KissMeData/083650/price/prices-20230601.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

2024-11-17 15:27:48 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-20	5	-0.25	588788670	74694	45.43	7790	7970	7790	10320	5560	7940	7882.52	1.25	0	-13485	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2059	-10.78	4.17	12	0.29	-735.00	1898.00	11750	20220831	-32.60	4700	20221031	68.51	10660	-25.70	20230417	5800	36.55	20230314	11750	-32.60	20220831	4700	68.51	20221031	0.48	N	083650	500	130 억	326028	N	N	90	N	N
3	20230630	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	-10	5	-0.13	541018390	68661	41.76	7790	7970	7790	10320	5560	7940	7879.56	1.25	0	-10411	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2062	-10.79	4.18	12	0.26	-735.00	1898.00	11750	20220831	-32.51	4700	20221031	68.72	10660	-25.61	20230417	5800	36.72	20230314	11750	-32.51	20220831	4700	68.72	20221031	0.48	N	083650	500	130 억	326028	N	N	710	N	N
4	20230630	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-80	5	-1.01	399390540	50757	30.87	7790	7970	7790	10320	5560	7940	7868.68	1.25	0	-5208	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2044	-10.69	4.14	12	0.20	-735.00	1898.00	11750	20220831	-33.11	4700	20221031	67.23	10660	-26.27	20230417	5800	35.52	20230314	11750	-33.11	20220831	4700	67.23	20221031	0.48	N	083650	500	130 억	326028	N	N	710	N	N
5	20230630	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-70	5	-0.88	336412390	42736	25.99	7790	7970	7790	10320	5560	7940	7871.87	1.25	0	-3772	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2046	-10.71	4.15	12	0.16	-735.00	1898.00	11750	20220831	-33.02	4700	20221031	67.45	10660	-26.17	20230417	5800	35.69	20230314	11750	-33.02	20220831	4700	67.45	20221031	0.48	N	083650	500	130 억	326028	N	N	710	N	N
6	20230630	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-50	5	-0.63	286109170	36334	22.10	7790	7970	7790	10320	5560	7940	7874.42	1.25	0	-3914	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2051	-10.73	4.16	12	0.14	-735.00	1898.00	11750	20220831	-32.85	4700	20221031	67.87	10660	-25.98	20230417	5800	36.03	20230314	11750	-32.85	20220831	4700	67.87	20221031	0.48	N	083650	500	130 억	326028	N	N	710	N	N
7	20230630	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-70	5	-0.88	216503840	27480	16.71	7790	7970	7790	10320	5560	7940	7878.60	1.25	0	-2332	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2046	-10.71	4.15	12	0.11	-735.00	1898.00	11750	20220831	-33.02	4700	20221031	67.45	10660	-26.17	20230417	5800	35.69	20230314	11750	-33.02	20220831	4700	67.45	20221031	0.48	N	083650	500	130 억	326028	N	N	710	N	N
8	20230630	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-30	5	-0.38	167847200	21294	12.95	7790	7970	7790	10320	5560	7940	7882.37	1.25	0	-3278	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2057	-10.76	4.17	12	0.08	-735.00	1898.00	11750	20220831	-32.68	4700	20221031	68.30	10660	-25.80	20230417	5800	36.38	20230314	11750	-32.68	20220831	4700	68.30	20221031	0.48	N	083650	500	130 억	326028	N	N	710	N	N
9	20230630	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	10	2	0.13	84160950	10702	6.51	7790	7950	7790	10320	5560	7940	7864.04	1.25	0	663	8280	8110	7880	7710	7480	8195	7795	130	2380	500	5550	10	1	26000000	2067	-10.82	4.19	12	0.04	-735.00	1898.00	11750	20220831	-32.34	4700	20221031	69.15	10660	-25.42	20230417	5800	37.07	20230314	11750	-32.34	20220831	4700	69.15	20221031	0.48	N	083650	500	130 억	326028	N	N	710	N	N
10	20230629	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	70	2	0.89	1280382360	163933	88.83	7880	8050	7650	10230	5510	7870	7809.94	1.27	0	-7282	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2064	-10.80	4.18	12	0.63	-735.00	1898.00	11750	20220831	-32.43	4700	20221031	68.94	10660	-25.52	20230417	5800	36.90	20230314	11750	-32.43	20220831	4700	68.94	20221031	0.48	N	083650	500	130 억	330351	N	N	710	N	N
11	20230629	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-20	5	-0.25	1232616340	157893	85.56	7880	8050	7650	10230	5510	7870	7806.62	1.27	0	-6269	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2041	-10.68	4.14	12	0.61	-735.00	1898.00	11750	20220831	-33.19	4700	20221031	67.02	10660	-26.36	20230417	5800	35.34	20230314	11750	-33.19	20220831	4700	67.02	20221031	0.48	N	083650	500	130 억	330351	N	N	18	N	N
12	20230629	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	30	2	0.38	929278480	119494	64.75	7880	8050	7650	10230	5510	7870	7776.70	1.27	0	1423	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2054	-10.75	4.16	12	0.46	-735.00	1898.00	11750	20220831	-32.77	4700	20221031	68.09	10660	-25.89	20230417	5800	36.21	20230314	11750	-32.77	20220831	4700	68.09	20221031	0.48	N	083650	500	130 억	330351	N	N	18	N	N
13	20230629	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	-120	5	-1.52	760932930	98125	53.17	7880	7880	7650	10230	5510	7870	7754.61	1.27	0	7451	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2015	-10.54	4.08	12	0.38	-735.00	1898.00	11750	20220831	-34.04	4700	20221031	64.89	10660	-27.30	20230417	5800	33.62	20230314	11750	-34.04	20220831	4700	64.89	20221031	0.48	N	083650	500	130 억	330351	N	N	18	N	N
14	20230629	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-30	5	-0.38	680957280	87883	47.62	7880	7880	7650	10230	5510	7870	7748.31	1.27	0	9252	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2038	-10.67	4.13	12	0.34	-735.00	1898.00	11750	20220831	-33.28	4700	20221031	66.81	10660	-26.45	20230417	5800	35.17	20230314	11750	-33.28	20220831	4700	66.81	20221031	0.48	N	083650	500	130 억	330351	N	N	18	N	N
15	20230629	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-150	5	-1.91	539884460	69644	37.74	7880	7880	7650	10230	5510	7870	7751.89	1.27	0	13085	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2007	-10.50	4.07	12	0.27	-735.00	1898.00	11750	20220831	-34.30	4700	20221031	64.26	10660	-27.58	20230417	5800	33.10	20230314	11750	-34.30	20220831	4700	64.26	20221031	0.48	N	083650	500	130 억	330351	N	N	18	N	N
16	20230629	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-50	5	-0.64	451756200	58281	31.58	7880	7880	7650	10230	5510	7870	7751.14	1.27	0	14911	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2033	-10.64	4.12	12	0.22	-735.00	1898.00	11750	20220831	-33.45	4700	20221031	66.38	10660	-26.64	20230417	5800	34.83	20230314	11750	-33.45	20220831	4700	66.38	20221031	0.48	N	083650	500	130 억	330351	N	N	18	N	N
17	20230629	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-30	5	-0.38	43476830	5552	3.01	7880	7880	7780	10230	5510	7870	7830.12	1.27	0	-2122	8370	8120	7970	7720	7570	8045	7645	130	2360	500	5500	10	1	26000000	2038	-10.67	4.13	12	0.02	-735.00	1898.00	11750	20220831	-33.28	4700	20221031	66.81	10660	-26.45	20230417	5800	35.17	20230314	11750	-33.28	20220831	4700	66.81	20221031	0.48	N	083650	500	130 억	330351	N	N	18	N	N
18	20230628	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-220	5	-2.72	1447660870	182724	121.20	8220	8220	7820	10510	5670	8090	7922.70	1.40	0	-33030	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2046	-10.71	4.15	12	0.70	-735.00	1898.00	11750	20220831	-33.02	4700	20221031	67.45	10660	-26.17	20230417	5800	35.69	20230314	11750	-33.02	20220831	4700	67.45	20221031	0.48	N	083650	500	130 억	363384	N	N	18	N	N
19	20230628	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	-210	5	-2.60	1347782540	169999	112.76	8220	8220	7820	10510	5670	8090	7928.18	1.40	0	-26668	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2049	-10.72	4.15	12	0.65	-735.00	1898.00	11750	20220831	-32.94	4700	20221031	67.66	10660	-26.08	20230417	5800	35.86	20230314	11750	-32.94	20220831	4700	67.66	20221031	0.48	N	083650	500	130 억	363384	N	N	137	N	N
20	20230628	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-230	5	-2.84	1263366060	159250	105.63	8220	8220	7820	10510	5670	8090	7933.22	1.40	0	-22815	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2044	-10.69	4.14	12	0.61	-735.00	1898.00	11750	20220831	-33.11	4700	20221031	67.23	10660	-26.27	20230417	5800	35.52	20230314	11750	-33.11	20220831	4700	67.23	20221031	0.48	N	083650	500	130 억	363384	N	N	137	N	N
21	20230628	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-230	5	-2.84	1023692090	128697	85.37	8220	8220	7860	10510	5670	8090	7954.28	1.40	0	-17526	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2044	-10.69	4.14	12	0.49	-735.00	1898.00	11750	20220831	-33.11	4700	20221031	67.23	10660	-26.27	20230417	5800	35.52	20230314	11750	-33.11	20220831	4700	67.23	20221031	0.48	N	083650	500	130 억	363384	N	N	137	N	N
22	20230628	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-180	5	-2.22	869235110	109131	72.39	8220	8220	7870	10510	5670	8090	7965.06	1.40	0	-8731	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2057	-10.76	4.17	12	0.42	-735.00	1898.00	11750	20220831	-32.68	4700	20221031	68.30	10660	-25.80	20230417	5800	36.38	20230314	11750	-32.68	20220831	4700	68.30	20221031	0.48	N	083650	500	130 억	363384	N	N	137	N	N
23	20230628	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-130	5	-1.61	804043240	100905	66.93	8220	8220	7870	10510	5670	8090	7968.32	1.40	0	-7536	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2070	-10.83	4.19	12	0.39	-735.00	1898.00	11750	20220831	-32.26	4700	20221031	69.36	10660	-25.33	20230417	5800	37.24	20230314	11750	-32.26	20220831	4700	69.36	20221031	0.48	N	083650	500	130 억	363384	N	N	137	N	N
24	20230628	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-100	5	-1.24	642908310	80623	53.48	8220	8220	7870	10510	5670	8090	7974.25	1.40	0	-9699	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2077	-10.87	4.21	12	0.31	-735.00	1898.00	11750	20220831	-32.00	4700	20221031	70.00	10660	-25.05	20230417	5800	37.76	20230314	11750	-32.00	20220831	4700	70.00	20221031	0.48	N	083650	500	130 억	363384	N	N	137	N	N
25	20230628	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	40	2	0.49	84339180	10364	6.87	8220	8220	8070	10510	5670	8090	8137.71	1.40	0	-6546	8316	8202	8066	7952	7816	8260	8010	130	2420	500	5660	10	1	26000000	2114	-11.06	4.28	12	0.04	-735.00	1898.00	11750	20220831	-30.81	4700	20221031	72.98	10660	-23.73	20230417	5800	40.17	20230314	11750	-30.81	20220831	4700	72.98	20221031	0.48	N	083650	500	130 억	363384	N	N	137	N	N
26	20230627	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	10	2	0.12	1204626430	149819	115.17	8000	8180	7930	10500	5660	8080	8040.33	1.36	0	10194	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2103	-11.01	4.26	12	0.58	-735.00	1898.00	11750	20220831	-31.15	4700	20221031	72.13	10660	-24.11	20230417	5800	39.48	20230314	11750	-31.15	20220831	4700	72.13	20221031	0.48	N	083650	500	130 억	353193	N	N	137	N	N
27	20230627	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-70	5	-0.87	1112414120	138366	106.37	8000	8180	7930	10500	5660	8080	8039.65	1.36	0	12286	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2083	-10.90	4.22	12	0.53	-735.00	1898.00	11750	20220831	-31.83	4700	20221031	70.43	10660	-24.86	20230417	5800	38.10	20230314	11750	-31.83	20220831	4700	70.43	20221031	0.48	N	083650	500	130 억	353193	N	N	5	N	N
28	20230627	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-100	5	-1.24	991065630	123185	94.70	8000	8180	7930	10500	5660	8080	8045.34	1.36	0	5226	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2075	-10.86	4.20	12	0.47	-735.00	1898.00	11750	20220831	-32.09	4700	20221031	69.79	10660	-25.14	20230417	5800	37.59	20230314	11750	-32.09	20220831	4700	69.79	20221031	0.48	N	083650	500	130 억	353193	N	N	5	N	N
29	20230627	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-80	5	-0.99	845702730	104998	80.71	8000	8180	7930	10500	5660	8080	8054.47	1.36	0	-2442	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2080	-10.88	4.21	12	0.40	-735.00	1898.00	11750	20220831	-31.91	4700	20221031	70.21	10660	-24.95	20230417	5800	37.93	20230314	11750	-31.91	20220831	4700	70.21	20221031	0.48	N	083650	500	130 억	353193	N	N	5	N	N
30	20230627	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-40	5	-0.50	724648470	89865	69.08	8000	8180	7930	10500	5660	8080	8063.75	1.36	0	1310	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2090	-10.94	4.24	12	0.35	-735.00	1898.00	11750	20220831	-31.57	4700	20221031	71.06	10660	-24.58	20230417	5800	38.62	20230314	11750	-31.57	20220831	4700	71.06	20221031	0.48	N	083650	500	130 억	353193	N	N	5	N	N
31	20230627	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	50	2	0.62	614813810	76241	58.61	8000	8180	7930	10500	5660	8080	8064.08	1.36	0	3258	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2114	-11.06	4.28	12	0.29	-735.00	1898.00	11750	20220831	-30.81	4700	20221031	72.98	10660	-23.73	20230417	5800	40.17	20230314	11750	-30.81	20220831	4700	72.98	20221031	0.48	N	083650	500	130 억	353193	N	N	5	N	N
32	20230627	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	100	2	1.24	473777100	58806	45.21	8000	8180	7930	10500	5660	8080	8056.61	1.36	0	5914	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2127	-11.13	4.31	12	0.23	-735.00	1898.00	11750	20220831	-30.38	4700	20221031	74.04	10660	-23.26	20230417	5800	41.03	20230314	11750	-30.38	20220831	4700	74.04	20221031	0.48	N	083650	500	130 억	353193	N	N	5	N	N
33	20230627	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	70	2	0.87	75032200	9292	7.14	8000	8150	8000	10500	5660	8080	8074.92	1.36	0	2635	8446	8262	8106	7922	7766	8185	7845	130	2420	500	5650	10	1	26000000	2119	-11.09	4.29	12	0.04	-735.00	1898.00	11750	20220831	-30.64	4700	20221031	73.40	10660	-23.55	20230417	5800	40.52	20230314	11750	-30.64	20220831	4700	73.40	20221031	0.48	N	083650	500	130 억	353193	N	N	5	N	N
34	20230626	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-210	5	-2.53	1044196460	129445	88.87	8290	8290	7950	10770	5810	8290	8066.71	1.34	0	3791	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2101	-10.99	4.26	12	0.50	-735.00	1898.00	11750	20220831	-31.23	4700	20221031	71.91	10660	-24.20	20230417	5800	39.31	20230314	11750	-31.23	20220831	4700	71.91	20221031	0.51	N	083650	500	130 억	349204	N	N	5	N	N
35	20230626	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-200	5	-2.41	1000144270	123996	85.13	8290	8290	7950	10770	5810	8290	8065.94	1.34	0	4635	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2103	-11.01	4.26	12	0.48	-735.00	1898.00	11750	20220831	-31.15	4700	20221031	72.13	10660	-24.11	20230417	5800	39.48	20230314	11750	-31.15	20220831	4700	72.13	20221031	0.51	N	083650	500	130 억	349204	N	N	31	N	N
36	20230626	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-250	5	-3.02	874333620	108351	74.39	8290	8290	7950	10770	5810	8290	8069.46	1.34	0	1810	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2090	-10.94	4.24	12	0.42	-735.00	1898.00	11750	20220831	-31.57	4700	20221031	71.06	10660	-24.58	20230417	5800	38.62	20230314	11750	-31.57	20220831	4700	71.06	20221031	0.51	N	083650	500	130 억	349204	N	N	31	N	N
37	20230626	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-260	5	-3.14	635306830	78630	53.98	8290	8290	7950	10770	5810	8290	8079.70	1.34	0	-2070	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2088	-10.93	4.23	12	0.30	-735.00	1898.00	11750	20220831	-31.66	4700	20221031	70.85	10660	-24.67	20230417	5800	38.45	20230314	11750	-31.66	20220831	4700	70.85	20221031	0.51	N	083650	500	130 억	349204	N	N	31	N	N
38	20230626	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-200	5	-2.41	538102250	66592	45.72	8290	8290	7950	10770	5810	8290	8080.58	1.34	0	2186	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2103	-11.01	4.26	12	0.26	-735.00	1898.00	11750	20220831	-31.15	4700	20221031	72.13	10660	-24.11	20230417	5800	39.48	20230314	11750	-31.15	20220831	4700	72.13	20221031	0.51	N	083650	500	130 억	349204	N	N	31	N	N
39	20230626	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-170	5	-2.05	358145450	44302	30.42	8290	8290	7950	10770	5810	8290	8084.18	1.34	0	-6751	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2111	-11.05	4.28	12	0.17	-735.00	1898.00	11750	20220831	-30.89	4700	20221031	72.77	10660	-23.83	20230417	5800	40.00	20230314	11750	-30.89	20220831	4700	72.77	20221031	0.51	N	083650	500	130 억	349204	N	N	31	N	N
40	20230626	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-180	5	-2.17	263693390	32637	22.41	8290	8290	7950	10770	5810	8290	8079.58	1.34	0	-6018	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2109	-11.03	4.27	12	0.13	-735.00	1898.00	11750	20220831	-30.98	4700	20221031	72.55	10660	-23.92	20230417	5800	39.83	20230314	11750	-30.98	20220831	4700	72.55	20221031	0.51	N	083650	500	130 억	349204	N	N	31	N	N
41	20230626	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-100	5	-1.21	23398680	2852	1.96	8290	8290	8140	10770	5810	8290	8204.31	1.34	0	-2071	8536	8412	8266	8142	7996	8340	8070	130	2480	500	5800	10	1	26000000	2129	-11.14	4.32	12	0.01	-735.00	1898.00	11750	20220831	-30.30	4700	20221031	74.26	10660	-23.17	20230417	5800	41.21	20230314	11750	-30.30	20220831	4700	74.26	20221031	0.51	N	083650	500	130 억	349204	N	N	31	N	N
42	20230623	171534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-110	5	-1.31	1201053750	145637	62.60	8320	8390	8120	10920	5880	8400	8246.78	1.39	0	-11948	8753	8576	8413	8236	8073	8495	8155	130	2520	500	5880	10	1	26000000	2155	-11.28	4.37	12	0.56	-735.00	1898.00	11750	20220831	-29.45	4700	20221031	76.38	10660	-22.23	20230417	5800	42.93	20230314	11750	-29.45	20220831	4700	76.38	20221031	0.51	N	083650	500	130 억	360663	N	N	31	N	N
43	20230623	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-260	5	-3.10	1006492990	121930	52.41	8320	8390	8120	10920	5880	8400	8254.67	1.39	0	-9925	8753	8576	8413	8236	8073	8495	8155	130	2520	500	5880	10	1	26000000	2116	-11.07	4.29	12	0.47	-735.00	1898.00	11750	20220831	-30.72	4700	20221031	73.19	10660	-23.64	20230417	5800	40.34	20230314	11750	-30.72	20220831	4700	73.19	20221031	0.51	N	083650	500	130 억	360663	N	N	163	N	N
44	20230622	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-240	5	-2.78	1939470940	231849	90.62	8590	8590	8250	11230	6050	8640	8365.15	1.33	0	14581	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2184	-11.43	4.43	12	0.89	-735.00	1898.00	11750	20220831	-28.51	4700	20221031	78.72	10660	-21.20	20230417	5800	44.83	20230314	11750	-28.51	20220831	4700	78.72	20221031	0.50	N	083650	500	130 억	345922	N	N	163	N	N
45	20230622	150309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-330	5	-3.82	1790185910	214008	83.65	8590	8590	8250	11230	6050	8640	8365.04	1.33	0	21152	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2161	-11.31	4.38	12	0.82	-735.00	1898.00	11750	20220831	-29.28	4700	20221031	76.81	10660	-22.05	20230417	5800	43.28	20230314	11750	-29.28	20220831	4700	76.81	20221031	0.50	N	083650	500	130 억	345922	N	N	151	N	N
46	20230622	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-320	5	-3.70	1552400620	185319	72.43	8590	8590	8250	11230	6050	8640	8376.91	1.33	0	24433	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2163	-11.32	4.38	12	0.71	-735.00	1898.00	11750	20220831	-29.19	4700	20221031	77.02	10660	-21.95	20230417	5800	43.45	20230314	11750	-29.19	20220831	4700	77.02	20221031	0.50	N	083650	500	130 억	345922	N	N	151	N	N
47	20230622	130229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	-230	5	-2.66	745828030	88266	34.50	8590	8590	8380	11230	6050	8640	8449.78	1.33	0	-3146	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2187	-11.44	4.43	12	0.34	-735.00	1898.00	11750	20220831	-28.43	4700	20221031	78.94	10660	-21.11	20230417	5800	45.00	20230314	11750	-28.43	20220831	4700	78.94	20221031	0.50	N	083650	500	130 억	345922	N	N	151	N	N
48	20230622	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	-220	5	-2.55	662318270	78334	30.62	8590	8590	8380	11230	6050	8640	8455.05	1.33	0	-1844	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2189	-11.46	4.44	12	0.30	-735.00	1898.00	11750	20220831	-28.34	4700	20221031	79.15	10660	-21.01	20230417	5800	45.17	20230314	11750	-28.34	20220831	4700	79.15	20221031	0.50	N	083650	500	130 억	345922	N	N	151	N	N
49	20230622	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	-160	5	-1.85	552181640	65272	25.51	8590	8590	8380	11230	6050	8640	8459.70	1.33	0	-451	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2205	-11.54	4.47	12	0.25	-735.00	1898.00	11750	20220831	-27.83	4700	20221031	80.43	10660	-20.45	20230417	5800	46.21	20230314	11750	-27.83	20220831	4700	80.43	20221031	0.50	N	083650	500	130 억	345922	N	N	151	N	N
50	20230622	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	-180	5	-2.08	451996700	53421	20.88	8590	8590	8380	11230	6050	8640	8461.03	1.33	0	-2543	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2200	-11.51	4.46	12	0.21	-735.00	1898.00	11750	20220831	-28.00	4700	20221031	80.00	10660	-20.64	20230417	5800	45.86	20230314	11750	-28.00	20220831	4700	80.00	20221031	0.50	N	083650	500	130 억	345922	N	N	151	N	N
51	20230622	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	-220	5	-2.55	92761340	10944	4.28	8590	8590	8380	11230	6050	8640	8476.00	1.33	0	-4493	8980	8810	8660	8490	8340	8735	8415	130	2590	500	6040	10	1	26000000	2189	-11.46	4.44	12	0.04	-735.00	1898.00	11750	20220831	-28.34	4700	20221031	79.15	10660	-21.01	20230417	5800	45.17	20230314	11750	-28.34	20220831	4700	79.15	20221031	0.50	N	083650	500	130 억	345922	N	N	151	N	N
52	20230621	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-120	5	-1.37	2200752500	254795	29.44	8830	8830	8510	11380	6140	8760	8637.32	1.29	0	10333	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2246	-11.76	4.55	12	0.98	-735.00	1898.00	11750	20220831	-26.47	4700	20221031	83.83	10660	-18.95	20230417	5800	48.97	20230314	11750	-26.47	20220831	4700	83.83	20221031	0.50	N	083650	500	130 억	335567	N	N	151	N	N
53	20230621	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-230	5	-2.63	1958189850	226506	26.17	8830	8830	8530	11380	6140	8760	8645.17	1.29	0	10602	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2218	-11.61	4.49	12	0.87	-735.00	1898.00	11750	20220831	-27.40	4700	20221031	81.49	10660	-19.98	20230417	5800	47.07	20230314	11750	-27.40	20220831	4700	81.49	20221031	0.50	N	083650	500	130 억	335567	N	N	88	N	N
54	20230621	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-120	5	-1.37	1715530030	198205	22.90	8830	8830	8540	11380	6140	8760	8655.30	1.29	0	9260	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2246	-11.76	4.55	12	0.76	-735.00	1898.00	11750	20220831	-26.47	4700	20221031	83.83	10660	-18.95	20230417	5800	48.97	20230314	11750	-26.47	20220831	4700	83.83	20221031	0.50	N	083650	500	130 억	335567	N	N	88	N	N
55	20230621	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	-150	5	-1.71	1649905210	190601	22.02	8830	8830	8540	11380	6140	8760	8656.30	1.29	0	8601	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2239	-11.71	4.54	12	0.73	-735.00	1898.00	11750	20220831	-26.72	4700	20221031	83.19	10660	-19.23	20230417	5800	48.45	20230314	11750	-26.72	20220831	4700	83.19	20221031	0.50	N	083650	500	130 억	335567	N	N	88	N	N
56	20230621	120109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-140	5	-1.60	1398727120	161450	18.66	8830	8830	8540	11380	6140	8760	8663.50	1.29	0	924	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2241	-11.73	4.54	12	0.62	-735.00	1898.00	11750	20220831	-26.64	4700	20221031	83.40	10660	-19.14	20230417	5800	48.62	20230314	11750	-26.64	20220831	4700	83.40	20221031	0.50	N	083650	500	130 억	335567	N	N	88	N	N
57	20230621	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-90	5	-1.03	1270025100	146560	16.94	8830	8830	8540	11380	6140	8760	8665.53	1.29	0	4214	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2254	-11.80	4.57	12	0.56	-735.00	1898.00	11750	20220831	-26.21	4700	20221031	84.47	10660	-18.67	20230417	5800	49.48	20230314	11750	-26.21	20220831	4700	84.47	20221031	0.50	N	083650	500	130 억	335567	N	N	88	N	N
58	20230621	100857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	-10	5	-0.11	1094327430	126340	14.60	8830	8830	8540	11380	6140	8760	8661.72	1.29	0	6415	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2275	-11.90	4.61	12	0.49	-735.00	1898.00	11750	20220831	-25.53	4700	20221031	86.17	10660	-17.92	20230417	5800	50.86	20230314	11750	-25.53	20220831	4700	86.17	20221031	0.50	N	083650	500	130 억	335567	N	N	88	N	N
59	20230621	090316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-110	5	-1.26	192861050	22170	2.56	8830	8830	8620	11380	6140	8760	8699.04	1.29	0	-14186	9520	9140	8930	8550	8340	9035	8445	130	2620	500	6130	10	1	26000000	2249	-11.77	4.56	12	0.09	-735.00	1898.00	11750	20220831	-26.38	4700	20221031	84.04	10660	-18.86	20230417	5800	49.14	20230314	11750	-26.38	20220831	4700	84.04	20221031	0.50	N	083650	500	130 억	335567	N	N	88	N	N
60	20230620	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	0	3	0.00	7802166930	863985	205.58	8890	9310	8720	11380	6140	8760	9030.46	1.58	0	-75271	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2278	-11.92	4.62	12	3.32	-735.00	1898.00	11750	20220831	-25.45	4700	20221031	86.38	10660	-17.82	20230417	5800	51.03	20230314	11750	-25.45	20220831	4700	86.38	20221031	0.53	N	083650	500	130 억	411202	N	N	88	N	N
61	20230620	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-20	5	-0.23	7536126940	833559	198.34	8890	9310	8720	11380	6140	8760	9040.90	1.58	0	-72798	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2272	-11.89	4.60	12	3.21	-735.00	1898.00	11750	20220831	-25.62	4700	20221031	85.96	10660	-18.01	20230417	5800	50.69	20230314	11750	-25.62	20220831	4700	85.96	20221031	0.53	N	083650	500	130 억	411202	N	N	267	N	N
62	20230620	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	120	2	1.37	7110583530	785444	186.89	8890	9310	8720	11380	6140	8760	9052.95	1.58	0	-49828	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2309	-12.08	4.68	12	3.02	-735.00	1898.00	11750	20220831	-24.43	4700	20221031	88.94	10660	-16.70	20230417	5800	53.10	20230314	11750	-24.43	20220831	4700	88.94	20221031	0.53	N	083650	500	130 억	411202	N	N	267	N	N
63	20230620	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	10	2	0.11	6977628670	770348	183.30	8890	9310	8720	11380	6140	8760	9057.76	1.58	0	-45929	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2280	-11.93	4.62	12	2.96	-735.00	1898.00	11750	20220831	-25.36	4700	20221031	86.60	10660	-17.73	20230417	5800	51.21	20230314	11750	-25.36	20220831	4700	86.60	20221031	0.53	N	083650	500	130 억	411202	N	N	267	N	N
64	20230620	120824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	130	2	1.48	6657507690	733832	174.61	8890	9310	8760	11380	6140	8760	9072.25	1.58	0	-39748	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2311	-12.10	4.68	12	2.82	-735.00	1898.00	11750	20220831	-24.34	4700	20221031	89.15	10660	-16.60	20230417	5800	53.28	20230314	11750	-24.34	20220831	4700	89.15	20221031	0.53	N	083650	500	130 억	411202	N	N	267	N	N
65	20230620	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	200	2	2.28	6253413460	688278	163.77	8890	9310	8760	11380	6140	8760	9085.59	1.58	0	-26684	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2330	-12.19	4.72	12	2.65	-735.00	1898.00	11750	20220831	-23.74	4700	20221031	90.64	10660	-15.95	20230417	5800	54.48	20230314	11750	-23.74	20220831	4700	90.64	20221031	0.53	N	083650	500	130 억	411202	N	N	267	N	N
66	20230620	100339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	120	2	1.37	5246914110	574945	136.80	8890	9310	8780	11380	6140	8760	9125.94	1.58	0	-15955	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2309	-12.08	4.68	12	2.21	-735.00	1898.00	11750	20220831	-24.43	4700	20221031	88.94	10660	-16.70	20230417	5800	53.10	20230314	11750	-24.43	20220831	4700	88.94	20221031	0.53	N	083650	500	130 억	411202	N	N	267	N	N
67	20230620	090413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	390	2	4.45	909693210	100584	23.93	8890	9180	8840	11380	6140	8760	9044.11	1.58	0	9456	9200	8980	8750	8530	8300	9090	8640	130	2620	500	6130	10	1	26000000	2379	-12.45	4.82	12	0.39	-735.00	1898.00	11750	20220831	-22.13	4700	20221031	94.68	10660	-14.17	20230417	5800	57.76	20230314	11750	-22.13	20220831	4700	94.68	20221031	0.53	N	083650	500	130 억	411202	N	N	267	N	N
68	20230619	160521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	90	2	1.04	3677519140	417813	157.08	8670	8970	8520	11270	6070	8670	8801.93	1.50	0	17682	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2278	-11.92	4.62	12	1.61	-735.00	1898.00	11750	20220831	-25.45	4700	20221031	86.38	10660	-17.82	20230417	5800	51.03	20230314	11750	-25.45	20220831	4700	86.38	20221031	0.55	N	083650	500	130 억	389761	N	N	267	N	N
69	20230619	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	30	2	0.35	3598654210	408795	153.69	8670	8970	8520	11270	6070	8670	8803.18	1.50	0	19552	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2262	-11.84	4.58	12	1.57	-735.00	1898.00	11750	20220831	-25.96	4700	20221031	85.11	10660	-18.39	20230417	5800	50.00	20230314	11750	-25.96	20220831	4700	85.11	20221031	0.55	N	083650	500	130 억	389761	N	N	0	N	N
70	20230619	140209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	60	2	0.69	3309497780	375555	141.20	8670	8970	8520	11270	6070	8670	8812.40	1.50	0	16730	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2270	-11.88	4.60	12	1.44	-735.00	1898.00	11750	20220831	-25.70	4700	20221031	85.74	10660	-18.11	20230417	5800	50.52	20230314	11750	-25.70	20220831	4700	85.74	20221031	0.55	N	083650	500	130 억	389761	N	N	0	N	N
71	20230619	130345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	200	2	2.31	2936698230	333090	125.23	8670	8970	8520	11270	6070	8670	8816.66	1.50	0	19431	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2306	-12.07	4.67	12	1.28	-735.00	1898.00	11750	20220831	-24.51	4700	20221031	88.72	10660	-16.79	20230417	5800	52.93	20230314	11750	-24.51	20220831	4700	88.72	20221031	0.55	N	083650	500	130 억	389761	N	N	0	N	N
72	20230619	120231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	170	2	1.96	2708925770	307385	115.57	8670	8970	8520	11270	6070	8670	8812.95	1.50	0	21588	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2298	-12.03	4.66	12	1.18	-735.00	1898.00	11750	20220831	-24.77	4700	20221031	88.09	10660	-17.07	20230417	5800	52.41	20230314	11750	-24.77	20220831	4700	88.09	20221031	0.55	N	083650	500	130 억	389761	N	N	0	N	N
73	20230619	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	150	2	1.73	2022739950	230311	86.59	8670	8910	8520	11270	6070	8670	8782.79	1.50	0	27320	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2293	-12.00	4.65	12	0.89	-735.00	1898.00	11750	20220831	-24.94	4700	20221031	87.66	10660	-17.26	20230417	5800	52.07	20230314	11750	-24.94	20220831	4700	87.66	20221031	0.55	N	083650	500	130 억	389761	N	N	0	N	N
74	20230619	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	180	2	2.08	1289340870	147259	55.36	8670	8910	8520	11270	6070	8670	8755.77	1.50	0	21672	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2301	-12.04	4.66	12	0.57	-735.00	1898.00	11750	20220831	-24.68	4700	20221031	88.30	10660	-16.98	20230417	5800	52.59	20230314	11750	-24.68	20220831	4700	88.30	20221031	0.55	N	083650	500	130 억	389761	N	N	0	N	N
75	20230619	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-20	5	-0.23	159233350	18523	6.96	8670	8670	8520	11270	6070	8670	8595.31	1.50	0	-77	8936	8802	8576	8442	8216	8870	8510	130	2600	500	6060	10	1	26000000	2249	-11.77	4.56	12	0.07	-735.00	1898.00	11750	20220831	-26.38	4700	20221031	84.04	10660	-18.86	20230417	5800	49.14	20230314	11750	-26.38	20220831	4700	84.04	20221031	0.55	N	083650	500	130 억	389761	N	N	0	N	N
76	20230616	160145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	190	2	2.24	2270383610	264614	94.62	8580	8710	8350	11020	5940	8480	8579.96	1.35	0	38068	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2254	-11.80	4.57	12	1.02	-735.00	1898.00	11750	20220831	-26.21	4700	20221031	84.47	10660	-18.67	20230417	5800	49.48	20230314	11750	-26.21	20220831	4700	84.47	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
77	20230616	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	140	2	1.65	2142068290	249792	89.32	8580	8710	8350	11020	5940	8480	8575.41	1.35	0	38387	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2241	-11.73	4.54	12	0.96	-735.00	1898.00	11750	20220831	-26.64	4700	20221031	83.40	10660	-19.14	20230417	5800	48.62	20230314	11750	-26.64	20220831	4700	83.40	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
78	20230616	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	160	2	1.89	1829536570	213586	76.37	8580	8710	8350	11020	5940	8480	8565.81	1.35	0	46864	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2246	-11.76	4.55	12	0.82	-735.00	1898.00	11750	20220831	-26.47	4700	20221031	83.83	10660	-18.95	20230417	5800	48.97	20230314	11750	-26.47	20220831	4700	83.83	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
79	20230616	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	100	2	1.18	1444398690	169024	60.44	8580	8680	8350	11020	5940	8480	8545.52	1.35	0	28040	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2231	-11.67	4.52	12	0.65	-735.00	1898.00	11750	20220831	-26.98	4700	20221031	82.55	10660	-19.51	20230417	5800	47.93	20230314	11750	-26.98	20220831	4700	82.55	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
80	20230616	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	150	2	1.77	1299703030	152122	54.39	8580	8680	8350	11020	5940	8480	8543.82	1.35	0	33137	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2244	-11.74	4.55	12	0.59	-735.00	1898.00	11750	20220831	-26.55	4700	20221031	83.62	10660	-19.04	20230417	5800	48.79	20230314	11750	-26.55	20220831	4700	83.62	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
81	20230616	110912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	130	2	1.53	860358490	101151	36.17	8580	8620	8350	11020	5940	8480	8505.68	1.35	0	16528	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2239	-11.71	4.54	12	0.39	-735.00	1898.00	11750	20220831	-26.72	4700	20221031	83.19	10660	-19.23	20230417	5800	48.45	20230314	11750	-26.72	20220831	4700	83.19	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
82	20230616	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	-30	5	-0.35	315375360	37149	13.28	8580	8580	8350	11020	5940	8480	8489.47	1.35	0	-4227	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2197	-11.50	4.45	12	0.14	-735.00	1898.00	11750	20220831	-28.09	4700	20221031	79.79	10660	-20.73	20230417	5800	45.69	20230314	11750	-28.09	20220831	4700	79.79	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
83	20230616	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	0	3	0.00	64145360	7508	2.68	8580	8580	8480	11020	5940	8480	8543.60	1.35	0	-1271	8873	8676	8483	8286	8093	8580	8190	130	2540	500	5930	10	1	26000000	2205	-11.54	4.47	12	0.03	-735.00	1898.00	11750	20220831	-27.83	4700	20221031	80.43	10660	-20.45	20230417	5800	46.21	20230314	11750	-27.83	20220831	4700	80.43	20221031	0.46	N	083650	500	130 억	351180	N	N	350	N	N
84	20230615	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-170	5	-1.96	2230408310	264142	72.33	8620	8680	8290	11290	6090	8690	8443.88	1.37	0	937	9156	8922	8616	8382	8076	8770	8230	130	2600	500	6080	10	1	26000000	2215	-11.59	4.49	12	1.02	-735.00	1898.00	11750	20220831	-27.49	4700	20221031	81.28	10660	-20.08	20230417	5800	46.90	20230314	11750	-27.49	20220831	4700	81.28	20221031	0.49	N	083650	500	130 억	356070	N	N	238	N	N
85	20230615	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	-280	5	-3.22	1755094000	207920	56.93	8620	8680	8290	11290	6090	8690	8441.08	1.37	0	-10974	9156	8922	8616	8382	8076	8770	8230	130	2600	500	6080	10	1	26000000	2187	-11.44	4.43	12	0.80	-735.00	1898.00	11750	20220831	-28.43	4700	20221031	78.94	10660	-21.11	20230417	5800	45.00	20230314	11750	-28.43	20220831	4700	78.94	20221031	0.49	N	083650	500	130 억	356070	N	N	238	N	N
86	20230615	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	-260	5	-2.99	1637264900	193930	53.10	8620	8680	8290	11290	6090	8690	8442.42	1.37	0	-8431	9156	8922	8616	8382	8076	8770	8230	130	2600	500	6080	10	1	26000000	2192	-11.47	4.44	12	0.75	-735.00	1898.00	11750	20220831	-28.26	4700	20221031	79.36	10660	-20.92	20230417	5800	45.34	20230314	11750	-28.26	20220831	4700	79.36	20221031	0.49	N	083650	500	130 억	356070	N	N	238	N	N
87	20230615	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	-250	5	-2.88	1463098560	173175	47.42	8620	8680	8290	11290	6090	8690	8448.53	1.37	0	-12486	9156	8922	8616	8382	8076	8770	8230	130	2600	500	6080	10	1	26000000	2194	-11.48	4.45	12	0.67	-735.00	1898.00	11750	20220831	-28.17	4700	20221031	79.57	10660	-20.83	20230417	5800	45.52	20230314	11750	-28.17	20220831	4700	79.57	20221031	0.49	N	083650	500	130 억	356070	N	N	238	N	N
88	20230615	110425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-390	5	-4.49	1127748000	133182	36.47	8620	8680	8290	11290	6090	8690	8467.55	1.37	0	-18129	9156	8922	8616	8382	8076	8770	8230	130	2600	500	6080	10	1	26000000	2158	-11.29	4.37	12	0.51	-735.00	1898.00	11750	20220831	-29.36	4700	20221031	76.60	10660	-22.14	20230417	5800	43.10	20230314	11750	-29.36	20220831	4700	76.60	20221031	0.49	N	083650	500	130 억	356070	N	N	238	N	N
89	20230611	184639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	600	2	7.40	9405826660	1097247	389.44	8140	8850	8070	10540	5680	8110	8571.69	1.92	197816	215045	8496	8302	8166	7972	7836	8235	7905	130	2430	500	5670	10	1	26000000	2265	-11.85	4.59	12	4.22	-735.00	1898.00	11750	20220831	-25.87	4700	20221031	85.32	10660	-18.29	20230417	5800	50.17	20230314	11750	-25.87	20220831	4700	85.32	20221031	0.41	N	083650	500	130 억	498765	N	N	610	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History