178 lines
78 KiB
CSV
178 lines
78 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160906,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14580,260,2,1.82,1568755350,106679,65.37,14570,14920,14480,18610,10030,14320,14705.97,0.38,0,-10234,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1552,26.85,5.95,12,1.00,543.00,2451.00,19410,20230704,-24.88,5220,20230103,179.31,19410,-24.88,20230704,5220,179.31,20230103,19410,-24.88,20230704,5220,179.31,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230831,151129,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14650,330,2,2.30,1488897780,101215,62.03,14570,14920,14480,18610,10030,14320,14710.25,0.38,0,-10459,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1559,26.98,5.98,12,0.95,543.00,2451.00,19410,20230704,-24.52,5220,20230103,180.65,19410,-24.52,20230704,5220,180.65,20230103,19410,-24.52,20230704,5220,180.65,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230831,141234,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14640,320,2,2.23,1323673300,89930,55.11,14570,14920,14480,18610,10030,14320,14718.93,0.38,0,-7841,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1558,26.96,5.97,12,0.84,543.00,2451.00,19410,20230704,-24.57,5220,20230103,180.46,19410,-24.57,20230704,5220,180.46,20230103,19410,-24.57,20230704,5220,180.46,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230831,131158,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14680,360,2,2.51,1064450220,72291,44.30,14570,14920,14480,18610,10030,14320,14724.52,0.38,0,-8206,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1563,27.03,5.99,12,0.68,543.00,2451.00,19410,20230704,-24.37,5220,20230103,181.23,19410,-24.37,20230704,5220,181.23,20230103,19410,-24.37,20230704,5220,181.23,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230831,121237,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14700,380,2,2.65,937111590,63577,38.96,14570,14920,14480,18610,10030,14320,14739.79,0.38,0,-5674,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1565,27.07,6.00,12,0.60,543.00,2451.00,19410,20230704,-24.27,5220,20230103,181.61,19410,-24.27,20230704,5220,181.61,20230103,19410,-24.27,20230704,5220,181.61,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230831,111707,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14670,350,2,2.44,885447710,60044,36.80,14570,14920,14480,18610,10030,14320,14746.65,0.38,0,-6124,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1561,27.02,5.99,12,0.56,543.00,2451.00,19410,20230704,-24.42,5220,20230103,181.03,19410,-24.42,20230704,5220,181.03,20230103,19410,-24.42,20230704,5220,181.03,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230831,101327,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14780,460,2,3.21,686728840,46479,28.48,14570,14920,14480,18610,10030,14320,14775.03,0.38,0,-1244,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1573,27.22,6.03,12,0.44,543.00,2451.00,19410,20230704,-23.85,5220,20230103,183.14,19410,-23.85,20230704,5220,183.14,20230103,19410,-23.85,20230704,5220,183.14,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230831,091151,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14790,470,2,3.28,182914610,12401,7.60,14570,14880,14480,18610,10030,14320,14749.99,0.38,0,-2558,15093,14706,14433,14046,13773,14900,14240,53,4290,500,10310,10,1,10644142,1574,27.24,6.03,12,0.12,543.00,2451.00,19410,20230704,-23.80,5220,20230103,183.33,19410,-23.80,20230704,5220,183.33,20230103,19410,-23.80,20230704,5220,183.33,20230103,4.55,N,168360,500,53 억,,40720,N,N,0,N,00,N
|
|
20230830,160910,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14320,350,2,2.51,2367967960,162258,240.48,14160,14820,14160,18160,9780,13970,14594.94,0.24,0,17328,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1524,26.37,5.84,12,1.52,543.00,2451.00,19410,20230704,-26.22,5220,20230103,174.33,19410,-26.22,20230704,5220,174.33,20230103,19410,-26.22,20230704,5220,174.33,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230830,151102,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14440,470,2,3.36,2306220280,157960,234.11,14160,14820,14160,18160,9780,13970,14600.94,0.24,0,18530,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1537,26.59,5.89,12,1.48,543.00,2451.00,19410,20230704,-25.61,5220,20230103,176.63,19410,-25.61,20230704,5220,176.63,20230103,19410,-25.61,20230704,5220,176.63,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230830,141153,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14520,550,2,3.94,2196117640,150338,222.81,14160,14820,14160,18160,9780,13970,14608.84,0.24,0,20063,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1546,26.74,5.92,12,1.41,543.00,2451.00,19410,20230704,-25.19,5220,20230103,178.16,19410,-25.19,20230704,5220,178.16,20230103,19410,-25.19,20230704,5220,178.16,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230830,131143,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14600,630,2,4.51,2133563580,146026,216.42,14160,14820,14160,18160,9780,13970,14611.85,0.24,0,21551,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1554,26.89,5.96,12,1.37,543.00,2451.00,19410,20230704,-24.78,5220,20230103,179.69,19410,-24.78,20230704,5220,179.69,20230103,19410,-24.78,20230704,5220,179.69,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230830,121154,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14630,660,2,4.72,1940848920,132764,196.77,14160,14820,14160,18160,9780,13970,14619.91,0.24,0,21915,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1557,26.94,5.97,12,1.25,543.00,2451.00,19410,20230704,-24.63,5220,20230103,180.27,19410,-24.63,20230704,5220,180.27,20230103,19410,-24.63,20230704,5220,180.27,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230830,111652,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14720,750,2,5.37,1784217150,122076,180.93,14160,14820,14160,18160,9780,13970,14616.84,0.24,0,25114,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1567,27.11,6.01,12,1.15,543.00,2451.00,19410,20230704,-24.16,5220,20230103,181.99,19410,-24.16,20230704,5220,181.99,20230103,19410,-24.16,20230704,5220,181.99,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230830,101234,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14610,640,2,4.58,1453965170,99613,147.63,14160,14810,14160,18160,9780,13970,14597.58,0.24,0,24783,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1555,26.91,5.96,12,0.94,543.00,2451.00,19410,20230704,-24.73,5220,20230103,179.89,19410,-24.73,20230704,5220,179.89,20230103,19410,-24.73,20230704,5220,179.89,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230830,091131,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14580,610,2,4.37,549065230,37899,56.17,14160,14780,14160,18160,9780,13970,14490.74,0.24,0,12465,14390,14180,13990,13780,13590,14085,13685,53,4190,500,10050,10,1,10644142,1552,26.85,5.95,12,0.36,543.00,2451.00,19410,20230704,-24.88,5220,20230103,179.31,19410,-24.88,20230704,5220,179.31,20230103,19410,-24.88,20230704,5220,179.31,20230103,4.53,N,168360,500,53 억,,25602,N,N,0,N,00,N
|
|
20230829,160905,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13970,-30,5,-0.21,893811710,64131,136.45,14050,14200,13800,18200,9800,14000,13937.27,0.27,0,-1135,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1487,25.73,5.70,12,0.60,543.00,2451.00,19410,20230704,-28.03,5220,20230103,167.62,19410,-28.03,20230704,5220,167.62,20230103,19410,-28.03,20230704,5220,167.62,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230829,151112,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14060,60,2,0.43,849559500,60970,129.72,14050,14200,13800,18200,9800,14000,13934.06,0.27,0,-1044,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1497,25.89,5.74,12,0.57,543.00,2451.00,19410,20230704,-27.56,5220,20230103,169.35,19410,-27.56,20230704,5220,169.35,20230103,19410,-27.56,20230704,5220,169.35,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230829,141234,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13900,-100,5,-0.71,602082410,43209,91.93,14050,14200,13800,18200,9800,14000,13934.19,0.27,0,-3144,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1480,25.60,5.67,12,0.41,543.00,2451.00,19410,20230704,-28.39,5220,20230103,166.28,19410,-28.39,20230704,5220,166.28,20230103,19410,-28.39,20230704,5220,166.28,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230829,131141,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13820,-180,5,-1.29,544543740,39053,83.09,14050,14200,13800,18200,9800,14000,13943.71,0.27,0,-2407,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1471,25.45,5.64,12,0.37,543.00,2451.00,19410,20230704,-28.80,5220,20230103,164.75,19410,-28.80,20230704,5220,164.75,20230103,19410,-28.80,20230704,5220,164.75,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230829,121225,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13930,-70,5,-0.50,376904390,26961,57.36,14050,14200,13870,18200,9800,14000,13979.61,0.27,0,-363,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1483,25.65,5.68,12,0.25,543.00,2451.00,19410,20230704,-28.23,5220,20230103,166.86,19410,-28.23,20230704,5220,166.86,20230103,19410,-28.23,20230704,5220,166.86,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230829,111859,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13930,-70,5,-0.50,342089830,24462,52.05,14050,14200,13870,18200,9800,14000,13984.54,0.27,0,127,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1483,25.65,5.68,12,0.23,543.00,2451.00,19410,20230704,-28.23,5220,20230103,166.86,19410,-28.23,20230704,5220,166.86,20230103,19410,-28.23,20230704,5220,166.86,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230829,101326,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13980,-20,5,-0.14,241879180,17258,36.72,14050,14200,13900,18200,9800,14000,14015.48,0.27,0,-1171,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1488,25.75,5.70,12,0.16,543.00,2451.00,19410,20230704,-27.98,5220,20230103,167.82,19410,-27.98,20230704,5220,167.82,20230103,19410,-27.98,20230704,5220,167.82,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230829,090850,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13930,-70,5,-0.50,60305990,4287,9.12,14050,14200,13900,18200,9800,14000,14067.18,0.27,0,-1339,14306,14152,13946,13792,13586,14180,13820,53,4200,500,10080,10,1,10644142,1483,25.65,5.68,12,0.04,543.00,2451.00,19410,20230704,-28.23,5220,20230103,166.86,19410,-28.23,20230704,5220,166.86,20230103,19410,-28.23,20230704,5220,166.86,20230103,4.58,N,168360,500,53 억,,29060,N,N,0,N,00,N
|
|
20230828,160839,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14000,-20,5,-0.14,652421650,46979,40.20,14000,14100,13740,18220,9820,14020,13886.83,0.35,0,-6810,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1490,25.78,5.71,12,0.44,543.00,2451.00,19410,20230704,-27.87,5220,20230103,168.20,19410,-27.87,20230704,5220,168.20,20230103,19410,-27.87,20230704,5220,168.20,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230828,150849,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14040,20,2,0.14,617067180,44455,38.04,14000,14100,13740,18220,9820,14020,13880.71,0.35,0,-6396,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1494,25.86,5.73,12,0.42,543.00,2451.00,19410,20230704,-27.67,5220,20230103,168.97,19410,-27.67,20230704,5220,168.97,20230103,19410,-27.67,20230704,5220,168.97,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230828,140850,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13910,-110,5,-0.78,526040820,37981,32.50,14000,14000,13740,18220,9820,14020,13850.10,0.35,0,-4355,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1481,25.62,5.68,12,0.36,543.00,2451.00,19410,20230704,-28.34,5220,20230103,166.48,19410,-28.34,20230704,5220,166.48,20230103,19410,-28.34,20230704,5220,166.48,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230828,130858,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13900,-120,5,-0.86,461618590,33342,28.53,14000,14000,13740,18220,9820,14020,13844.96,0.35,0,-3717,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1480,25.60,5.67,12,0.31,543.00,2451.00,19410,20230704,-28.39,5220,20230103,166.28,19410,-28.39,20230704,5220,166.28,20230103,19410,-28.39,20230704,5220,166.28,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230828,120849,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13840,-180,5,-1.28,384296430,27765,23.76,14000,14000,13740,18220,9820,14020,13841.04,0.35,0,-2386,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1473,25.49,5.65,12,0.26,543.00,2451.00,19410,20230704,-28.70,5220,20230103,165.13,19410,-28.70,20230704,5220,165.13,20230103,19410,-28.70,20230704,5220,165.13,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230828,110845,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13850,-170,5,-1.21,331351550,23942,20.49,14000,14000,13740,18220,9820,14020,13839.76,0.35,0,-2075,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1474,25.51,5.65,12,0.22,543.00,2451.00,19410,20230704,-28.65,5220,20230103,165.33,19410,-28.65,20230704,5220,165.33,20230103,19410,-28.65,20230704,5220,165.33,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230828,100837,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13810,-210,5,-1.50,240858790,17406,14.89,14000,14000,13740,18220,9820,14020,13837.69,0.35,0,-1125,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1470,25.43,5.63,12,0.16,543.00,2451.00,19410,20230704,-28.85,5220,20230103,164.56,19410,-28.85,20230704,5220,164.56,20230103,19410,-28.85,20230704,5220,164.56,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230828,090849,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13830,-190,5,-1.36,106131210,7677,6.57,14000,14000,13740,18220,9820,14020,13824.57,0.35,0,-1951,14693,14356,13813,13476,12933,14525,13645,53,4200,500,10090,10,1,10644142,1472,25.47,5.64,12,0.07,543.00,2451.00,19410,20230704,-28.75,5220,20230103,164.94,19410,-28.75,20230704,5220,164.94,20230103,19410,-28.75,20230704,5220,164.94,20230103,4.56,N,168360,500,53 억,,37358,N,N,0,N,00,N
|
|
20230825,160844,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14020,140,2,1.01,1602199960,116642,55.66,13600,14150,13270,18040,9720,13880,13734.57,0.57,0,-24219,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1492,25.82,5.72,12,1.10,543.00,2451.00,19410,20230704,-27.77,5220,20230103,168.58,19410,-27.77,20230704,5220,168.58,20230103,19410,-27.77,20230704,5220,168.58,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230825,150848,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14010,130,2,0.94,1538845330,112110,53.50,13600,14150,13270,18040,9720,13880,13725.65,0.57,0,-23238,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1491,25.80,5.72,12,1.05,543.00,2451.00,19410,20230704,-27.82,5220,20230103,168.39,19410,-27.82,20230704,5220,168.39,20230103,19410,-27.82,20230704,5220,168.39,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230825,140846,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14060,180,2,1.30,1332472730,97380,46.47,13600,14150,13270,18040,9720,13880,13682.41,0.57,0,-18045,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1497,25.89,5.74,12,0.91,543.00,2451.00,19410,20230704,-27.56,5220,20230103,169.35,19410,-27.56,20230704,5220,169.35,20230103,19410,-27.56,20230704,5220,169.35,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230825,130842,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13900,20,2,0.14,988018730,72847,34.76,13600,13990,13270,18040,9720,13880,13561.16,0.57,0,-10534,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1480,25.60,5.67,12,0.68,543.00,2451.00,19410,20230704,-28.39,5220,20230103,166.28,19410,-28.39,20230704,5220,166.28,20230103,19410,-28.39,20230704,5220,166.28,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230825,120842,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13700,-180,5,-1.30,731946610,54350,25.93,13600,13760,13270,18040,9720,13880,13464.19,0.57,0,-9928,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1458,25.23,5.59,12,0.51,543.00,2451.00,19410,20230704,-29.42,5220,20230103,162.45,19410,-29.42,20230704,5220,162.45,20230103,19410,-29.42,20230704,5220,162.45,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230825,110844,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13570,-310,5,-2.23,584785860,43562,20.79,13600,13600,13270,18040,9720,13880,13419.95,0.57,0,-7647,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1444,24.99,5.54,12,0.41,543.00,2451.00,19410,20230704,-30.09,5220,20230103,159.96,19410,-30.09,20230704,5220,159.96,20230103,19410,-30.09,20230704,5220,159.96,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230825,100847,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13330,-550,5,-3.96,339653420,25251,12.05,13600,13600,13330,18040,9720,13880,13444.11,0.57,0,-8236,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1419,24.55,5.44,12,0.24,543.00,2451.00,19410,20230704,-31.32,5220,20230103,155.36,19410,-31.32,20230704,5220,155.36,20230103,19410,-31.32,20230704,5220,155.36,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230825,090842,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13450,-430,5,-3.10,113280520,8389,4.00,13600,13600,13400,18040,9720,13880,13484.41,0.57,0,-2242,14813,14346,13923,13456,13033,14580,13690,53,4160,500,9990,10,1,10644142,1432,24.77,5.49,12,0.08,543.00,2451.00,19410,20230704,-30.71,5220,20230103,157.66,19410,-30.71,20230704,5220,157.66,20230103,19410,-30.71,20230704,5220,157.66,20230103,4.57,N,168360,500,53 억,,60533,N,N,0,N,00,N
|
|
20230824,160837,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13880,720,2,5.47,2899272340,208959,242.45,13570,14390,13500,17100,9220,13160,13874.84,0.50,0,7522,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1477,25.56,5.66,12,1.96,543.00,2451.00,19410,20230704,-28.49,5220,20230103,165.90,19410,-28.49,20230704,5220,165.90,20230103,19410,-28.49,20230704,5220,165.90,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230824,150835,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13880,720,2,5.47,2846291130,205142,238.02,13570,14390,13500,17100,9220,13160,13874.74,0.50,0,7963,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1477,25.56,5.66,12,1.93,543.00,2451.00,19410,20230704,-28.49,5220,20230103,165.90,19410,-28.49,20230704,5220,165.90,20230103,19410,-28.49,20230704,5220,165.90,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230824,140837,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13980,820,2,6.23,2620152870,188911,219.19,13570,14390,13500,17100,9220,13160,13869.77,0.50,0,9905,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1488,25.75,5.70,12,1.77,543.00,2451.00,19410,20230704,-27.98,5220,20230103,167.82,19410,-27.98,20230704,5220,167.82,20230103,19410,-27.98,20230704,5220,167.82,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230824,130840,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13840,680,2,5.17,2367273890,170769,198.14,13570,14390,13500,17100,9220,13160,13862.43,0.50,0,5881,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1473,25.49,5.65,12,1.60,543.00,2451.00,19410,20230704,-28.70,5220,20230103,165.13,19410,-28.70,20230704,5220,165.13,20230103,19410,-28.70,20230704,5220,165.13,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230824,120844,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13920,760,2,5.78,2195625070,158433,183.82,13570,14390,13500,17100,9220,13160,13858.38,0.50,0,7016,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1482,25.64,5.68,12,1.49,543.00,2451.00,19410,20230704,-28.28,5220,20230103,166.67,19410,-28.28,20230704,5220,166.67,20230103,19410,-28.28,20230704,5220,166.67,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230824,110840,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13730,570,2,4.33,1924577860,139055,161.34,13570,14390,13500,17100,9220,13160,13840.41,0.50,0,4911,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1461,25.29,5.60,12,1.31,543.00,2451.00,19410,20230704,-29.26,5220,20230103,163.03,19410,-29.26,20230704,5220,163.03,20230103,19410,-29.26,20230704,5220,163.03,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230824,100835,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,14040,880,2,6.69,1525828020,110475,128.18,13570,14390,13500,17100,9220,13160,13811.52,0.50,0,6814,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1494,25.86,5.73,12,1.04,543.00,2451.00,19410,20230704,-27.67,5220,20230103,168.97,19410,-27.67,20230704,5220,168.97,20230103,19410,-27.67,20230704,5220,168.97,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230824,090838,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13700,540,2,4.10,705683220,51459,59.71,13570,14390,13500,17100,9220,13160,13713.50,0.50,0,-9148,13866,13512,13026,12672,12186,13270,12430,53,3940,500,9470,10,1,10644142,1458,25.23,5.59,12,0.48,543.00,2451.00,19410,20230704,-29.42,5220,20230103,162.45,19410,-29.42,20230704,5220,162.45,20230103,19410,-29.42,20230704,5220,162.45,20230103,4.72,N,168360,500,53 억,,53608,N,N,0,N,00,N
|
|
20230823,160834,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13160,-50,5,-0.38,1116633940,85685,54.00,13330,13380,12540,17170,9250,13210,13030.64,0.49,0,5806,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1401,24.24,5.37,12,0.80,543.00,2451.00,19410,20230704,-32.20,5220,20230103,152.11,19410,-32.20,20230704,5220,152.11,20230103,19410,-32.20,20230704,5220,152.11,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230823,150834,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12980,-230,5,-1.74,981218670,75373,47.50,13330,13340,12540,17170,9250,13210,13018.17,0.49,0,3540,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1382,23.90,5.30,12,0.71,543.00,2451.00,19410,20230704,-33.13,5220,20230103,148.66,19410,-33.13,20230704,5220,148.66,20230103,19410,-33.13,20230704,5220,148.66,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230823,140841,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12940,-270,5,-2.04,877282740,67358,42.45,13330,13340,12540,17170,9250,13210,13024.18,0.49,0,4228,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1377,23.83,5.28,12,0.63,543.00,2451.00,19410,20230704,-33.33,5220,20230103,147.89,19410,-33.33,20230704,5220,147.89,20230103,19410,-33.33,20230704,5220,147.89,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230823,130833,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13050,-160,5,-1.21,817590760,62760,39.55,13330,13340,12540,17170,9250,13210,13027.26,0.49,0,4571,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1389,24.03,5.32,12,0.59,543.00,2451.00,19410,20230704,-32.77,5220,20230103,150.00,19410,-32.77,20230704,5220,150.00,20230103,19410,-32.77,20230704,5220,150.00,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230823,120839,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13060,-150,5,-1.14,747047780,57361,36.15,13330,13340,12540,17170,9250,13210,13023.62,0.49,0,4204,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1390,24.05,5.33,12,0.54,543.00,2451.00,19410,20230704,-32.72,5220,20230103,150.19,19410,-32.72,20230704,5220,150.19,20230103,19410,-32.72,20230704,5220,150.19,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230823,110833,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12960,-250,5,-1.89,711396010,54624,34.43,13330,13340,12540,17170,9250,13210,13023.51,0.49,0,3675,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1379,23.87,5.29,12,0.51,543.00,2451.00,19410,20230704,-33.23,5220,20230103,148.28,19410,-33.23,20230704,5220,148.28,20230103,19410,-33.23,20230704,5220,148.28,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230823,100833,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13140,-70,5,-0.53,581205710,44623,28.12,13330,13340,12540,17170,9250,13210,13024.80,0.49,0,5719,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1399,24.20,5.36,12,0.42,543.00,2451.00,19410,20230704,-32.30,5220,20230103,151.72,19410,-32.30,20230704,5220,151.72,20230103,19410,-32.30,20230704,5220,151.72,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230823,090841,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12920,-290,5,-2.20,207522610,15863,10.00,13330,13340,12540,17170,9250,13210,13082.18,0.49,0,-463,14223,13716,13343,12836,12463,13970,13090,53,3960,500,9510,10,1,10644142,1375,23.79,5.27,12,0.15,543.00,2451.00,19410,20230704,-33.44,5220,20230103,147.51,19410,-33.44,20230704,5220,147.51,20230103,19410,-33.44,20230704,5220,147.51,20230103,4.68,N,168360,500,53 억,,52318,N,N,0,N,00,N
|
|
20230822,160830,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13210,220,2,1.69,2126787110,157991,155.46,13050,13850,12970,16880,9100,12990,13463.17,0.40,0,7611,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1406,24.33,5.39,12,1.48,543.00,2451.00,19410,20230704,-31.94,5220,20230103,153.07,19410,-31.94,20230704,5220,153.07,20230103,19410,-31.94,20230704,5220,153.07,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230822,150831,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13260,270,2,2.08,2010500530,149210,146.82,13050,13850,12970,16880,9100,12990,13475.53,0.40,0,7535,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1411,24.42,5.41,12,1.40,543.00,2451.00,19410,20230704,-31.68,5220,20230103,154.02,19410,-31.68,20230704,5220,154.02,20230103,19410,-31.68,20230704,5220,154.02,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230822,140832,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13430,440,2,3.39,1846828190,136869,134.68,13050,13850,12970,16880,9100,12990,13494.79,0.40,0,9467,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1430,24.73,5.48,12,1.29,543.00,2451.00,19410,20230704,-30.81,5220,20230103,157.28,19410,-30.81,20230704,5220,157.28,20230103,19410,-30.81,20230704,5220,157.28,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230822,130829,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13800,810,2,6.24,1654571110,122657,120.69,13050,13850,12970,16880,9100,12990,13490.95,0.40,0,13646,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1469,25.41,5.63,12,1.15,543.00,2451.00,19410,20230704,-28.90,5220,20230103,164.37,19410,-28.90,20230704,5220,164.37,20230103,19410,-28.90,20230704,5220,164.37,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230822,120816,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13790,800,2,6.16,1392143200,103645,101.98,13050,13840,12970,16880,9100,12990,13433.45,0.40,0,17245,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1468,25.40,5.63,12,0.97,543.00,2451.00,19410,20230704,-28.95,5220,20230103,164.18,19410,-28.95,20230704,5220,164.18,20230103,19410,-28.95,20230704,5220,164.18,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230822,110828,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13480,490,2,3.77,729531820,55099,54.22,13050,13510,12970,16880,9100,12990,13242.10,0.40,0,15325,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1435,24.83,5.50,12,0.52,543.00,2451.00,19410,20230704,-30.55,5220,20230103,158.24,19410,-30.55,20230704,5220,158.24,20230103,19410,-30.55,20230704,5220,158.24,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230822,100825,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13110,120,2,0.92,267984510,20470,20.14,13050,13270,12970,16880,9100,12990,13093.47,0.40,0,1927,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1395,24.14,5.35,12,0.19,543.00,2451.00,19410,20230704,-32.46,5220,20230103,151.15,19410,-32.46,20230704,5220,151.15,20230103,19410,-32.46,20230704,5220,151.15,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230822,090827,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13230,240,2,1.85,101889300,7743,7.62,13050,13270,13050,16880,9100,12990,13167.51,0.40,0,344,14243,13616,13273,12646,12303,13445,12475,53,3890,500,9350,10,1,10644142,1408,24.36,5.40,12,0.07,543.00,2451.00,19410,20230704,-31.84,5220,20230103,153.45,19410,-31.84,20230704,5220,153.45,20230103,19410,-31.84,20230704,5220,153.45,20230103,4.75,N,168360,500,53 억,,42843,N,N,0,N,00,N
|
|
20230821,160824,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12990,-480,5,-3.56,1339195620,101282,108.16,13470,13900,12930,17510,9430,13470,13222.80,0.79,0,-21502,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1383,23.92,5.30,12,0.95,543.00,2451.00,19410,20230704,-33.08,5220,20230103,148.85,19410,-33.08,20230704,5220,148.85,20230103,19410,-33.08,20230704,5220,148.85,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230821,150830,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,12990,-480,5,-3.56,1176801890,88808,94.84,13470,13900,12980,17510,9430,13470,13251.08,0.79,0,-26035,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1383,23.92,5.30,12,0.83,543.00,2451.00,19410,20230704,-33.08,5220,20230103,148.85,19410,-33.08,20230704,5220,148.85,20230103,19410,-33.08,20230704,5220,148.85,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230821,140826,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13180,-290,5,-2.15,925756310,69617,74.35,13470,13900,13110,17510,9430,13470,13297.85,0.79,0,-19362,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1403,24.27,5.38,12,0.65,543.00,2451.00,19410,20230704,-32.10,5220,20230103,152.49,19410,-32.10,20230704,5220,152.49,20230103,19410,-32.10,20230704,5220,152.49,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230821,130836,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13170,-300,5,-2.23,842311170,63271,67.57,13470,13900,13140,17510,9430,13470,13312.75,0.79,0,-16885,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1402,24.25,5.37,12,0.59,543.00,2451.00,19410,20230704,-32.15,5220,20230103,152.30,19410,-32.15,20230704,5220,152.30,20230103,19410,-32.15,20230704,5220,152.30,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230821,120832,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13190,-280,5,-2.08,676685640,50699,54.14,13470,13900,13140,17510,9430,13470,13347.12,0.79,0,-13546,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1404,24.29,5.38,12,0.48,543.00,2451.00,19410,20230704,-32.05,5220,20230103,152.68,19410,-32.05,20230704,5220,152.68,20230103,19410,-32.05,20230704,5220,152.68,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230821,110826,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13290,-180,5,-1.34,601548630,45011,48.07,13470,13900,13140,17510,9430,13470,13364.48,0.79,0,-13070,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1415,24.48,5.42,12,0.42,543.00,2451.00,19410,20230704,-31.53,5220,20230103,154.60,19410,-31.53,20230704,5220,154.60,20230103,19410,-31.53,20230704,5220,154.60,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230821,100825,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13270,-200,5,-1.48,399062990,29671,31.69,13470,13900,13260,17510,9430,13470,13449.60,0.79,0,-7001,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1412,24.44,5.41,12,0.28,543.00,2451.00,19410,20230704,-31.63,5220,20230103,154.21,19410,-31.63,20230704,5220,154.21,20230103,19410,-31.63,20230704,5220,154.21,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230821,090832,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,13450,-20,5,-0.15,139754670,10244,10.94,13470,13900,13310,17510,9430,13470,13642.60,0.79,0,-3811,14023,13746,13193,12916,12363,13885,13055,53,4040,500,9690,10,1,10644142,1432,24.77,5.49,12,0.10,543.00,2451.00,19410,20230704,-30.71,5220,20230103,157.66,19410,-30.71,20230704,5220,157.66,20230103,19410,-30.71,20230704,5220,157.66,20230103,4.85,N,168360,500,53 억,,83664,N,N,0,N,00,N
|
|
20230818,160826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13470,300,2,2.28,1224388190,93370,67.49,13000,13470,12640,17120,9220,13170,13112.29,0.81,0,4989,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1434,24.81,5.50,12,0.88,543.00,2451.00,19410,20230704,-30.60,5220,20230103,158.05,19410,-30.60,20230704,5220,158.05,20230103,19410,-30.60,20230704,5220,158.05,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230818,150818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13430,260,2,1.97,1134643590,86694,62.67,13000,13430,12640,17120,9220,13170,13087.88,0.81,0,6156,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1430,24.73,5.48,12,0.81,543.00,2451.00,19410,20230704,-30.81,5220,20230103,157.28,19410,-30.81,20230704,5220,157.28,20230103,19410,-30.81,20230704,5220,157.28,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230818,140824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13280,110,2,0.84,927376820,71093,51.39,13000,13320,12640,17120,9220,13170,13044.50,0.81,0,-283,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1414,24.46,5.42,12,0.67,543.00,2451.00,19410,20230704,-31.58,5220,20230103,154.41,19410,-31.58,20230704,5220,154.41,20230103,19410,-31.58,20230704,5220,154.41,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230818,130817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13110,-60,5,-0.46,811642360,62337,45.06,13000,13320,12640,17120,9220,13170,13020.16,0.81,0,-1403,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1395,24.14,5.35,12,0.59,543.00,2451.00,19410,20230704,-32.46,5220,20230103,151.15,19410,-32.46,20230704,5220,151.15,20230103,19410,-32.46,20230704,5220,151.15,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230818,120830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13210,40,2,0.30,731670600,56245,40.66,13000,13320,12640,17120,9220,13170,13008.54,0.81,0,-2466,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1406,24.33,5.39,12,0.53,543.00,2451.00,19410,20230704,-31.94,5220,20230103,153.07,19410,-31.94,20230704,5220,153.07,20230103,19410,-31.94,20230704,5220,153.07,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230818,110820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13200,30,2,0.23,565199320,43646,31.55,13000,13230,12640,17120,9220,13170,12949.47,0.81,0,1260,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1405,24.31,5.39,12,0.41,543.00,2451.00,19410,20230704,-31.99,5220,20230103,152.87,19410,-31.99,20230704,5220,152.87,20230103,19410,-31.99,20230704,5220,152.87,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230818,100824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12860,-310,5,-2.35,298249200,23235,16.80,13000,13170,12640,17120,9220,13170,12835.76,0.81,0,-3353,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1369,23.68,5.25,12,0.22,543.00,2451.00,19410,20230704,-33.75,5220,20230103,146.36,19410,-33.75,20230704,5220,146.36,20230103,19410,-33.75,20230704,5220,146.36,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230818,090829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12900,-270,5,-2.05,87747420,6802,4.92,13000,13170,12640,17120,9220,13170,12899.00,0.81,0,-2473,13870,13520,12860,12510,11850,13695,12685,53,3950,500,9480,10,1,10644142,1373,23.76,5.26,12,0.06,543.00,2451.00,19410,20230704,-33.54,5220,20230103,147.13,19410,-33.54,20230704,5220,147.13,20230103,19410,-33.54,20230704,5220,147.13,20230103,5.00,N,168360,500,53 억,,85702,N,N,0,N,00,N
|
|
20230817,160825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13170,170,2,1.31,1781933390,137755,88.18,12790,13210,12200,16900,9100,13000,12935.35,0.66,0,15686,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1402,24.25,5.37,12,1.29,543.00,2451.00,19410,20230704,-32.15,5220,20230103,152.30,19410,-32.15,20230704,5220,152.30,20230103,19410,-32.15,20230704,5220,152.30,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230817,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13160,160,2,1.23,1674696880,129615,82.97,12790,13190,12200,16900,9100,13000,12920.54,0.66,0,15889,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1401,24.24,5.37,12,1.22,543.00,2451.00,19410,20230704,-32.20,5220,20230103,152.11,19410,-32.20,20230704,5220,152.11,20230103,19410,-32.20,20230704,5220,152.11,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230817,140823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13100,100,2,0.77,1452827240,112703,72.14,12790,13190,12200,16900,9100,13000,12890.74,0.66,0,15075,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1394,24.13,5.34,12,1.06,543.00,2451.00,19410,20230704,-32.51,5220,20230103,150.96,19410,-32.51,20230704,5220,150.96,20230103,19410,-32.51,20230704,5220,150.96,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230817,130820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13010,10,2,0.08,1304237300,101342,64.87,12790,13190,12200,16900,9100,13000,12869.64,0.66,0,13342,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1385,23.96,5.31,12,0.95,543.00,2451.00,19410,20230704,-32.97,5220,20230103,149.23,19410,-32.97,20230704,5220,149.23,20230103,19410,-32.97,20230704,5220,149.23,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230817,120824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12940,-60,5,-0.46,1119723260,87129,55.77,12790,13190,12200,16900,9100,13000,12851.29,0.66,0,14381,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1377,23.83,5.28,12,0.82,543.00,2451.00,19410,20230704,-33.33,5220,20230103,147.89,19410,-33.33,20230704,5220,147.89,20230103,19410,-33.33,20230704,5220,147.89,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230817,110823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12960,-40,5,-0.31,999295340,77852,49.83,12790,13190,12200,16900,9100,13000,12835.79,0.66,0,14105,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1379,23.87,5.29,12,0.73,543.00,2451.00,19410,20230704,-33.23,5220,20230103,148.28,19410,-33.23,20230704,5220,148.28,20230103,19410,-33.23,20230704,5220,148.28,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230817,100818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13000,0,3,0.00,670768640,52620,33.68,12790,13100,12200,16900,9100,13000,12747.31,0.66,0,12177,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1384,23.94,5.30,12,0.49,543.00,2451.00,19410,20230704,-33.02,5220,20230103,149.04,19410,-33.02,20230704,5220,149.04,20230103,19410,-33.02,20230704,5220,149.04,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230817,090818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12940,-60,5,-0.46,73943970,5731,3.67,12790,13100,12790,16900,9100,13000,12902.11,0.66,0,-279,14166,13582,13216,12632,12266,13400,12450,53,3900,500,9360,10,1,10644142,1377,23.83,5.28,12,0.05,543.00,2451.00,19410,20230704,-33.33,5220,20230103,147.89,19410,-33.33,20230704,5220,147.89,20230103,19410,-33.33,20230704,5220,147.89,20230103,5.06,N,168360,500,53 억,,70524,N,N,0,N,00,N
|
|
20230816,160823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13000,-980,5,-7.01,2024335510,153506,126.99,13800,13800,12850,18170,9790,13980,13187.63,0.43,0,28026,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1384,23.94,5.30,12,1.44,543.00,2451.00,19410,20230704,-33.02,5220,20230103,149.04,19410,-33.02,20230704,5220,149.04,20230103,19410,-33.02,20230704,5220,149.04,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230816,150824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12940,-1040,5,-7.44,1798974440,136256,112.72,13800,13800,12850,18170,9790,13980,13202.90,0.43,0,21600,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1377,23.83,5.28,12,1.28,543.00,2451.00,19410,20230704,-33.33,5220,20230103,147.89,19410,-33.33,20230704,5220,147.89,20230103,19410,-33.33,20230704,5220,147.89,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230816,140823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13000,-980,5,-7.01,1564783050,118213,97.79,13800,13800,12850,18170,9790,13980,13236.97,0.43,0,20916,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1384,23.94,5.30,12,1.11,543.00,2451.00,19410,20230704,-33.02,5220,20230103,149.04,19410,-33.02,20230704,5220,149.04,20230103,19410,-33.02,20230704,5220,149.04,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230816,130820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13240,-740,5,-5.29,1081965150,81129,67.11,13800,13800,13100,18170,9790,13980,13336.35,0.43,0,6917,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1409,24.38,5.40,12,0.76,543.00,2451.00,19410,20230704,-31.79,5220,20230103,153.64,19410,-31.79,20230704,5220,153.64,20230103,19410,-31.79,20230704,5220,153.64,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230816,120832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,-690,5,-4.94,954408590,71478,59.13,13800,13800,13100,18170,9790,13980,13352.47,0.43,0,4816,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1415,24.48,5.42,12,0.67,543.00,2451.00,19410,20230704,-31.53,5220,20230103,154.60,19410,-31.53,20230704,5220,154.60,20230103,19410,-31.53,20230704,5220,154.60,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230816,110828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13330,-650,5,-4.65,867015510,64878,53.67,13800,13800,13100,18170,9790,13980,13363.77,0.43,0,4776,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1419,24.55,5.44,12,0.61,543.00,2451.00,19410,20230704,-31.32,5220,20230103,155.36,19410,-31.32,20230704,5220,155.36,20230103,19410,-31.32,20230704,5220,155.36,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230816,100825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13340,-640,5,-4.58,706506500,52838,43.71,13800,13800,13100,18170,9790,13980,13371.17,0.43,0,2330,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1420,24.57,5.44,12,0.50,543.00,2451.00,19410,20230704,-31.27,5220,20230103,155.56,19410,-31.27,20230704,5220,155.56,20230103,19410,-31.27,20230704,5220,155.56,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230816,090821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13720,-260,5,-1.86,86977870,6336,5.24,13800,13800,13580,18170,9790,13980,13727.53,0.43,0,-74,14946,14462,14086,13602,13226,14275,13415,53,4190,500,10060,10,1,10644142,1460,25.27,5.60,12,0.06,543.00,2451.00,19410,20230704,-29.31,5220,20230103,162.84,19410,-29.31,20230704,5220,162.84,20230103,19410,-29.31,20230704,5220,162.84,20230103,5.07,N,168360,500,53 억,,45983,N,N,0,N,00,N
|
|
20230814,160813,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13980,-620,5,-4.25,1675356850,120846,168.09,14570,14570,13710,18980,10220,14600,13863.06,0.48,0,-1209,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1488,25.75,5.70,12,1.14,543.00,2451.00,19410,20230704,-27.98,5220,20230103,167.82,19410,-27.98,20230704,5220,167.82,20230103,19410,-27.98,20230704,5220,167.82,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230814,150811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13920,-680,5,-4.66,1501557540,108375,150.74,14570,14570,13710,18980,10220,14600,13855.20,0.48,0,-4994,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1482,25.64,5.68,12,1.02,543.00,2451.00,19410,20230704,-28.28,5220,20230103,166.67,19410,-28.28,20230704,5220,166.67,20230103,19410,-28.28,20230704,5220,166.67,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230814,140813,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13810,-790,5,-5.41,1280029500,92333,128.43,14570,14570,13730,18980,10220,14600,13863.18,0.48,0,-5470,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1470,25.43,5.63,12,0.87,543.00,2451.00,19410,20230704,-28.85,5220,20230103,164.56,19410,-28.85,20230704,5220,164.56,20230103,19410,-28.85,20230704,5220,164.56,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230814,130804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13840,-760,5,-5.21,1225910240,88406,122.97,14570,14570,13730,18980,10220,14600,13866.81,0.48,0,-5145,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1473,25.49,5.65,12,0.83,543.00,2451.00,19410,20230704,-28.70,5220,20230103,165.13,19410,-28.70,20230704,5220,165.13,20230103,19410,-28.70,20230704,5220,165.13,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230814,120810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13740,-860,5,-5.89,1171665920,84475,117.50,14570,14570,13730,18980,10220,14600,13869.96,0.48,0,-5026,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1463,25.30,5.61,12,0.79,543.00,2451.00,19410,20230704,-29.21,5220,20230103,163.22,19410,-29.21,20230704,5220,163.22,20230103,19410,-29.21,20230704,5220,163.22,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230814,110805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13790,-810,5,-5.55,1004299440,72309,100.58,14570,14570,13730,18980,10220,14600,13888.99,0.48,0,-1626,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1468,25.40,5.63,12,0.68,543.00,2451.00,19410,20230704,-28.95,5220,20230103,164.18,19410,-28.95,20230704,5220,164.18,20230103,19410,-28.95,20230704,5220,164.18,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230814,100807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13900,-700,5,-4.79,794840110,57177,79.53,14570,14570,13730,18980,10220,14600,13901.38,0.48,0,-3629,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1480,25.60,5.67,12,0.54,543.00,2451.00,19410,20230704,-28.39,5220,20230103,166.28,19410,-28.39,20230704,5220,166.28,20230103,19410,-28.39,20230704,5220,166.28,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230814,090805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13880,-720,5,-4.93,113710270,8059,11.21,14570,14570,13840,18980,10220,14600,14109.66,0.48,0,-264,15093,14846,14683,14436,14273,14765,14355,53,4380,500,10510,10,1,10644142,1477,25.56,5.66,12,0.08,543.00,2451.00,19410,20230704,-28.49,5220,20230103,165.90,19410,-28.49,20230704,5220,165.90,20230103,19410,-28.49,20230704,5220,165.90,20230103,5.05,N,168360,500,53 억,,51095,N,N,0,N,00,N
|
|
20230811,160806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,-50,5,-0.34,1025567070,69692,86.98,14650,14930,14520,19040,10260,14650,14715.84,0.43,0,6774,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1554,26.89,5.96,12,0.65,543.00,2451.00,19410,20230704,-24.78,5220,20230103,179.69,19410,-24.78,20230704,5220,179.69,20230103,19410,-24.78,20230704,5220,179.69,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230811,150802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14610,-40,5,-0.27,979022030,66501,83.00,14650,14930,14520,19040,10260,14650,14721.94,0.43,0,6617,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1555,26.91,5.96,12,0.62,543.00,2451.00,19410,20230704,-24.73,5220,20230103,179.89,19410,-24.73,20230704,5220,179.89,20230103,19410,-24.73,20230704,5220,179.89,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230811,140800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14660,10,2,0.07,816709100,55429,69.18,14650,14930,14520,19040,10260,14650,14734.36,0.43,0,5616,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1560,27.00,5.98,12,0.52,543.00,2451.00,19410,20230704,-24.47,5220,20230103,180.84,19410,-24.47,20230704,5220,180.84,20230103,19410,-24.47,20230704,5220,180.84,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230811,130800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14800,150,2,1.02,677395230,45951,57.35,14650,14930,14520,19040,10260,14650,14741.73,0.43,0,6486,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1575,27.26,6.04,12,0.43,543.00,2451.00,19410,20230704,-23.75,5220,20230103,183.52,19410,-23.75,20230704,5220,183.52,20230103,19410,-23.75,20230704,5220,183.52,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230811,120752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14800,150,2,1.02,623317290,42299,52.79,14650,14930,14520,19040,10260,14650,14736.02,0.43,0,6907,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1575,27.26,6.04,12,0.40,543.00,2451.00,19410,20230704,-23.75,5220,20230103,183.52,19410,-23.75,20230704,5220,183.52,20230103,19410,-23.75,20230704,5220,183.52,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230811,110753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14850,200,2,1.37,506901720,34430,42.97,14650,14930,14520,19040,10260,14650,14722.72,0.43,0,8750,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1581,27.35,6.06,12,0.32,543.00,2451.00,19410,20230704,-23.49,5220,20230103,184.48,19410,-23.49,20230704,5220,184.48,20230103,19410,-23.49,20230704,5220,184.48,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230811,100751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14670,20,2,0.14,235091170,16067,20.05,14650,14800,14520,19040,10260,14650,14631.90,0.43,0,2696,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1561,27.02,5.99,12,0.15,543.00,2451.00,19410,20230704,-24.42,5220,20230103,181.03,19410,-24.42,20230704,5220,181.03,20230103,19410,-24.42,20230704,5220,181.03,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230811,090800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,-50,5,-0.34,21912880,1501,1.87,14650,14690,14550,19040,10260,14650,14598.13,0.43,0,-565,15183,14916,14713,14446,14243,14815,14345,53,4390,500,10540,10,1,10644142,1554,26.89,5.96,12,0.01,543.00,2451.00,19410,20230704,-24.78,5220,20230103,179.69,19410,-24.78,20230704,5220,179.69,20230103,19410,-24.78,20230704,5220,179.69,20230103,5.16,N,168360,500,53 억,,45783,N,N,0,N,00,N
|
|
20230810,160750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14650,-340,5,-2.27,1157559600,79142,72.00,14980,14980,14510,19480,10500,14990,14625.22,0.57,0,-6124,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1559,26.98,5.98,12,0.74,543.00,2451.00,19410,20230704,-24.52,5220,20230103,180.65,19410,-24.52,20230704,5220,180.65,20230103,19410,-24.52,20230704,5220,180.65,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230810,150748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14580,-410,5,-2.74,1037010000,70894,64.50,14980,14980,14510,19480,10500,14990,14626.35,0.57,0,-9314,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1552,26.85,5.95,12,0.67,543.00,2451.00,19410,20230704,-24.88,5220,20230103,179.31,19410,-24.88,20230704,5220,179.31,20230103,19410,-24.88,20230704,5220,179.31,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230810,140749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14620,-370,5,-2.47,847928710,57891,52.67,14980,14980,14510,19480,10500,14990,14645.52,0.57,0,-9185,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1556,26.92,5.96,12,0.54,543.00,2451.00,19410,20230704,-24.68,5220,20230103,180.08,19410,-24.68,20230704,5220,180.08,20230103,19410,-24.68,20230704,5220,180.08,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230810,130742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14630,-360,5,-2.40,733336120,50042,45.53,14980,14980,14510,19480,10500,14990,14652.75,0.57,0,-9374,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1557,26.94,5.97,12,0.47,543.00,2451.00,19410,20230704,-24.63,5220,20230103,180.27,19410,-24.63,20230704,5220,180.27,20230103,19410,-24.63,20230704,5220,180.27,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230810,120756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,-390,5,-2.60,658574480,44921,40.87,14980,14980,14510,19480,10500,14990,14658.91,0.57,0,-8926,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1554,26.89,5.96,12,0.42,543.00,2451.00,19410,20230704,-24.78,5220,20230103,179.69,19410,-24.78,20230704,5220,179.69,20230103,19410,-24.78,20230704,5220,179.69,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230810,110756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14670,-320,5,-2.13,553607950,37740,34.34,14980,14980,14510,19480,10500,14990,14666.88,0.57,0,-6459,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1561,27.02,5.99,12,0.35,543.00,2451.00,19410,20230704,-24.42,5220,20230103,181.03,19410,-24.42,20230704,5220,181.03,20230103,19410,-24.42,20230704,5220,181.03,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230810,100752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,-390,5,-2.60,369834730,25121,22.85,14980,14980,14600,19480,10500,14990,14719.47,0.57,0,-5277,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1554,26.89,5.96,12,0.24,543.00,2451.00,19410,20230704,-24.78,5220,20230103,179.69,19410,-24.78,20230704,5220,179.69,20230103,19410,-24.78,20230704,5220,179.69,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230810,090801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14670,-320,5,-2.13,99077800,6667,6.07,14980,14980,14670,19480,10500,14990,14855.96,0.57,0,-2358,15516,15252,14976,14712,14436,15385,14845,53,4490,500,10790,10,1,10644142,1561,27.02,5.99,12,0.06,543.00,2451.00,19410,20230704,-24.42,5220,20230103,181.03,19410,-24.42,20230704,5220,181.03,20230103,19410,-24.42,20230704,5220,181.03,20230103,5.17,N,168360,500,53 억,,60515,N,N,0,N,00,N
|
|
20230809,160750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14990,320,2,2.18,1638209280,109051,115.33,14720,15240,14700,19070,10270,14670,15023.47,0.33,0,29354,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1596,27.61,6.12,12,1.02,543.00,2451.00,19410,20230704,-22.77,5220,20230103,187.16,19410,-22.77,20230704,5220,187.16,20230103,19410,-22.77,20230704,5220,187.16,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230809,150741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15110,440,2,3.00,1565000830,104184,110.19,14720,15240,14700,19070,10270,14670,15022.61,0.33,0,29574,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1608,27.83,6.16,12,0.98,543.00,2451.00,19410,20230704,-22.15,5220,20230103,189.46,19410,-22.15,20230704,5220,189.46,20230103,19410,-22.15,20230704,5220,189.46,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230809,140739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,350,2,2.39,1464121180,97490,103.11,14720,15240,14700,19070,10270,14670,15019.34,0.33,0,29205,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1599,27.66,6.13,12,0.92,543.00,2451.00,19410,20230704,-22.62,5220,20230103,187.74,19410,-22.62,20230704,5220,187.74,20230103,19410,-22.62,20230704,5220,187.74,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230809,130757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15150,480,2,3.27,1340995420,89296,94.44,14720,15240,14700,19070,10270,14670,15018.69,0.33,0,28144,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1613,27.90,6.18,12,0.84,543.00,2451.00,19410,20230704,-21.95,5220,20230103,190.23,19410,-21.95,20230704,5220,190.23,20230103,19410,-21.95,20230704,5220,190.23,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230809,120754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15140,470,2,3.20,1246954540,83070,87.86,14720,15240,14700,19070,10270,14670,15012.23,0.33,0,25616,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1612,27.88,6.18,12,0.78,543.00,2451.00,19410,20230704,-22.00,5220,20230103,190.04,19410,-22.00,20230704,5220,190.04,20230103,19410,-22.00,20230704,5220,190.04,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230809,110749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14750,80,2,0.55,851828450,56772,60.04,14720,15240,14700,19070,10270,14670,15006.31,0.33,0,11554,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1570,27.16,6.02,12,0.53,543.00,2451.00,19410,20230704,-24.01,5220,20230103,182.57,19410,-24.01,20230704,5220,182.57,20230103,19410,-24.01,20230704,5220,182.57,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230809,100737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14780,110,2,0.75,722933900,48054,50.82,14720,15240,14700,19070,10270,14670,15046.75,0.33,0,12095,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1573,27.22,6.03,12,0.45,543.00,2451.00,19410,20230704,-23.85,5220,20230103,183.14,19410,-23.85,20230704,5220,183.14,20230103,19410,-23.85,20230704,5220,183.14,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230809,090742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14710,40,2,0.27,247109250,16457,17.41,14720,15200,14700,19070,10270,14670,15022.43,0.33,0,3825,15756,15212,14806,14262,13856,15010,14060,53,4400,500,10560,10,1,10644142,1566,27.09,6.00,12,0.15,543.00,2451.00,19410,20230704,-24.21,5220,20230103,181.80,19410,-24.21,20230704,5220,181.80,20230103,19410,-24.21,20230704,5220,181.80,20230103,5.25,N,168360,500,53 억,,35540,N,N,0,N,00,N
|
|
20230808,160757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14670,-330,5,-2.20,1386204560,94365,104.60,15350,15350,14400,19500,10500,15000,14689.82,0.44,0,-12204,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1561,27.02,5.99,12,0.89,543.00,2451.00,19410,20230704,-24.42,5220,20230103,181.03,19410,-24.42,20230704,5220,181.03,20230103,19410,-24.42,20230704,5220,181.03,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230808,150748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14620,-380,5,-2.53,1220350030,83043,92.05,15350,15350,14400,19500,10500,15000,14695.40,0.44,0,-12692,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1556,26.92,5.96,12,0.78,543.00,2451.00,19410,20230704,-24.68,5220,20230103,180.08,19410,-24.68,20230704,5220,180.08,20230103,19410,-24.68,20230704,5220,180.08,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230808,140744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14520,-480,5,-3.20,1020329150,69256,76.77,15350,15350,14400,19500,10500,15000,14732.72,0.44,0,-13162,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1546,26.74,5.92,12,0.65,543.00,2451.00,19410,20230704,-25.19,5220,20230103,178.16,19410,-25.19,20230704,5220,178.16,20230103,19410,-25.19,20230704,5220,178.16,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230808,130736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14540,-460,5,-3.07,842746860,56988,63.17,15350,15350,14540,19500,10500,15000,14788.15,0.44,0,-11967,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1548,26.78,5.93,12,0.54,543.00,2451.00,19410,20230704,-25.09,5220,20230103,178.54,19410,-25.09,20230704,5220,178.54,20230103,19410,-25.09,20230704,5220,178.54,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230808,120742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14650,-350,5,-2.33,734152620,49526,54.90,15350,15350,14540,19500,10500,15000,14823.58,0.44,0,-7890,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1559,26.98,5.98,12,0.47,543.00,2451.00,19410,20230704,-24.52,5220,20230103,180.65,19410,-24.52,20230704,5220,180.65,20230103,19410,-24.52,20230704,5220,180.65,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230808,110732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14580,-420,5,-2.80,679656060,45792,50.76,15350,15350,14540,19500,10500,15000,14842.24,0.44,0,-6950,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1552,26.85,5.95,12,0.43,543.00,2451.00,19410,20230704,-24.88,5220,20230103,179.31,19410,-24.88,20230704,5220,179.31,20230103,19410,-24.88,20230704,5220,179.31,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230808,100745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14840,-160,5,-1.07,419450010,28054,31.10,15350,15350,14600,19500,10500,15000,14951.52,0.44,0,-3858,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1580,27.33,6.05,12,0.26,543.00,2451.00,19410,20230704,-23.54,5220,20230103,184.29,19410,-23.54,20230704,5220,184.29,20230103,19410,-23.54,20230704,5220,184.29,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230808,090748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15060,60,2,0.40,89040840,5867,6.50,15350,15350,15000,19500,10500,15000,15176.55,0.44,0,-1355,15653,15326,14763,14436,13873,15490,14600,53,4500,500,10800,10,1,10644142,1603,27.73,6.14,12,0.06,543.00,2451.00,19410,20230704,-22.41,5220,20230103,188.51,19410,-22.41,20230704,5220,188.51,20230103,19410,-22.41,20230704,5220,188.51,20230103,5.27,N,168360,500,53 억,,46329,N,N,0,N,00,N
|
|
20230807,160741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15000,480,2,3.31,1314937980,89042,125.30,14520,15090,14200,18870,10170,14520,14766.78,0.38,0,6874,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1597,27.62,6.12,12,0.84,543.00,2451.00,19410,20230704,-22.72,5220,20230103,187.36,19410,-22.72,20230704,5220,187.36,20230103,19410,-22.72,20230704,5220,187.36,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230807,150741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14940,420,2,2.89,1226252410,83127,116.98,14520,15090,14200,18870,10170,14520,14751.55,0.38,0,7112,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1590,27.51,6.10,12,0.78,543.00,2451.00,19410,20230704,-23.03,5220,20230103,186.21,19410,-23.03,20230704,5220,186.21,20230103,19410,-23.03,20230704,5220,186.21,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230807,140744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14870,350,2,2.41,1044236180,70924,99.81,14520,15090,14200,18870,10170,14520,14723.31,0.38,0,8255,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1583,27.38,6.07,12,0.67,543.00,2451.00,19410,20230704,-23.39,5220,20230103,184.87,19410,-23.39,20230704,5220,184.87,20230103,19410,-23.39,20230704,5220,184.87,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230807,130736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14980,460,2,3.17,969387770,65901,92.74,14520,15090,14200,18870,10170,14520,14709.76,0.38,0,10151,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1594,27.59,6.11,12,0.62,543.00,2451.00,19410,20230704,-22.82,5220,20230103,186.97,19410,-22.82,20230704,5220,186.97,20230103,19410,-22.82,20230704,5220,186.97,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230807,120735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,500,2,3.44,870645860,59311,83.46,14520,15090,14200,18870,10170,14520,14679.33,0.38,0,9474,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1599,27.66,6.13,12,0.56,543.00,2451.00,19410,20230704,-22.62,5220,20230103,187.74,19410,-22.62,20230704,5220,187.74,20230103,19410,-22.62,20230704,5220,187.74,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230807,110730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14850,330,2,2.27,647762690,44425,62.52,14520,14890,14200,18870,10170,14520,14581.04,0.38,0,9190,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1581,27.35,6.06,12,0.42,543.00,2451.00,19410,20230704,-23.49,5220,20230103,184.48,19410,-23.49,20230704,5220,184.48,20230103,19410,-23.49,20230704,5220,184.48,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230807,100739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14780,260,2,1.79,443155700,30563,43.01,14520,14850,14200,18870,10170,14520,14499.74,0.38,0,2820,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1573,27.22,6.03,12,0.29,543.00,2451.00,19410,20230704,-23.85,5220,20230103,183.14,19410,-23.85,20230704,5220,183.14,20230103,19410,-23.85,20230704,5220,183.14,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230807,090736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14220,-300,5,-2.07,52215510,3634,5.11,14520,14540,14200,18870,10170,14520,14368.60,0.38,0,-1179,15220,14870,14600,14250,13980,14735,14115,53,4350,500,10450,10,1,10644142,1514,26.19,5.80,12,0.03,543.00,2451.00,19410,20230704,-26.74,5220,20230103,172.41,19410,-26.74,20230704,5220,172.41,20230103,19410,-26.74,20230704,5220,172.41,20230103,5.20,N,168360,500,53 억,,40442,N,N,0,N,00,N
|
|
20230804,160731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14520,-80,5,-0.55,1023808030,70188,46.23,14770,14950,14330,18980,10220,14600,14586.76,0.39,0,-4632,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1546,26.74,5.92,12,0.66,543.00,2451.00,19410,20230704,-25.19,5220,20230103,178.16,19410,-25.19,20230704,5220,178.16,20230103,19410,-25.19,20230704,5220,178.16,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230804,150730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14480,-120,5,-0.82,923399880,63265,41.67,14770,14950,14330,18980,10220,14600,14595.75,0.39,0,-4143,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1541,26.67,5.91,12,0.59,543.00,2451.00,19410,20230704,-25.40,5220,20230103,177.39,19410,-25.40,20230704,5220,177.39,20230103,19410,-25.40,20230704,5220,177.39,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230804,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14490,-110,5,-0.75,828317350,56686,37.33,14770,14950,14330,18980,10220,14600,14612.38,0.39,0,-4564,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1542,26.69,5.91,12,0.53,543.00,2451.00,19410,20230704,-25.35,5220,20230103,177.59,19410,-25.35,20230704,5220,177.59,20230103,19410,-25.35,20230704,5220,177.59,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230804,130729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14490,-110,5,-0.75,754781130,51610,33.99,14770,14950,14330,18980,10220,14600,14624.71,0.39,0,-3478,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1542,26.69,5.91,12,0.48,543.00,2451.00,19410,20230704,-25.35,5220,20230103,177.59,19410,-25.35,20230704,5220,177.59,20230103,19410,-25.35,20230704,5220,177.59,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230804,120726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14580,-20,5,-0.14,613356280,41811,27.54,14770,14950,14510,18980,10220,14600,14669.73,0.39,0,-1188,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1552,26.85,5.95,12,0.39,543.00,2451.00,19410,20230704,-24.88,5220,20230103,179.31,19410,-24.88,20230704,5220,179.31,20230103,19410,-24.88,20230704,5220,179.31,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230804,110734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,0,3,0.00,560051530,38143,25.12,14770,14950,14510,18980,10220,14600,14682.94,0.39,0,521,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1554,26.89,5.96,12,0.36,543.00,2451.00,19410,20230704,-24.78,5220,20230103,179.69,19410,-24.78,20230704,5220,179.69,20230103,19410,-24.78,20230704,5220,179.69,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230804,100723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14620,20,2,0.14,457491300,31107,20.49,14770,14950,14510,18980,10220,14600,14707.02,0.39,0,-200,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1556,26.92,5.96,12,0.29,543.00,2451.00,19410,20230704,-24.68,5220,20230103,180.08,19410,-24.68,20230704,5220,180.08,20230103,19410,-24.68,20230704,5220,180.08,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230804,090723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14650,50,2,0.34,60605100,4125,2.72,14770,14770,14610,18980,10220,14600,14692.15,0.39,0,-780,15686,15142,14706,14162,13726,14925,13945,53,4380,500,10510,10,1,10644142,1559,26.98,5.98,12,0.04,543.00,2451.00,19410,20230704,-24.52,5220,20230103,180.65,19410,-24.52,20230704,5220,180.65,20230103,19410,-24.52,20230704,5220,180.65,20230103,5.34,N,168360,500,53 억,,40994,N,N,0,N,00,N
|
|
20230803,160723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,-420,5,-2.80,2190513490,150316,77.98,14830,15250,14270,19520,10520,15020,14572.57,0.55,0,-16919,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1554,26.89,5.96,12,1.41,543.00,2451.00,19410,20230704,-24.78,5220,20230103,179.69,19410,-24.78,20230704,5220,179.69,20230103,19410,-24.78,20230704,5220,179.69,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230803,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14560,-460,5,-3.06,2038349900,139930,72.60,14830,15250,14270,19520,10520,15020,14566.87,0.55,0,-19507,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1550,26.81,5.94,12,1.31,543.00,2451.00,19410,20230704,-24.99,5220,20230103,178.93,19410,-24.99,20230704,5220,178.93,20230103,19410,-24.99,20230704,5220,178.93,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230803,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14460,-560,5,-3.73,1822862390,125067,64.88,14830,15250,14270,19520,10520,15020,14575.03,0.55,0,-20410,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1539,26.63,5.90,12,1.17,543.00,2451.00,19410,20230704,-25.50,5220,20230103,177.01,19410,-25.50,20230704,5220,177.01,20230103,19410,-25.50,20230704,5220,177.01,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230803,130727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14360,-660,5,-4.39,1681513740,115286,59.81,14830,15250,14270,19520,10520,15020,14585.52,0.55,0,-18260,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1528,26.45,5.86,12,1.08,543.00,2451.00,19410,20230704,-26.02,5220,20230103,175.10,19410,-26.02,20230704,5220,175.10,20230103,19410,-26.02,20230704,5220,175.10,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230803,120729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14310,-710,5,-4.73,1478272310,101112,52.46,14830,15250,14300,19520,10520,15020,14620.08,0.55,0,-14624,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1523,26.35,5.84,12,0.95,543.00,2451.00,19410,20230704,-26.28,5220,20230103,174.14,19410,-26.28,20230704,5220,174.14,20230103,19410,-26.28,20230704,5220,174.14,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230803,110720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14500,-520,5,-3.46,1108803960,75458,39.15,14830,15250,14450,19520,10520,15020,14694.25,0.55,0,-14918,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1543,26.70,5.92,12,0.71,543.00,2451.00,19410,20230704,-25.30,5220,20230103,177.78,19410,-25.30,20230704,5220,177.78,20230103,19410,-25.30,20230704,5220,177.78,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230803,100719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14770,-250,5,-1.66,583427040,39423,20.45,14830,15250,14600,19520,10520,15020,14799.06,0.55,0,-7258,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1572,27.20,6.03,12,0.37,543.00,2451.00,19410,20230704,-23.91,5220,20230103,182.95,19410,-23.91,20230704,5220,182.95,20230103,19410,-23.91,20230704,5220,182.95,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230803,090719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14640,-380,5,-2.53,191566120,12906,6.70,14830,15060,14640,19520,10520,15020,14842.95,0.55,0,905,16180,15600,15200,14620,14220,15400,14420,53,4500,500,10810,10,1,10644142,1558,26.96,5.97,12,0.12,543.00,2451.00,19410,20230704,-24.57,5220,20230103,180.46,19410,-24.57,20230704,5220,180.46,20230103,19410,-24.57,20230704,5220,180.46,20230103,5.15,N,168360,500,53 억,,58999,N,N,0,N,00,N
|
|
20230802,160724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,-250,5,-1.64,2933517550,190571,90.99,15330,15780,14800,19850,10690,15270,15394.87,0.39,0,31041,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1599,27.66,6.13,12,1.79,543.00,2451.00,19410,20230704,-22.62,5220,20230103,187.74,19410,-22.62,20230704,5220,187.74,20230103,19410,-22.62,20230704,5220,187.74,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230802,150732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15080,-190,5,-1.24,2839751530,184334,88.01,15330,15780,14800,19850,10690,15270,15405.50,0.39,0,31094,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1605,27.77,6.15,12,1.73,543.00,2451.00,19410,20230704,-22.31,5220,20230103,188.89,19410,-22.31,20230704,5220,188.89,20230103,19410,-22.31,20230704,5220,188.89,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230802,140726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,-320,5,-2.10,2452756320,158617,75.73,15330,15780,14800,19850,10690,15270,15463.44,0.39,0,31187,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1591,27.53,6.10,12,1.49,543.00,2451.00,19410,20230704,-22.98,5220,20230103,186.40,19410,-22.98,20230704,5220,186.40,20230103,19410,-22.98,20230704,5220,186.40,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230802,130721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15510,240,2,1.57,1844218580,118622,56.64,15330,15780,15080,19850,10690,15270,15547.12,0.39,0,30177,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1651,28.56,6.33,12,1.11,543.00,2451.00,19410,20230704,-20.09,5220,20230103,197.13,19410,-20.09,20230704,5220,197.13,20230103,19410,-20.09,20230704,5220,197.13,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230802,120715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15600,330,2,2.16,1685588960,108428,51.77,15330,15780,15080,19850,10690,15270,15545.81,0.39,0,32629,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1660,28.73,6.36,12,1.02,543.00,2451.00,19410,20230704,-19.63,5220,20230103,198.85,19410,-19.63,20230704,5220,198.85,20230103,19410,-19.63,20230704,5220,198.85,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230802,110716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15530,260,2,1.70,1414098550,90916,43.41,15330,15780,15080,19850,10690,15270,15554.04,0.39,0,29926,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1653,28.60,6.34,12,0.85,543.00,2451.00,19410,20230704,-19.99,5220,20230103,197.51,19410,-19.99,20230704,5220,197.51,20230103,19410,-19.99,20230704,5220,197.51,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230802,100718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15650,380,2,2.49,1018585290,65558,31.30,15330,15780,15080,19850,10690,15270,15537.34,0.39,0,25427,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1666,28.82,6.39,12,0.62,543.00,2451.00,19410,20230704,-19.37,5220,20230103,199.81,19410,-19.37,20230704,5220,199.81,20230103,19410,-19.37,20230704,5220,199.81,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230802,090718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15200,-70,5,-0.46,43866150,2879,1.37,15330,15330,15160,19850,10690,15270,15236.09,0.39,0,84,16210,15740,15400,14930,14590,15570,14760,53,4580,500,10990,10,1,10644142,1618,27.99,6.20,12,0.03,543.00,2451.00,19410,20230704,-21.69,5220,20230103,191.19,19410,-21.69,20230704,5220,191.19,20230103,19410,-21.69,20230704,5220,191.19,20230103,5.11,N,168360,500,53 억,,41123,N,N,0,N,00,N
|
|
20230801,160718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15270,-580,5,-3.66,3204247810,207553,127.92,15850,15870,15060,20600,11100,15850,15438.29,0.60,0,-23737,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1625,28.12,6.23,12,1.95,543.00,2451.00,19410,20230704,-21.33,5220,20230103,192.53,19410,-21.33,20230704,5220,192.53,20230103,19410,-21.33,20230704,5220,192.53,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|
|
20230801,150714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15290,-560,5,-3.53,3118511040,201938,124.46,15850,15870,15060,20600,11100,15850,15442.91,0.60,0,-23812,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1627,28.16,6.24,12,1.90,543.00,2451.00,19410,20230704,-21.23,5220,20230103,192.91,19410,-21.23,20230704,5220,192.91,20230103,19410,-21.23,20230704,5220,192.91,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|
|
20230801,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15290,-560,5,-3.53,2884590250,186598,115.01,15850,15870,15060,20600,11100,15850,15458.84,0.60,0,-25136,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1627,28.16,6.24,12,1.75,543.00,2451.00,19410,20230704,-21.23,5220,20230103,192.91,19410,-21.23,20230704,5220,192.91,20230103,19410,-21.23,20230704,5220,192.91,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|
|
20230801,130713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15360,-490,5,-3.09,2582284780,166779,102.79,15850,15870,15060,20600,11100,15850,15483.27,0.60,0,-23889,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1635,28.29,6.27,12,1.57,543.00,2451.00,19410,20230704,-20.87,5220,20230103,194.25,19410,-20.87,20230704,5220,194.25,20230103,19410,-20.87,20230704,5220,194.25,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|
|
20230801,120713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15370,-480,5,-3.03,2447848610,158051,97.41,15850,15870,15060,20600,11100,15850,15487.71,0.60,0,-23710,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1636,28.31,6.27,12,1.48,543.00,2451.00,19410,20230704,-20.81,5220,20230103,194.44,19410,-20.81,20230704,5220,194.44,20230103,19410,-20.81,20230704,5220,194.44,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|
|
20230801,110710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15300,-550,5,-3.47,2125031000,136904,84.38,15850,15870,15060,20600,11100,15850,15522.05,0.60,0,-21218,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1629,28.18,6.24,12,1.29,543.00,2451.00,19410,20230704,-21.17,5220,20230103,193.10,19410,-21.17,20230704,5220,193.10,20230103,19410,-21.17,20230704,5220,193.10,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|
|
20230801,100714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15480,-370,5,-2.33,1623708000,104392,64.34,15850,15870,15060,20600,11100,15850,15553.94,0.60,0,-11075,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1648,28.51,6.32,12,0.98,543.00,2451.00,19410,20230704,-20.25,5220,20230103,196.55,19410,-20.25,20230704,5220,196.55,20230103,19410,-20.25,20230704,5220,196.55,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|
|
20230801,090708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15190,-660,5,-4.16,461997850,30044,18.52,15850,15850,15060,20600,11100,15850,15377.34,0.60,0,-11234,16476,16162,15836,15522,15196,16320,15680,53,4750,500,11410,10,1,10644142,1617,27.97,6.20,12,0.28,543.00,2451.00,19410,20230704,-21.74,5220,20230103,191.00,19410,-21.74,20230704,5220,191.00,20230103,19410,-21.74,20230704,5220,191.00,20230103,5.13,N,168360,500,53 억,,63793,N,N,0,N,00,N
|