060,14520,20600,11110,15860,15056.04,0.39,0,6043,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1546,26.74,5.92,12,2.74,543.00,2451.00,19410,20230704,-25.19,5220,20230103,178.16,19410,-25.19,20230704,5220,178.16,20230103,19410,-25.19,20230704,5220,178.16,20230103,5.69,N,168360,500,53 억,,41525,N,N,0,N,00,N
|
|
20230726,120847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14840,-1020,5,-6.43,3440213120,226730,66.60,16050,16060,14720,20600,11110,15860,15173.17,0.39,0,13027,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1580,27.33,6.05,12,2.13,543.00,2451.00,19410,20230704,-23.54,5220,20230103,184.29,19410,-23.54,20230704,5220,184.29,20230103,19410,-23.54,20230704,5220,184.29,20230103,5.69,N,168360,500,53 억,,41525,N,N,0,N,00,N
|
|
20230726,110843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14780,-1080,5,-6.81,2964154140,194546,57.14,16050,16060,14720,20600,11110,15860,15236.26,0.39,0,14473,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1573,27.22,6.03,12,1.83,543.00,2451.00,19410,20230704,-23.85,5220,20230103,183.14,19410,-23.85,20230704,5220,183.14,20230103,19410,-23.85,20230704,5220,183.14,20230103,5.69,N,168360,500,53 억,,41525,N,N,0,N,00,N
|
|
20230726,100851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15100,-760,5,-4.79,1750522650,113232,33.26,16050,16060,15050,20600,11110,15860,15459.61,0.39,0,12070,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1607,27.81,6.16,12,1.06,543.00,2451.00,19410,20230704,-22.21,5220,20230103,189.27,19410,-22.21,20230704,5220,189.27,20230103,19410,-22.21,20230704,5220,189.27,20230103,5.69,N,168360,500,53 억,,41525,N,N,0,N,00,N
|
|
20230726,090844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15600,-260,5,-1.64,228814310,14489,4.26,16050,16060,15500,20600,11110,15860,15792.28,0.39,0,-2547,16620,16240,15620,15240,14620,16430,15430,53,4745,500,11410,10,1,10644142,1660,28.73,6.36,12,0.14,543.00,2451.00,19410,20230704,-19.63,5220,20230103,198.85,19410,-19.63,20230704,5220,198.85,20230103,19410,-19.63,20230704,5220,198.85,20230103,5.69,N,168360,500,53 억,,41525,N,N,0,N,00,N
|
|
20230725,160841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15860,270,2,1.73,5236662900,338255,97.31,15700,16000,15000,20250,10920,15590,15481.06,0.45,0,-8517,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1688,29.21,6.47,12,3.18,543.00,2451.00,19410,20230704,-18.29,5220,20230103,203.83,19410,-18.29,20230704,5220,203.83,20230103,19410,-18.29,20230704,5220,203.83,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230725,150831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15970,380,2,2.44,4867682070,315052,90.64,15700,16000,15000,20250,10920,15590,15450.41,0.45,0,392,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1700,29.41,6.52,12,2.96,543.00,2451.00,19410,20230704,-17.72,5220,20230103,205.94,19410,-17.72,20230704,5220,205.94,20230103,19410,-17.72,20230704,5220,205.94,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230725,140832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15180,-410,5,-2.63,3091804870,202382,58.22,15700,15750,15000,20250,10920,15590,15277.07,0.45,0,3122,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1616,27.96,6.19,12,1.90,543.00,2451.00,19410,20230704,-21.79,5220,20230103,190.80,19410,-21.79,20230704,5220,190.80,20230103,19410,-21.79,20230704,5220,190.80,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230725,130840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15150,-440,5,-2.82,2434630670,158819,45.69,15700,15750,15140,20250,10920,15590,15329.59,0.45,0,-2021,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1613,27.90,6.18,12,1.49,543.00,2451.00,19410,20230704,-21.95,5220,20230103,190.23,19410,-21.95,20230704,5220,190.23,20230103,19410,-21.95,20230704,5220,190.23,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230725,120839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15230,-360,5,-2.31,2064740160,134443,38.68,15700,15750,15170,20250,10920,15590,15357.74,0.45,0,4224,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1621,28.05,6.21,12,1.26,543.00,2451.00,19410,20230704,-21.54,5220,20230103,191.76,19410,-21.54,20230704,5220,191.76,20230103,19410,-21.54,20230704,5220,191.76,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230725,110837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15200,-390,5,-2.50,1869500140,121608,34.98,15700,15750,15170,20250,10920,15590,15373.17,0.45,0,6096,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1618,27.99,6.20,12,1.14,543.00,2451.00,19410,20230704,-21.69,5220,20230103,191.19,19410,-21.69,20230704,5220,191.19,20230103,19410,-21.69,20230704,5220,191.19,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230725,100837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15480,-110,5,-0.71,1029725420,66597,19.16,15700,15750,15170,20250,10920,15590,15462.04,0.45,0,2446,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1648,28.51,6.32,12,0.63,543.00,2451.00,19410,20230704,-20.25,5220,20230103,196.55,19410,-20.25,20230704,5220,196.55,20230103,19410,-20.25,20230704,5220,196.55,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230725,090838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15400,-190,5,-1.22,372868930,24212,6.97,15700,15750,15170,20250,10920,15590,15400.17,0.45,0,-253,16563,16076,15713,15226,14863,15895,15045,53,4665,500,11220,10,1,10644142,1639,28.36,6.28,12,0.23,543.00,2451.00,19410,20230704,-20.66,5220,20230103,195.02,19410,-20.66,20230704,5220,195.02,20230103,19410,-20.66,20230704,5220,195.02,20230103,5.75,N,168360,500,53 억,,47676,N,N,0,N,00,N
|
|
20230724,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15590,-690,5,-4.24,5364397800,344037,197.43,16180,16200,15350,21150,11400,16280,15592.50,0.25,0,34139,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1659,28.71,6.36,12,3.23,543.00,2451.00,19410,20230704,-19.68,5220,20230103,198.66,19410,-19.68,20230704,5220,198.66,20230103,19410,-19.68,20230704,5220,198.66,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230724,150836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15540,-740,5,-4.55,5050370620,323833,185.84,16180,16200,15350,21150,11400,16280,15595.60,0.25,0,26383,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1654,28.62,6.34,12,3.04,543.00,2451.00,19410,20230704,-19.94,5220,20230103,197.70,19410,-19.94,20230704,5220,197.70,20230103,19410,-19.94,20230704,5220,197.70,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230724,140833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15560,-720,5,-4.42,4556191420,291944,167.54,16180,16200,15350,21150,11400,16280,15606.39,0.25,0,19927,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1656,28.66,6.35,12,2.74,543.00,2451.00,19410,20230704,-19.84,5220,20230103,198.08,19410,-19.84,20230704,5220,198.08,20230103,19410,-19.84,20230704,5220,198.08,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230724,130834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15540,-740,5,-4.55,4128004670,264419,151.74,16180,16200,15350,21150,11400,16280,15611.60,0.25,0,18958,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1654,28.62,6.34,12,2.48,543.00,2451.00,19410,20230704,-19.94,5220,20230103,197.70,19410,-19.94,20230704,5220,197.70,20230103,19410,-19.94,20230704,5220,197.70,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230724,120835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15370,-910,5,-5.59,3638502880,232772,133.58,16180,16200,15350,21150,11400,16280,15631.19,0.25,0,17299,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1636,28.31,6.27,12,2.19,543.00,2451.00,19410,20230704,-20.81,5220,20230103,194.44,19410,-20.81,20230704,5220,194.44,20230103,19410,-20.81,20230704,5220,194.44,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230724,110839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15450,-830,5,-5.10,2881137540,183566,105.34,16180,16200,15430,21150,11400,16280,15695.38,0.25,0,16435,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1645,28.45,6.30,12,1.72,543.00,2451.00,19410,20230704,-20.40,5220,20230103,195.98,19410,-20.40,20230704,5220,195.98,20230103,19410,-20.40,20230704,5220,195.98,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230724,100830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15570,-710,5,-4.36,1870320920,118657,68.09,16180,16200,15560,21150,11400,16280,15762.42,0.25,0,23371,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1657,28.67,6.35,12,1.11,543.00,2451.00,19410,20230704,-19.78,5220,20230103,198.28,19410,-19.78,20230704,5220,198.28,20230103,19410,-19.78,20230704,5220,198.28,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230724,090835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15840,-440,5,-2.70,298646910,18646,10.70,16180,16200,15800,21150,11400,16280,16016.67,0.25,0,1179,16893,16586,16433,16126,15973,16510,16050,53,4875,500,11720,10,1,10644142,1686,29.17,6.46,12,0.18,543.00,2451.00,19410,20230704,-18.39,5220,20230103,203.45,19410,-18.39,20230704,5220,203.45,20230103,19410,-18.39,20230704,5220,203.45,20230103,5.79,N,168360,500,53 억,,26236,N,N,0,N,00,N
|
|
20230721,160826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16280,-530,5,-3.15,2816899090,171941,65.70,16330,16740,16280,21850,11770,16810,16381.95,0.43,0,-20227,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1733,29.98,6.64,12,1.62,543.00,2451.00,19410,20230704,-16.13,5220,20230103,211.88,19410,-16.13,20230704,5220,211.88,20230103,19410,-16.13,20230704,5220,211.88,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230721,150829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16340,-470,5,-2.80,2525578030,154068,58.87,16330,16740,16300,21850,11770,16810,16391.15,0.43,0,-19532,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1739,30.09,6.67,12,1.45,543.00,2451.00,19410,20230704,-15.82,5220,20230103,213.03,19410,-15.82,20230704,5220,213.03,20230103,19410,-15.82,20230704,5220,213.03,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230721,140827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16320,-490,5,-2.91,2247162350,137013,52.35,16330,16740,16300,21850,11770,16810,16399.46,0.43,0,-19055,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1737,30.06,6.66,12,1.29,543.00,2451.00,19410,20230704,-15.92,5220,20230103,212.64,19410,-15.92,20230704,5220,212.64,20230103,19410,-15.92,20230704,5220,212.64,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230721,130828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16390,-420,5,-2.50,1792786800,109192,41.72,16330,16740,16320,21850,11770,16810,16416.71,0.43,0,-7316,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1745,30.18,6.69,12,1.03,543.00,2451.00,19410,20230704,-15.56,5220,20230103,213.98,19410,-15.56,20230704,5220,213.98,20230103,19410,-15.56,20230704,5220,213.98,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230721,120839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16420,-390,5,-2.32,1370899730,83440,31.88,16330,16740,16320,21850,11770,16810,16427.28,0.43,0,-3833,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1748,30.24,6.70,12,0.78,543.00,2451.00,19410,20230704,-15.40,5220,20230103,214.56,19410,-15.40,20230704,5220,214.56,20230103,19410,-15.40,20230704,5220,214.56,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230721,110835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16470,-340,5,-2.02,1120100720,68162,26.04,16330,16740,16320,21850,11770,16810,16429.90,0.43,0,-351,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1753,30.33,6.72,12,0.64,543.00,2451.00,19410,20230704,-15.15,5220,20230103,215.52,19410,-15.15,20230704,5220,215.52,20230103,19410,-15.15,20230704,5220,215.52,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230721,100833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16400,-410,5,-2.44,855133680,51999,19.87,16330,16740,16320,21850,11770,16810,16441.35,0.43,0,499,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1746,30.20,6.69,12,0.49,543.00,2451.00,19410,20230704,-15.51,5220,20230103,214.18,19410,-15.51,20230704,5220,214.18,20230103,19410,-15.51,20230704,5220,214.18,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230721,090833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16670,-140,5,-0.83,297761240,18082,6.91,16330,16740,16320,21850,11770,16810,16456.68,0.43,0,-21,17263,17036,16673,16446,16083,17150,16560,53,5040,500,12100,10,1,10644142,1774,30.70,6.80,12,0.17,543.00,2451.00,19410,20230704,-14.12,5220,20230103,219.35,19410,-14.12,20230704,5220,219.35,20230103,19410,-14.12,20230704,5220,219.35,20230103,5.85,N,168360,500,53 억,,45921,N,N,0,N,00,N
|
|
20230720,160825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16810,-40,5,-0.24,4283242770,258470,80.66,16630,16900,16310,21900,11800,16850,16568.21,0.46,0,-1180,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1789,30.96,6.86,12,2.43,543.00,2451.00,19410,20230704,-13.40,5220,20230103,222.03,19410,-13.40,20230704,5220,222.03,20230103,19410,-13.40,20230704,5220,222.03,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230720,150826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16870,20,2,0.12,4004577300,241882,75.49,16630,16900,16310,21900,11800,16850,16555.54,0.46,0,-96,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1796,31.07,6.88,12,2.27,543.00,2451.00,19410,20230704,-13.09,5220,20230103,223.18,19410,-13.09,20230704,5220,223.18,20230103,19410,-13.09,20230704,5220,223.18,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230720,140824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16780,-70,5,-0.42,3147559250,190932,59.59,16630,16810,16310,21900,11800,16850,16484.64,0.46,0,4379,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1786,30.90,6.85,12,1.79,543.00,2451.00,19410,20230704,-13.55,5220,20230103,221.46,19410,-13.55,20230704,5220,221.46,20230103,19410,-13.55,20230704,5220,221.46,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230720,130824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16600,-250,5,-1.48,2641174740,160547,50.10,16630,16650,16310,21900,11800,16850,16450.33,0.46,0,1910,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1767,30.57,6.77,12,1.51,543.00,2451.00,19410,20230704,-14.48,5220,20230103,218.01,19410,-14.48,20230704,5220,218.01,20230103,19410,-14.48,20230704,5220,218.01,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230720,120830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16450,-400,5,-2.37,2308913970,140395,43.81,16630,16650,16310,21900,11800,16850,16444.95,0.46,0,-698,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1751,30.29,6.71,12,1.32,543.00,2451.00,19410,20230704,-15.25,5220,20230103,215.13,19410,-15.25,20230704,5220,215.13,20230103,19410,-15.25,20230704,5220,215.13,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230720,110828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16430,-420,5,-2.49,1852675790,112650,35.16,16630,16650,16310,21900,11800,16850,16445.19,0.46,0,6482,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1749,30.26,6.70,12,1.06,543.00,2451.00,19410,20230704,-15.35,5220,20230103,214.75,19410,-15.35,20230704,5220,214.75,20230103,19410,-15.35,20230704,5220,214.75,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230720,100819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16600,-250,5,-1.48,1342299260,81609,25.47,16630,16650,16310,21900,11800,16850,16446.40,0.46,0,10391,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1767,30.57,6.77,12,0.77,543.00,2451.00,19410,20230704,-14.48,5220,20230103,218.01,19410,-14.48,20230704,5220,218.01,20230103,19410,-14.48,20230704,5220,218.01,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230720,090820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16440,-410,5,-2.43,220219400,13334,4.16,16630,16650,16420,21900,11800,16850,16507.67,0.46,0,434,17516,17182,16696,16362,15876,16940,16120,53,5050,500,12130,10,1,10644142,1750,30.28,6.71,12,0.13,543.00,2451.00,19410,20230704,-15.30,5220,20230103,214.94,19410,-15.30,20230704,5220,214.94,20230103,19410,-15.30,20230704,5220,214.94,20230103,5.69,N,168360,500,53 억,,48672,N,N,0,N,00,N
|
|
20230719,160835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16850,120,2,0.72,5268542310,318224,49.54,16980,17030,16210,21700,11720,16730,16555.75,0.51,0,4498,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1794,31.03,6.87,12,2.99,543.00,2451.00,19410,20230704,-13.19,5220,20230103,222.80,19410,-13.19,20230704,5220,222.80,20230103,19410,-13.19,20230704,5220,222.80,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230719,150836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16690,-40,5,-0.24,4821734460,291649,45.40,16980,17030,16210,21700,11720,16730,16532.66,0.51,0,1276,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1777,30.74,6.81,12,2.74,543.00,2451.00,19410,20230704,-14.01,5220,20230103,219.73,19410,-14.01,20230704,5220,219.73,20230103,19410,-14.01,20230704,5220,219.73,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230719,140837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16420,-310,5,-1.85,4314367740,260793,40.60,16980,17030,16210,21700,11720,16730,16543.26,0.51,0,-5921,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1748,30.24,6.70,12,2.45,543.00,2451.00,19410,20230704,-15.40,5220,20230103,214.56,19410,-15.40,20230704,5220,214.56,20230103,19410,-15.40,20230704,5220,214.56,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230719,130827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16380,-350,5,-2.09,3684235390,222109,34.58,16980,17030,16270,21700,11720,16730,16587.51,0.51,0,-8320,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1744,30.17,6.68,12,2.09,543.00,2451.00,19410,20230704,-15.61,5220,20230103,213.79,19410,-15.61,20230704,5220,213.79,20230103,19410,-15.61,20230704,5220,213.79,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230719,120839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16440,-290,5,-1.73,2974191750,178841,27.84,16980,17030,16270,21700,11720,16730,16630.37,0.51,0,-4270,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1750,30.28,6.71,12,1.68,543.00,2451.00,19410,20230704,-15.30,5220,20230103,214.94,19410,-15.30,20230704,5220,214.94,20230103,19410,-15.30,20230704,5220,214.94,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230719,110837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16540,-190,5,-1.14,2582418400,155053,24.14,16980,17030,16270,21700,11720,16730,16655.07,0.51,0,586,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1761,30.46,6.75,12,1.46,543.00,2451.00,19410,20230704,-14.79,5220,20230103,216.86,19410,-14.79,20230704,5220,216.86,20230103,19410,-14.79,20230704,5220,216.86,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230719,100830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16790,60,2,0.36,1876145310,112890,17.57,16980,17030,16270,21700,11720,16730,16619.23,0.51,0,1428,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1787,30.92,6.85,12,1.06,543.00,2451.00,19410,20230704,-13.50,5220,20230103,221.65,19410,-13.50,20230704,5220,221.65,20230103,19410,-13.50,20230704,5220,221.65,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230719,090831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16510,-220,5,-1.32,575243310,34518,5.37,16980,17030,16270,21700,11720,16730,16665.02,0.51,0,2217,18476,17602,17126,16252,15776,17365,16015,53,4990,500,12040,10,1,10644142,1757,30.41,6.74,12,0.32,543.00,2451.00,19410,20230704,-14.94,5220,20230103,216.28,19410,-14.94,20230704,5220,216.28,20230103,19410,-14.94,20230704,5220,216.28,20230103,5.50,N,168360,500,53 억,,54668,N,N,0,N,00,N
|
|
20230718,160830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16730,-810,5,-4.62,10751464280,637541,118.47,17970,18000,16650,22800,12280,17540,16864.44,1.55,0,-114520,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1781,30.81,6.83,12,5.99,543.00,2451.00,19410,20230704,-13.81,5220,20230103,220.50,19410,-13.81,20230704,5220,220.50,20230103,19410,-13.81,20230704,5220,220.50,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230718,150828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16760,-780,5,-4.45,10234550420,606649,112.73,17970,18000,16650,22800,12280,17540,16870.63,1.55,0,-113972,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1784,30.87,6.84,12,5.70,543.00,2451.00,19410,20230704,-13.65,5220,20230103,221.07,19410,-13.65,20230704,5220,221.07,20230103,19410,-13.65,20230704,5220,221.07,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230718,140824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16680,-860,5,-4.90,9120118180,539928,100.33,17970,18000,16670,22800,12280,17540,16891.36,1.55,0,-108693,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1775,30.72,6.81,12,5.07,543.00,2451.00,19410,20230704,-14.06,5220,20230103,219.54,19410,-14.06,20230704,5220,219.54,20230103,19410,-14.06,20230704,5220,219.54,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230718,130825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16830,-710,5,-4.05,8467598920,501017,93.10,17970,18000,16670,22800,12280,17540,16900.82,1.55,0,-99536,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1791,30.99,6.87,12,4.71,543.00,2451.00,19410,20230704,-13.29,5220,20230103,222.41,19410,-13.29,20230704,5220,222.41,20230103,19410,-13.29,20230704,5220,222.41,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230718,120832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16800,-740,5,-4.22,7253006480,428799,79.68,17970,18000,16670,22800,12280,17540,16914.70,1.55,0,-93224,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1788,30.94,6.85,12,4.03,543.00,2451.00,19410,20230704,-13.45,5220,20230103,221.84,19410,-13.45,20230704,5220,221.84,20230103,19410,-13.45,20230704,5220,221.84,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230718,110833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16750,-790,5,-4.50,6186188560,364958,67.82,17970,18000,16680,22800,12280,17540,16950.41,1.55,0,-79448,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1783,30.85,6.83,12,3.43,543.00,2451.00,19410,20230704,-13.70,5220,20230103,220.88,19410,-13.70,20230704,5220,220.88,20230103,19410,-13.70,20230704,5220,220.88,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230718,100825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16900,-640,5,-3.65,4390020040,258504,48.04,17970,18000,16680,22800,12280,17540,16982.41,1.55,0,-63311,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1799,31.12,6.90,12,2.43,543.00,2451.00,19410,20230704,-12.93,5220,20230103,223.75,19410,-12.93,20230704,5220,223.75,20230103,19410,-12.93,20230704,5220,223.75,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230718,090824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17150,-390,5,-2.22,791645630,44989,8.36,17970,18000,17150,22800,12280,17540,17596.43,1.55,0,-19901,19006,18272,17536,16802,16066,18640,17170,53,5260,500,12620,10,1,10644142,1825,31.58,7.00,12,0.42,543.00,2451.00,19410,20230704,-11.64,5220,20230103,228.54,19410,-11.64,20230704,5220,228.54,20230103,19410,-11.64,20230704,5220,228.54,20230103,5.16,N,168360,500,53 억,,165353,N,N,0,N,00,N
|
|
20230717,160825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17540,290,2,1.68,9475195670,532961,37.91,17390,18270,16800,22400,12080,17250,17779.17,1.18,0,43128,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1867,32.30,7.16,12,5.01,543.00,2451.00,19410,20230704,-9.63,5220,20230103,236.02,19410,-9.63,20230704,5220,236.02,20230103,19410,-9.63,20230704,5220,236.02,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230717,150821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17380,130,2,0.75,9045577000,508365,36.16,17390,18270,16800,22400,12080,17250,17793.52,1.18,0,37368,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1850,32.01,7.09,12,4.78,543.00,2451.00,19410,20230704,-10.46,5220,20230103,232.95,19410,-10.46,20230704,5220,232.95,20230103,19410,-10.46,20230704,5220,232.95,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230717,140824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17780,530,2,3.07,8171127880,458596,32.62,17390,18270,16800,22400,12080,17250,17817.76,1.18,0,43656,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1893,32.74,7.25,12,4.31,543.00,2451.00,19410,20230704,-8.40,5220,20230103,240.61,19410,-8.40,20230704,5220,240.61,20230103,19410,-8.40,20230704,5220,240.61,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230717,130817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17850,600,2,3.48,7624312120,427777,30.43,17390,18270,16800,22400,12080,17250,17823.16,1.18,0,46733,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1900,32.87,7.28,12,4.02,543.00,2451.00,19410,20230704,-8.04,5220,20230103,241.95,19410,-8.04,20230704,5220,241.95,20230103,19410,-8.04,20230704,5220,241.95,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230717,120827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17890,640,2,3.71,7302742370,409828,29.15,17390,18270,16800,22400,12080,17250,17819.10,1.18,0,48605,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1904,32.95,7.30,12,3.85,543.00,2451.00,19410,20230704,-7.83,5220,20230103,242.72,19410,-7.83,20230704,5220,242.72,20230103,19410,-7.83,20230704,5220,242.72,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230717,110818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17940,690,2,4.00,6890392550,386736,27.51,17390,18270,16800,22400,12080,17250,17816.85,1.18,0,54839,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1910,33.04,7.32,12,3.63,543.00,2451.00,19410,20230704,-7.57,5220,20230103,243.68,19410,-7.57,20230704,5220,243.68,20230103,19410,-7.57,20230704,5220,243.68,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230717,100817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17820,570,2,3.30,4811690930,271889,19.34,17390,18230,16800,22400,12080,17250,17697.33,1.18,0,37709,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1897,32.82,7.27,12,2.55,543.00,2451.00,19410,20230704,-8.19,5220,20230103,241.38,19410,-8.19,20230704,5220,241.38,20230103,19410,-8.19,20230704,5220,241.38,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230717,090818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17000,-250,5,-1.45,804933920,47496,3.38,17390,17390,16800,22400,12080,17250,16947.12,1.18,0,7437,19170,18210,17710,16750,16250,17960,16500,53,5160,500,12420,10,1,10644142,1810,31.31,6.94,12,0.45,543.00,2451.00,19410,20230704,-12.42,5220,20230103,225.67,19410,-12.42,20230704,5220,225.67,20230103,19410,-12.42,20230704,5220,225.67,20230103,5.35,N,168360,500,53 억,,125198,N,N,0,N,00,N
|
|
20230714,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17250,130,2,0.76,25132245990,1399151,146.02,18240,18670,17210,22250,11990,17120,17963.39,2.13,0,-111133,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1836,31.77,7.04,12,13.14,543.00,2451.00,19410,20230704,-11.13,5220,20230103,230.46,19410,-11.13,20230704,5220,230.46,20230103,19410,-11.13,20230704,5220,230.46,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230714,150820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17380,260,2,1.52,24422657840,1358059,141.73,18240,18670,17220,22250,11990,17120,17983.50,2.13,0,-116043,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1850,32.01,7.09,12,12.76,543.00,2451.00,19410,20230704,-10.46,5220,20230103,232.95,19410,-10.46,20230704,5220,232.95,20230103,19410,-10.46,20230704,5220,232.95,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230714,140825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17320,200,2,1.17,23173211570,1286027,134.22,18240,18670,17220,22250,11990,17120,18019.23,2.13,0,-123061,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1844,31.90,7.07,12,12.08,543.00,2451.00,19410,20230704,-10.77,5220,20230103,231.80,19410,-10.77,20230704,5220,231.80,20230103,19410,-10.77,20230704,5220,231.80,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230714,130812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17680,560,2,3.27,20783832400,1149264,119.94,18240,18670,17550,22250,11990,17120,18084.47,2.13,0,-126394,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1882,32.56,7.21,12,10.80,543.00,2451.00,19410,20230704,-8.91,5220,20230103,238.70,19410,-8.91,20230704,5220,238.70,20230103,19410,-8.91,20230704,5220,238.70,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230714,120813,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17970,850,2,4.96,19633504160,1084519,113.19,18240,18670,17550,22250,11990,17120,18103.42,2.13,0,-114956,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1913,33.09,7.33,12,10.19,543.00,2451.00,19410,20230704,-7.42,5220,20230103,244.25,19410,-7.42,20230704,5220,244.25,20230103,19410,-7.42,20230704,5220,244.25,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230714,110822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18120,1000,2,5.84,18423219940,1017457,106.19,18240,18670,17550,22250,11990,17120,18107.12,2.13,0,-118046,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1929,33.37,7.39,12,9.56,543.00,2451.00,19410,20230704,-6.65,5220,20230103,247.13,19410,-6.65,20230704,5220,247.13,20230103,19410,-6.65,20230704,5220,247.13,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230714,100824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18010,890,2,5.20,15651400210,863368,90.10,18240,18670,17550,22250,11990,17120,18128.31,2.13,0,-116421,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1917,33.17,7.35,12,8.11,543.00,2451.00,19410,20230704,-7.21,5220,20230103,245.02,19410,-7.21,20230704,5220,245.02,20230103,19410,-7.21,20230704,5220,245.02,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230714,090819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17930,810,2,4.73,5397711040,300009,31.31,18240,18530,17550,22250,11990,17120,17991.83,2.13,0,-87925,18120,17620,16930,16430,15740,17870,16680,53,5130,500,12320,10,1,10644142,1908,33.02,7.32,12,2.82,543.00,2451.00,19410,20230704,-7.62,5220,20230103,243.49,19410,-7.62,20230704,5220,243.49,20230103,19410,-7.62,20230704,5220,243.49,20230103,5.29,N,168360,500,53 억,,226509,N,N,0,N,00,N
|
|
20230713,160816,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17120,1190,2,7.47,16098430570,950898,380.41,16390,17430,16240,20700,11160,15930,16928.49,2.01,0,19755,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1822,31.53,6.98,12,8.93,543.00,2451.00,19410,20230704,-11.80,5220,20230103,227.97,19410,-11.80,20230704,5220,227.97,20230103,19410,-11.80,20230704,5220,227.97,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230713,150811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16970,1040,2,6.53,15125882270,894171,357.72,16390,17430,16240,20700,11160,15930,16916.10,2.01,0,23280,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1806,31.25,6.92,12,8.40,543.00,2451.00,19410,20230704,-12.57,5220,20230103,225.10,19410,-12.57,20230704,5220,225.10,20230103,19410,-12.57,20230704,5220,225.10,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230713,140810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17250,1320,2,8.29,13905827700,823013,329.25,16390,17430,16240,20700,11160,15930,16896.24,2.01,0,33773,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1836,31.77,7.04,12,7.73,543.00,2451.00,19410,20230704,-11.13,5220,20230103,230.46,19410,-11.13,20230704,5220,230.46,20230103,19410,-11.13,20230704,5220,230.46,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230713,130814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17190,1260,2,7.91,12146472850,720731,288.33,16390,17420,16240,20700,11160,15930,16852.99,2.01,0,31055,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1830,31.66,7.01,12,6.77,543.00,2451.00,19410,20230704,-11.44,5220,20230103,229.31,19410,-11.44,20230704,5220,229.31,20230103,19410,-11.44,20230704,5220,229.31,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230713,120810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17360,1430,2,8.98,10358811940,616224,246.52,16390,17370,16240,20700,11160,15930,16810.14,2.01,0,28038,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1848,31.97,7.08,12,5.79,543.00,2451.00,19410,20230704,-10.56,5220,20230103,232.57,19410,-10.56,20230704,5220,232.57,20230103,19410,-10.56,20230704,5220,232.57,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230713,110814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17000,1070,2,6.72,8012553340,479089,191.66,16390,17190,16240,20700,11160,15930,16724.56,2.01,0,2115,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1810,31.31,6.94,12,4.50,543.00,2451.00,19410,20230704,-12.42,5220,20230103,225.67,19410,-12.42,20230704,5220,225.67,20230103,19410,-12.42,20230704,5220,225.67,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230713,100808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16590,660,2,4.14,4573787380,275730,110.31,16390,16890,16240,20700,11160,15930,16587.92,2.01,0,-28811,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1766,30.55,6.77,12,2.59,543.00,2451.00,19410,20230704,-14.53,5220,20230103,217.82,19410,-14.53,20230704,5220,217.82,20230103,19410,-14.53,20230704,5220,217.82,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230713,090800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16730,800,2,5.02,1777542810,106891,42.76,16390,16890,16390,20700,11160,15930,16629.49,2.01,0,-3321,16576,16252,15946,15622,15316,16100,15470,53,4770,500,11460,10,1,10644142,1781,30.81,6.83,12,1.00,543.00,2451.00,19410,20230704,-13.81,5220,20230103,220.50,19410,-13.81,20230704,5220,220.50,20230103,19410,-13.81,20230704,5220,220.50,20230103,5.23,N,168360,500,53 억,,213525,N,N,0,N,00,N
|
|
20230712,160806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15930,-280,5,-1.73,3916545290,247955,48.69,16210,16270,15640,21050,11350,16210,15794.38,2.23,0,-23808,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1696,29.34,6.50,12,2.33,543.00,2451.00,19410,20230704,-17.93,5220,20230103,205.17,19410,-17.93,20230704,5220,205.17,20230103,19410,-17.93,20230704,5220,205.17,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230712,150802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15950,-260,5,-1.60,3711425930,235077,46.16,16210,16270,15640,21050,11350,16210,15788.13,2.23,0,-25639,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1698,29.37,6.51,12,2.21,543.00,2451.00,19410,20230704,-17.83,5220,20230103,205.56,19410,-17.83,20230704,5220,205.56,20230103,19410,-17.83,20230704,5220,205.56,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230712,140759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15940,-270,5,-1.67,3408440000,216015,42.42,16210,16270,15640,21050,11350,16210,15778.72,2.23,0,-25529,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1697,29.36,6.50,12,2.03,543.00,2451.00,19410,20230704,-17.88,5220,20230103,205.36,19410,-17.88,20230704,5220,205.36,20230103,19410,-17.88,20230704,5220,205.36,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230712,130802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15780,-430,5,-2.65,2951115780,187180,36.75,16210,16270,15640,21050,11350,16210,15766.19,2.23,0,-33629,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1680,29.06,6.44,12,1.76,543.00,2451.00,19410,20230704,-18.70,5220,20230103,202.30,19410,-18.70,20230704,5220,202.30,20230103,19410,-18.70,20230704,5220,202.30,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230712,120805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15730,-480,5,-2.96,2593774850,164567,32.31,16210,16270,15640,21050,11350,16210,15761.21,2.23,0,-32841,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1674,28.97,6.42,12,1.55,543.00,2451.00,19410,20230704,-18.96,5220,20230103,201.34,19410,-18.96,20230704,5220,201.34,20230103,19410,-18.96,20230704,5220,201.34,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230712,110804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15740,-470,5,-2.90,2199143320,139441,27.38,16210,16270,15640,21050,11350,16210,15771.14,2.23,0,-24632,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1675,28.99,6.42,12,1.31,543.00,2451.00,19410,20230704,-18.91,5220,20230103,201.53,19410,-18.91,20230704,5220,201.53,20230103,19410,-18.91,20230704,5220,201.53,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230712,100804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15700,-510,5,-3.15,1632471610,103503,20.32,16210,16270,15640,21050,11350,16210,15772.21,2.23,0,-20002,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1671,28.91,6.41,12,0.97,543.00,2451.00,19410,20230704,-19.11,5220,20230103,200.77,19410,-19.11,20230704,5220,200.77,20230103,19410,-19.11,20230704,5220,200.77,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230712,090805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15790,-420,5,-2.59,387673140,24299,4.77,16210,16270,15750,21050,11350,16210,15954.27,2.23,0,-7563,16943,16576,16093,15726,15243,16760,15910,53,4850,500,11670,10,1,10644142,1681,29.08,6.44,12,0.23,543.00,2451.00,19410,20230704,-18.65,5220,20230103,202.49,19410,-18.65,20230704,5220,202.49,20230103,19410,-18.65,20230704,5220,202.49,20230103,5.28,N,168360,500,53 억,,237079,N,N,0,N,00,N
|
|
20230711,160754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16210,520,2,3.31,8125704580,506025,123.86,15770,16460,15610,20350,10990,15690,16057.79,2.26,0,-20975,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1725,29.85,6.61,12,4.75,543.00,2451.00,19410,20230704,-16.49,5220,20230103,210.54,19410,-16.49,20230704,5220,210.54,20230103,19410,-16.49,20230704,5220,210.54,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230711,150751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16130,440,2,2.80,7839659730,488357,119.54,15770,16460,15610,20350,10990,15690,16053.19,2.26,0,-18512,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1717,29.71,6.58,12,4.59,543.00,2451.00,19410,20230704,-16.90,5220,20230103,209.00,19410,-16.90,20230704,5220,209.00,20230103,19410,-16.90,20230704,5220,209.00,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230711,140746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16240,550,2,3.51,7129619510,444413,108.78,15770,16460,15610,20350,10990,15690,16042.84,2.26,0,-13710,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1729,29.91,6.63,12,4.18,543.00,2451.00,19410,20230704,-16.33,5220,20230103,211.11,19410,-16.33,20230704,5220,211.11,20230103,19410,-16.33,20230704,5220,211.11,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230711,130738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16300,610,2,3.89,6283588570,392285,96.02,15770,16460,15610,20350,10990,15690,16017.98,2.26,0,-3306,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1735,30.02,6.65,12,3.69,543.00,2451.00,19410,20230704,-16.02,5220,20230103,212.26,19410,-16.02,20230704,5220,212.26,20230103,19410,-16.02,20230704,5220,212.26,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230711,120756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16340,650,2,4.14,5380717480,336998,82.49,15770,16380,15610,20350,10990,15690,15966.68,2.26,0,-6915,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1739,30.09,6.67,12,3.17,543.00,2451.00,19410,20230704,-15.82,5220,20230103,213.03,19410,-15.82,20230704,5220,213.03,20230103,19410,-15.82,20230704,5220,213.03,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230711,110801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16150,460,2,2.93,3581311490,226562,55.46,15770,16170,15610,20350,10990,15690,15807.24,2.26,0,-10772,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1719,29.74,6.59,12,2.13,543.00,2451.00,19410,20230704,-16.80,5220,20230103,209.39,19410,-16.80,20230704,5220,209.39,20230103,19410,-16.80,20230704,5220,209.39,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230711,100758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15770,80,2,0.51,1800259680,114610,28.05,15770,15830,15610,20350,10990,15690,15707.71,2.26,0,-26577,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1679,29.04,6.43,12,1.08,543.00,2451.00,19410,20230704,-18.75,5220,20230103,202.11,19410,-18.75,20230704,5220,202.11,20230103,19410,-18.75,20230704,5220,202.11,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230711,090756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15780,90,2,0.57,501593370,31844,7.79,15770,15830,15630,20350,10990,15690,15751.73,2.26,0,-6817,16550,16120,15840,15410,15130,15980,15270,53,4680,500,11290,10,1,10644142,1680,29.06,6.44,12,0.30,543.00,2451.00,19410,20230704,-18.70,5220,20230103,202.30,19410,-18.70,20230704,5220,202.30,20230103,19410,-18.70,20230704,5220,202.30,20230103,5.38,N,168360,500,53 억,,240741,N,N,0,N,00,N
|
|
20230710,160750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15690,-510,5,-3.15,6352437360,403488,88.35,16220,16270,15560,21050,11340,16200,15743.57,2.42,0,-19123,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1670,28.90,6.40,12,3.79,543.00,2451.00,19410,20230704,-19.17,5220,20230103,200.57,19410,-19.17,20230704,5220,200.57,20230103,19410,-19.17,20230704,5220,200.57,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230710,150751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15660,-540,5,-3.33,5881439820,373374,81.75,16220,16270,15560,21050,11340,16200,15751.58,2.42,0,-20256,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1667,28.84,6.39,12,3.51,543.00,2451.00,19410,20230704,-19.32,5220,20230103,200.00,19410,-19.32,20230704,5220,200.00,20230103,19410,-19.32,20230704,5220,200.00,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230710,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15740,-460,5,-2.84,4817295660,305348,66.86,16220,16270,15590,21050,11340,16200,15775.76,2.42,0,11506,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1675,28.99,6.42,12,2.87,543.00,2451.00,19410,20230704,-18.91,5220,20230103,201.53,19410,-18.91,20230704,5220,201.53,20230103,19410,-18.91,20230704,5220,201.53,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230710,130734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15780,-420,5,-2.59,4341491100,275144,60.24,16220,16270,15590,21050,11340,16200,15778.26,2.42,0,4693,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1680,29.06,6.44,12,2.58,543.00,2451.00,19410,20230704,-18.70,5220,20230103,202.30,19410,-18.70,20230704,5220,202.30,20230103,19410,-18.70,20230704,5220,202.30,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230710,120754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15840,-360,5,-2.22,3995859830,253237,55.45,16220,16270,15590,21050,11340,16200,15778.35,2.42,0,5713,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1686,29.17,6.46,12,2.38,543.00,2451.00,19410,20230704,-18.39,5220,20230103,203.45,19410,-18.39,20230704,5220,203.45,20230103,19410,-18.39,20230704,5220,203.45,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230710,110751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15660,-540,5,-3.33,3643183340,230846,50.54,16220,16270,15590,21050,11340,16200,15781.03,2.42,0,2347,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1667,28.84,6.39,12,2.17,543.00,2451.00,19410,20230704,-19.32,5220,20230103,200.00,19410,-19.32,20230704,5220,200.00,20230103,19410,-19.32,20230704,5220,200.00,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230710,100753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15770,-430,5,-2.65,2474364810,156472,34.26,16220,16270,15630,21050,11340,16200,15812.31,2.42,0,19796,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1679,29.04,6.43,12,1.47,543.00,2451.00,19410,20230704,-18.75,5220,20230103,202.11,19410,-18.75,20230704,5220,202.11,20230103,19410,-18.75,20230704,5220,202.11,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230710,090745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15920,-280,5,-1.73,539726320,33736,7.39,16220,16270,15860,21050,11340,16200,15995.69,2.42,0,-2269,17353,16776,16483,15906,15613,16630,15760,53,4855,500,11660,10,1,10644142,1695,29.32,6.50,12,0.32,543.00,2451.00,19410,20230704,-17.98,5220,20230103,204.98,19410,-17.98,20230704,5220,204.98,20230103,19410,-17.98,20230704,5220,204.98,20230103,5.19,N,168360,500,53 억,,257779,N,N,0,N,00,N
|
|
20230707,160743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16200,-710,5,-4.20,7384000820,446531,75.63,16970,17060,16190,21950,11840,16910,16538.14,2.35,0,-263,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1724,29.83,6.61,12,4.20,543.00,2451.00,19410,20230704,-16.54,5220,20230103,210.34,19410,-16.54,20230704,5220,210.34,20230103,19410,-16.54,20230704,5220,210.34,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230707,150743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16310,-600,5,-3.55,6768944200,408623,69.21,16970,17060,16190,21950,11840,16910,16565.01,2.35,0,3304,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1736,30.04,6.65,12,3.84,543.00,2451.00,19410,20230704,-15.97,5220,20230103,212.45,19410,-15.97,20230704,5220,212.45,20230103,19410,-15.97,20230704,5220,212.45,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230707,140757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16200,-710,5,-4.20,5965488860,359137,60.83,16970,17060,16200,21950,11840,16910,16610.38,2.35,0,8203,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1724,29.83,6.61,12,3.37,543.00,2451.00,19410,20230704,-16.54,5220,20230103,210.34,19410,-16.54,20230704,5220,210.34,20230103,19410,-16.54,20230704,5220,210.34,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230707,130748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16360,-550,5,-3.25,5246848470,314995,53.35,16970,17060,16320,21950,11840,16910,16656.69,2.35,0,8012,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1741,30.13,6.67,12,2.96,543.00,2451.00,19410,20230704,-15.71,5220,20230103,213.41,19410,-15.71,20230704,5220,213.41,20230103,19410,-15.71,20230704,5220,213.41,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230707,120752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16570,-340,5,-2.01,4336071090,259595,43.97,16970,17060,16360,21950,11840,16910,16702.98,2.35,0,19073,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1764,30.52,6.76,12,2.44,543.00,2451.00,19410,20230704,-14.63,5220,20230103,217.43,19410,-14.63,20230704,5220,217.43,20230103,19410,-14.63,20230704,5220,217.43,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230707,110753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16580,-330,5,-1.95,3880552270,232215,39.33,16970,17060,16360,21950,11840,16910,16710.78,2.35,0,19725,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1765,30.53,6.76,12,2.18,543.00,2451.00,19410,20230704,-14.58,5220,20230103,217.62,19410,-14.58,20230704,5220,217.62,20230103,19410,-14.58,20230704,5220,217.62,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230707,100743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16520,-390,5,-2.31,2586625530,154496,26.17,16970,17060,16360,21950,11840,16910,16742.03,2.35,0,11069,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1758,30.42,6.74,12,1.45,543.00,2451.00,19410,20230704,-14.89,5220,20230103,216.48,19410,-14.89,20230704,5220,216.48,20230103,19410,-14.89,20230704,5220,216.48,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230707,090744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16980,70,2,0.41,740228580,43803,7.42,16970,17060,16610,21950,11840,16910,16898.97,2.35,0,3714,18443,17676,17193,16426,15943,17435,16185,53,5055,500,12170,10,1,10644142,1807,31.27,6.93,12,0.41,543.00,2451.00,19410,20230704,-12.52,5220,20230103,225.29,19410,-12.52,20230704,5220,225.29,20230103,19410,-12.52,20230704,5220,225.29,20230103,5.42,N,168360,500,53 억,,249918,N,N,0,N,00,N
|
|
20230706,160744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16910,-1050,5,-5.85,10004976030,582507,51.95,17830,17960,16710,23300,12580,17960,17175.22,2.09,0,33076,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1800,31.14,6.90,12,5.47,543.00,2451.00,19410,20230704,-12.88,5220,20230103,223.95,19410,-12.88,20230704,5220,223.95,20230103,19410,-12.88,20230704,5220,223.95,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230706,150745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16880,-1080,5,-6.01,9525573140,554122,49.42,17830,17960,16710,23300,12580,17960,17189.60,2.09,0,37200,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1797,31.09,6.89,12,5.21,543.00,2451.00,19410,20230704,-13.03,5220,20230103,223.37,19410,-13.03,20230704,5220,223.37,20230103,19410,-13.03,20230704,5220,223.37,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230706,140745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16930,-1030,5,-5.73,8124590020,470759,41.98,17830,17960,16820,23300,12580,17960,17257.64,2.09,0,46514,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1802,31.18,6.91,12,4.42,543.00,2451.00,19410,20230704,-12.78,5220,20230103,224.33,19410,-12.78,20230704,5220,224.33,20230103,19410,-12.78,20230704,5220,224.33,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230706,130745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17040,-920,5,-5.12,6738361880,388999,34.69,17830,17960,17040,23300,12580,17960,17321.38,2.09,0,43163,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1814,31.38,6.95,12,3.65,543.00,2451.00,19410,20230704,-12.21,5220,20230103,226.44,19410,-12.21,20230704,5220,226.44,20230103,19410,-12.21,20230704,5220,226.44,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230706,120737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17210,-750,5,-4.18,5772612250,332748,29.67,17830,17960,17070,23300,12580,17960,17347.25,2.09,0,41166,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1832,31.69,7.02,12,3.13,543.00,2451.00,19410,20230704,-11.33,5220,20230103,229.69,19410,-11.33,20230704,5220,229.69,20230103,19410,-11.33,20230704,5220,229.69,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230706,110748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17290,-670,5,-3.73,5291893120,304865,27.19,17830,17960,17070,23300,12580,17960,17357.03,2.09,0,39511,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1840,31.84,7.05,12,2.86,543.00,2451.00,19410,20230704,-10.92,5220,20230103,231.23,19410,-10.92,20230704,5220,231.23,20230103,19410,-10.92,20230704,5220,231.23,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230706,100744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17260,-700,5,-3.90,3674884370,210766,18.80,17830,17960,17120,23300,12580,17960,17434.43,2.09,0,15288,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1837,31.79,7.04,12,1.98,543.00,2451.00,19410,20230704,-11.08,5220,20230103,230.65,19410,-11.08,20230704,5220,230.65,20230103,19410,-11.08,20230704,5220,230.65,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230706,090743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17560,-400,5,-2.23,656740420,37256,3.32,17830,17960,17480,23300,12580,17960,17622.62,2.09,0,942,19700,18830,18290,17420,16880,18560,17150,53,5360,500,12930,10,1,10644142,1869,32.34,7.16,12,0.35,543.00,2451.00,19410,20230704,-9.53,5220,20230103,236.40,19410,-9.53,20230704,5220,236.40,20230103,19410,-9.53,20230704,5220,236.40,20230103,5.32,N,168360,500,53 억,,222365,N,N,0,N,00,N
|
|
20230705,160741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17960,-370,5,-2.02,20508781970,1116004,24.28,18100,19160,17750,23800,12840,18330,18377.78,2.44,0,-42987,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1912,33.08,7.33,12,10.48,543.00,2451.00,19410,20230704,-7.47,5220,20230103,244.06,19410,-7.47,20230704,5220,244.06,20230103,19410,-7.47,20230704,5220,244.06,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230705,150737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17890,-440,5,-2.40,19675643470,1069474,23.27,18100,19160,17750,23800,12840,18330,18397.50,2.44,0,-37171,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1904,32.95,7.30,12,10.05,543.00,2451.00,19410,20230704,-7.83,5220,20230103,242.72,19410,-7.83,20230704,5220,242.72,20230103,19410,-7.83,20230704,5220,242.72,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230705,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17890,-440,5,-2.40,18076651360,979952,21.32,18100,19160,17810,23800,12840,18330,18446.48,2.44,0,-26950,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1904,32.95,7.30,12,9.21,543.00,2451.00,19410,20230704,-7.83,5220,20230103,242.72,19410,-7.83,20230704,5220,242.72,20230103,19410,-7.83,20230704,5220,242.72,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230705,130732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18090,-240,5,-1.31,16318547950,882193,19.19,18100,19160,18010,23800,12840,18330,18497.73,2.44,0,-15981,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1926,33.31,7.38,12,8.29,543.00,2451.00,19410,20230704,-6.80,5220,20230103,246.55,19410,-6.80,20230704,5220,246.55,20230103,19410,-6.80,20230704,5220,246.55,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230705,120731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18210,-120,5,-0.65,15164311290,818545,17.81,18100,19160,18010,23800,12840,18330,18525.97,2.44,0,-9413,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1938,33.54,7.43,12,7.69,543.00,2451.00,19410,20230704,-6.18,5220,20230103,248.85,19410,-6.18,20230704,5220,248.85,20230103,19410,-6.18,20230704,5220,248.85,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230705,110739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18540,210,2,1.15,13762224060,742274,16.15,18100,19160,18010,23800,12840,18330,18540.66,2.44,0,-7422,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1973,34.14,7.56,12,6.97,543.00,2451.00,19410,20230704,-4.48,5220,20230103,255.17,19410,-4.48,20230704,5220,255.17,20230103,19410,-4.48,20230704,5220,255.17,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230705,100733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18340,10,2,0.05,12136682110,653701,14.22,18100,19160,18010,23800,12840,18330,18566.15,2.44,0,-18661,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1952,33.78,7.48,12,6.14,543.00,2451.00,19410,20230704,-5.51,5220,20230103,251.34,19410,-5.51,20230704,5220,251.34,20230103,19410,-5.51,20230704,5220,251.34,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230705,090731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18110,-220,5,-1.20,1691069100,93025,2.02,18100,18390,18010,23800,12840,18330,18178.44,2.44,0,-2159,20956,19642,18096,16782,15236,20300,17440,53,5480,500,13190,10,1,10644142,1928,33.35,7.39,12,0.87,543.00,2451.00,19410,20230704,-6.70,5220,20230103,246.93,19410,-6.70,20230704,5220,246.93,20230103,19410,-6.70,20230704,5220,246.93,20230103,4.75,N,168360,500,53 억,,259990,N,N,0,N,00,N
|
|
20230704,160729,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,18330,1830,2,11.09,83276343980,4584501,318.68,16550,19410,16550,21450,11550,16500,18165.61,2.39,0,13214,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1951,33.76,7.48,12,43.07,543.00,2451.00,19410,20230704,-5.56,5220,20230103,251.15,19410,-5.56,20230704,5220,251.15,20230103,19410,-5.56,20230704,5220,251.15,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230704,150720,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,18010,1510,2,9.15,81325240330,4477548,311.25,16550,19410,16550,21450,11550,16500,18163.86,2.39,0,6780,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1917,33.17,7.35,12,42.07,543.00,2451.00,19410,20230704,-7.21,5220,20230103,245.02,19410,-7.21,20230704,5220,245.02,20230103,19410,-7.21,20230704,5220,245.02,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230704,140725,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,18210,1710,2,10.36,78706471390,4332339,301.16,16550,19410,16550,21450,11550,16500,18168.20,2.39,0,-32315,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1938,33.54,7.43,12,40.70,543.00,2451.00,19410,20230704,-6.18,5220,20230103,248.85,19410,-6.18,20230704,5220,248.85,20230103,19410,-6.18,20230704,5220,248.85,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230704,130714,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17730,1230,2,7.45,74913509560,4122020,286.54,16550,19410,16550,21450,11550,16500,18175.04,2.39,0,-57022,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1887,32.65,7.23,12,38.73,543.00,2451.00,19410,20230704,-8.66,5220,20230103,239.66,19410,-8.66,20230704,5220,239.66,20230103,19410,-8.66,20230704,5220,239.66,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230704,120722,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,18260,1760,2,10.67,66998275220,3681396,255.91,16550,19410,16550,21450,11550,16500,18200.35,2.39,0,-80560,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1944,33.63,7.45,12,34.59,543.00,2451.00,19410,20230704,-5.92,5220,20230103,249.81,19410,-5.92,20230704,5220,249.81,20230103,19410,-5.92,20230704,5220,249.81,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230704,110718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17820,1320,2,8.00,29654192080,1688992,117.41,16550,18190,16550,21450,11550,16500,17558.96,2.39,0,-4782,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1897,32.82,7.27,12,15.87,543.00,2451.00,18350,20230630,-2.89,5220,20230103,241.38,18350,-2.89,20230630,5220,241.38,20230103,18350,-2.89,20230630,5220,241.38,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230704,100715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17980,1480,2,8.97,20271371970,1161093,80.71,16550,18190,16550,21450,11550,16500,17461.02,2.39,0,-8968,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1914,33.11,7.34,12,10.91,543.00,2451.00,18350,20230630,-2.02,5220,20230103,244.44,18350,-2.02,20230630,5220,244.44,20230103,18350,-2.02,20230630,5220,244.44,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230704,090714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16940,440,2,2.67,1226632000,73494,5.11,16550,16940,16550,21450,11550,16500,16697.21,2.39,0,-1989,17620,17060,16780,16220,15940,16920,16080,53,4950,500,11880,10,1,10644142,1803,31.20,6.91,12,0.69,543.00,2451.00,18350,20230630,-7.68,5220,20230103,224.52,18350,-7.68,20230630,5220,224.52,20230103,18350,-7.68,20230630,5220,224.52,20230103,4.84,N,168360,500,53 억,,254104,N,N,0,N,00,N
|
|
20230703,160706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16500,-280,5,-1.67,23955507980,1419611,19.63,16970,17340,16500,21800,11750,16780,16875.67,4.28,0,-206739,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1756,30.39,6.73,12,13.34,543.00,2451.00,18350,20230630,-10.08,5220,20230103,216.09,18350,-10.08,20230630,5220,216.09,20230103,18350,-10.08,20230630,5220,216.09,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|
|
20230703,150715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16630,-150,5,-0.89,22642158370,1340203,18.53,16970,17340,16550,21800,11750,16780,16894.60,4.28,0,-203908,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1770,30.63,6.78,12,12.59,543.00,2451.00,18350,20230630,-9.37,5220,20230103,218.58,18350,-9.37,20230630,5220,218.58,20230103,18350,-9.37,20230630,5220,218.58,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|
|
20230703,140713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16690,-90,5,-0.54,21328745750,1261294,17.44,16970,17340,16550,21800,11750,16780,16910.24,4.28,0,-187798,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1777,30.74,6.81,12,11.85,543.00,2451.00,18350,20230630,-9.05,5220,20230103,219.73,18350,-9.05,20230630,5220,219.73,20230103,18350,-9.05,20230630,5220,219.73,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|
|
20230703,130709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17020,240,2,1.43,17910502610,1058639,14.64,16970,17340,16550,21800,11750,16780,16918.46,4.28,0,-157470,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1812,31.34,6.94,12,9.95,543.00,2451.00,18350,20230630,-7.25,5220,20230103,226.05,18350,-7.25,20230630,5220,226.05,20230103,18350,-7.25,20230630,5220,226.05,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|
|
20230703,120717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16880,100,2,0.60,11807578280,702586,9.71,16970,17050,16550,21800,11750,16780,16805.89,4.28,0,-76081,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1797,31.09,6.89,12,6.60,543.00,2451.00,18350,20230630,-8.01,5220,20230103,223.37,18350,-8.01,20230630,5220,223.37,20230103,18350,-8.01,20230630,5220,223.37,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|
|
20230703,110710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16840,60,2,0.36,10130180890,603279,8.34,16970,17050,16550,21800,11750,16780,16791.87,4.28,0,-73797,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1792,31.01,6.87,12,5.67,543.00,2451.00,18350,20230630,-8.23,5220,20230103,222.61,18350,-8.23,20230630,5220,222.61,20230103,18350,-8.23,20230630,5220,222.61,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|
|
20230703,100700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16730,-50,5,-0.30,8040573420,478901,6.62,16970,17050,16550,21800,11750,16780,16789.64,4.28,0,-61929,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1781,30.81,6.83,12,4.50,543.00,2451.00,18350,20230630,-8.83,5220,20230103,220.50,18350,-8.83,20230630,5220,220.50,20230103,18350,-8.83,20230630,5220,220.50,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|
|
20230703,090707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16700,-80,5,-0.48,2453747840,146216,2.02,16970,16980,16610,21800,11750,16780,16781.67,4.28,0,-24444,19960,18370,16760,15170,13560,19165,15965,53,5025,500,12080,10,1,10644142,1778,30.76,6.81,12,1.37,543.00,2451.00,18350,20230630,-8.99,5220,20230103,219.92,18350,-8.99,20230630,5220,219.92,20230103,18350,-8.99,20230630,5220,219.92,20230103,5.07,N,168360,500,53 억,,455637,N,N,0,N,00,N
|