KissMeData/290520/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

38 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	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	-50	5	-0.84	320823180	54691	55.79	5870	6000	5730	7720	4160	5940	5865.64	0.46	0	-9053	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	938	-235.60	1.45	12	0.34	-25.00	4050.00	9940	20230405	-40.74	2920	20221013	101.71	9940	-40.74	20230405	4845	21.57	20230103	9940	-40.74	20230405	2920	101.71	20221013	3.16	N	290520	500	79 억	73007	N	N	38	N	N
3	20230630	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	-20	5	-0.34	285780880	48746	49.72	5870	6000	5730	7720	4160	5940	5862.65	0.46	0	-9786	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	943	-236.80	1.46	12	0.31	-25.00	4050.00	9940	20230405	-40.44	2920	20221013	102.74	9940	-40.44	20230405	4845	22.19	20230103	9940	-40.44	20230405	2920	102.74	20221013	3.16	N	290520	500	79 억	73007	N	N	1	N	N
4	20230630	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	10	2	0.17	269455060	45990	46.91	5870	6000	5730	7720	4160	5940	5858.99	0.46	0	-9888	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	948	-238.00	1.47	12	0.29	-25.00	4050.00	9940	20230405	-40.14	2920	20221013	103.77	9940	-40.14	20230405	4845	22.81	20230103	9940	-40.14	20230405	2920	103.77	20221013	3.16	N	290520	500	79 억	73007	N	N	1	N	N
5	20230630	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-40	5	-0.67	256238630	43764	44.64	5870	6000	5730	7720	4160	5940	5855.01	0.46	0	-9532	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	940	-236.00	1.46	12	0.27	-25.00	4050.00	9940	20230405	-40.64	2920	20221013	102.05	9940	-40.64	20230405	4845	21.78	20230103	9940	-40.64	20230405	2920	102.05	20221013	3.16	N	290520	500	79 억	73007	N	N	1	N	N
6	20230630	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-40	5	-0.67	238661390	40781	41.60	5870	6000	5730	7720	4160	5940	5852.27	0.46	0	-9328	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	940	-236.00	1.46	12	0.26	-25.00	4050.00	9940	20230405	-40.64	2920	20221013	102.05	9940	-40.64	20230405	4845	21.78	20230103	9940	-40.64	20230405	2920	102.05	20221013	3.16	N	290520	500	79 억	73007	N	N	1	N	N
7	20230630	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	10	2	0.17	227512600	38899	39.68	5870	6000	5730	7720	4160	5940	5848.80	0.46	0	-7845	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	948	-238.00	1.47	12	0.24	-25.00	4050.00	9940	20230405	-40.14	2920	20221013	103.77	9940	-40.14	20230405	4845	22.81	20230103	9940	-40.14	20230405	2920	103.77	20221013	3.16	N	290520	500	79 억	73007	N	N	1	N	N
8	20230630	101008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-80	5	-1.35	156930830	26974	27.51	5870	5940	5730	7720	4160	5940	5817.86	0.46	0	-6293	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	933	-234.40	1.45	12	0.17	-25.00	4050.00	9940	20230405	-41.05	2920	20221013	100.68	9940	-41.05	20230405	4845	20.95	20230103	9940	-41.05	20230405	2920	100.68	20221013	3.16	N	290520	500	79 억	73007	N	N	1	N	N
9	20230630	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	-30	5	-0.51	9227550	1570	1.60	5870	5940	5860	7720	4160	5940	5877.42	0.46	0	34	6300	6120	6030	5850	5760	6075	5805	80	1780	500	3560	10	1	15929362	941	-236.40	1.46	12	0.01	-25.00	4050.00	9940	20230405	-40.54	2920	20221013	102.40	9940	-40.54	20230405	4845	21.98	20230103	9940	-40.54	20230405	2920	102.40	20221013	3.16	N	290520	500	79 억	73007	N	N	1	N	N
10	20230629	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	-270	5	-4.35	582286600	96915	89.21	6210	6210	5940	8070	4350	6210	6007.95	0.62	0	-26479	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	946	-237.60	1.47	12	0.61	-25.00	4050.00	9940	20230405	-40.24	2920	20221013	103.42	9940	-40.24	20230405	4845	22.60	20230103	9940	-40.24	20230405	2920	103.42	20221013	3.20	N	290520	500	79 억	99292	N	N	1	N	N
11	20230629	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	-250	5	-4.03	544955720	90633	83.42	6210	6210	5950	8070	4350	6210	6012.48	0.62	0	-24597	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	949	-238.40	1.47	12	0.57	-25.00	4050.00	9940	20230405	-40.04	2920	20221013	104.11	9940	-40.04	20230405	4845	23.01	20230103	9940	-40.04	20230405	2920	104.11	20221013	3.20	N	290520	500	79 억	99292	N	N	8	N	N
12	20230629	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	-260	5	-4.19	448087350	74388	68.47	6210	6210	5950	8070	4350	6210	6023.31	0.62	0	-21809	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	948	-238.00	1.47	12	0.47	-25.00	4050.00	9940	20230405	-40.14	2920	20221013	103.77	9940	-40.14	20230405	4845	22.81	20230103	9940	-40.14	20230405	2920	103.77	20221013	3.20	N	290520	500	79 억	99292	N	N	8	N	N
13	20230629	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	-230	5	-3.70	391948580	64980	59.81	6210	6210	5960	8070	4350	6210	6031.47	0.62	0	-20188	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	953	-239.20	1.48	12	0.41	-25.00	4050.00	9940	20230405	-39.84	2920	20221013	104.79	9940	-39.84	20230405	4845	23.43	20230103	9940	-39.84	20230405	2920	104.79	20221013	3.20	N	290520	500	79 억	99292	N	N	8	N	N
14	20230629	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	-250	5	-4.03	356545950	59060	54.36	6210	6210	5960	8070	4350	6210	6036.62	0.62	0	-18651	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	949	-238.40	1.47	12	0.37	-25.00	4050.00	9940	20230405	-40.04	2920	20221013	104.11	9940	-40.04	20230405	4845	23.01	20230103	9940	-40.04	20230405	2920	104.11	20221013	3.20	N	290520	500	79 억	99292	N	N	8	N	N
15	20230629	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	-240	5	-3.86	260581640	43011	39.59	6210	6210	5970	8070	4350	6210	6058.01	0.62	0	-13316	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	951	-238.80	1.47	12	0.27	-25.00	4050.00	9940	20230405	-39.94	2920	20221013	104.45	9940	-39.94	20230405	4845	23.22	20230103	9940	-39.94	20230405	2920	104.45	20221013	3.20	N	290520	500	79 억	99292	N	N	8	N	N
16	20230629	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	-110	5	-1.77	141305950	23231	21.38	6210	6210	6030	8070	4350	6210	6081.91	0.62	0	-4105	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	972	-244.00	1.51	12	0.15	-25.00	4050.00	9940	20230405	-38.63	2920	20221013	108.90	9940	-38.63	20230405	4845	25.90	20230103	9940	-38.63	20230405	2920	108.90	20221013	3.20	N	290520	500	79 억	99292	N	N	8	N	N
17	20230629	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	-90	5	-1.45	19942430	3244	2.99	6210	6210	6110	8070	4350	6210	6144.79	0.62	0	-988	6336	6272	6146	6082	5956	6305	6115	80	1860	500	3720	10	1	15929362	975	-244.80	1.51	12	0.02	-25.00	4050.00	9940	20230405	-38.43	2920	20221013	109.59	9940	-38.43	20230405	4845	26.32	20230103	9940	-38.43	20230405	2920	109.59	20221013	3.20	N	290520	500	79 억	99292	N	N	8	N	N
18	20230628	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	180	2	2.99	652216450	106124	213.77	6020	6210	6020	7830	4230	6030	6145.78	0.47	0	24790	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	989	-248.40	1.53	12	0.67	-25.00	4050.00	9940	20230405	-37.53	2920	20221013	112.67	9940	-37.53	20230405	4845	28.17	20230103	9940	-37.53	20230405	2920	112.67	20221013	3.23	N	290520	500	79 억	74563	N	N	8	N	N
19	20230628	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	140	2	2.32	564659590	92001	185.32	6020	6210	6020	7830	4230	6030	6137.54	0.47	0	27094	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	983	-246.80	1.52	12	0.58	-25.00	4050.00	9940	20230405	-37.93	2920	20221013	111.30	9940	-37.93	20230405	4845	27.35	20230103	9940	-37.93	20230405	2920	111.30	20221013	3.23	N	290520	500	79 억	74563	N	N	14	N	N
20	20230628	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6140	110	2	1.82	504275040	82173	165.52	6020	6210	6020	7830	4230	6030	6136.75	0.47	0	24678	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	978	-245.60	1.52	12	0.52	-25.00	4050.00	9940	20230405	-38.23	2920	20221013	110.27	9940	-38.23	20230405	4845	26.73	20230103	9940	-38.23	20230405	2920	110.27	20221013	3.23	N	290520	500	79 억	74563	N	N	14	N	N
21	20230628	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	140	2	2.32	468310820	76317	153.73	6020	6210	6020	7830	4230	6030	6136.39	0.47	0	24426	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	983	-246.80	1.52	12	0.48	-25.00	4050.00	9940	20230405	-37.93	2920	20221013	111.30	9940	-37.93	20230405	4845	27.35	20230103	9940	-37.93	20230405	2920	111.30	20221013	3.23	N	290520	500	79 억	74563	N	N	14	N	N
22	20230628	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	130	2	2.16	384656600	62782	126.46	6020	6180	6020	7830	4230	6030	6126.86	0.47	0	23242	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	981	-246.40	1.52	12	0.39	-25.00	4050.00	9940	20230405	-38.03	2920	20221013	110.96	9940	-38.03	20230405	4845	27.14	20230103	9940	-38.03	20230405	2920	110.96	20221013	3.23	N	290520	500	79 억	74563	N	N	14	N	N
23	20230628	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	140	2	2.32	346704120	56630	114.07	6020	6180	6020	7830	4230	6030	6122.27	0.47	0	21829	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	983	-246.80	1.52	12	0.36	-25.00	4050.00	9940	20230405	-37.93	2920	20221013	111.30	9940	-37.93	20230405	4845	27.35	20230103	9940	-37.93	20230405	2920	111.30	20221013	3.23	N	290520	500	79 억	74563	N	N	14	N	N
24	20230628	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	70	2	1.16	131552870	21634	43.58	6020	6130	6020	7830	4230	6030	6080.84	0.47	0	10112	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	972	-244.00	1.51	12	0.14	-25.00	4050.00	9940	20230405	-38.63	2920	20221013	108.90	9940	-38.63	20230405	4845	25.90	20230103	9940	-38.63	20230405	2920	108.90	20221013	3.23	N	290520	500	79 억	74563	N	N	14	N	N
25	20230628	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	50	2	0.83	13647810	2256	4.54	6020	6080	6020	7830	4230	6030	6049.56	0.47	0	1163	6243	6136	6043	5936	5843	6190	5990	80	1800	500	3610	10	1	15929362	969	-243.20	1.50	12	0.01	-25.00	4050.00	9940	20230405	-38.83	2920	20221013	108.22	9940	-38.83	20230405	4845	25.49	20230103	9940	-38.83	20230405	2920	108.22	20221013	3.23	N	290520	500	79 억	74563	N	N	14	N	N
26	20230627	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	-20	5	-0.33	296181490	49308	126.73	5970	6150	5950	7860	4240	6050	6006.73	0.46	0	872	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	961	-241.20	1.49	12	0.31	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.28	N	290520	500	79 억	73691	N	N	14	N	N
27	20230627	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	-10	5	-0.17	278479670	46373	119.18	5970	6150	5950	7860	4240	6050	6005.21	0.46	0	309	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	962	-241.60	1.49	12	0.29	-25.00	4050.00	9940	20230405	-39.24	2920	20221013	106.85	9940	-39.24	20230405	4845	24.66	20230103	9940	-39.24	20230405	2920	106.85	20221013	3.28	N	290520	500	79 억	73691	N	N	0	N	N
28	20230627	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	0	3	0.00	236883990	39471	101.44	5970	6150	5950	7860	4240	6050	6001.47	0.46	0	-2627	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	964	-242.00	1.49	12	0.25	-25.00	4050.00	9940	20230405	-39.13	2920	20221013	107.19	9940	-39.13	20230405	4845	24.87	20230103	9940	-39.13	20230405	2920	107.19	20221013	3.28	N	290520	500	79 억	73691	N	N	0	N	N
29	20230627	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-50	5	-0.83	223098990	37180	95.56	5970	6150	5950	7860	4240	6050	6000.51	0.46	0	-3109	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	956	-240.00	1.48	12	0.23	-25.00	4050.00	9940	20230405	-39.64	2920	20221013	105.48	9940	-39.64	20230405	4845	23.84	20230103	9940	-39.64	20230405	2920	105.48	20221013	3.28	N	290520	500	79 억	73691	N	N	0	N	N
30	20230627	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-50	5	-0.83	197324880	32872	84.48	5970	6150	5950	7860	4240	6050	6002.83	0.46	0	-2778	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	956	-240.00	1.48	12	0.21	-25.00	4050.00	9940	20230405	-39.64	2920	20221013	105.48	9940	-39.64	20230405	4845	23.84	20230103	9940	-39.64	20230405	2920	105.48	20221013	3.28	N	290520	500	79 억	73691	N	N	0	N	N
31	20230627	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-40	5	-0.66	168503410	28068	72.14	5970	6150	5950	7860	4240	6050	6003.40	0.46	0	-2700	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	957	-240.40	1.48	12	0.18	-25.00	4050.00	9940	20230405	-39.54	2920	20221013	105.82	9940	-39.54	20230405	4845	24.05	20230103	9940	-39.54	20230405	2920	105.82	20221013	3.28	N	290520	500	79 억	73691	N	N	0	N	N
32	20230627	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	-20	5	-0.33	112871280	18749	48.19	5970	6150	5970	7860	4240	6050	6020.12	0.46	0	-3166	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	961	-241.20	1.49	12	0.12	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.28	N	290520	500	79 억	73691	N	N	0	N	N
33	20230627	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	-20	5	-0.33	27187720	4549	11.69	5970	6050	5970	7860	4240	6050	5976.64	0.46	0	972	6223	6136	6003	5916	5783	6180	5960	80	1810	500	3630	10	1	15929362	961	-241.20	1.49	12	0.03	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.28	N	290520	500	79 억	73691	N	N	0	N	N
34	20230626	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	60	2	1.00	230641690	38554	93.58	5950	6090	5870	7780	4200	5990	5982.30	0.40	0	9335	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	964	-242.00	1.49	12	0.24	-25.00	4050.00	9940	20230405	-39.13	2920	20221013	107.19	9940	-39.13	20230405	4845	24.87	20230103	9940	-39.13	20230405	2920	107.19	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
35	20230626	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	20	2	0.33	221804090	37092	90.03	5950	6090	5870	7780	4200	5990	5979.84	0.40	0	8440	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	957	-240.40	1.48	12	0.23	-25.00	4050.00	9940	20230405	-39.54	2920	20221013	105.82	9940	-39.54	20230405	4845	24.05	20230103	9940	-39.54	20230405	2920	105.82	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
36	20230626	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	40	2	0.67	208825610	34935	84.80	5950	6090	5870	7780	4200	5990	5977.55	0.40	0	7892	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	961	-241.20	1.49	12	0.22	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
37	20230626	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	20	2	0.33	185618020	31074	75.42	5950	6090	5870	7780	4200	5990	5973.42	0.40	0	4637	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	957	-240.40	1.48	12	0.20	-25.00	4050.00	9940	20230405	-39.54	2920	20221013	105.82	9940	-39.54	20230405	4845	24.05	20230103	9940	-39.54	20230405	2920	105.82	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
38	20230626	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	40	2	0.67	168093330	28161	68.35	5950	6090	5870	7780	4200	5990	5969.01	0.40	0	4895	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	961	-241.20	1.49	12	0.18	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
39	20230626	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	40	2	0.67	148449030	24903	60.45	5950	6090	5870	7780	4200	5990	5961.09	0.40	0	4930	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	961	-241.20	1.49	12	0.16	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
40	20230626	100955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	30	2	0.50	116997570	19687	47.79	5950	6090	5870	7780	4200	5990	5942.88	0.40	0	5309	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	959	-240.80	1.49	12	0.12	-25.00	4050.00	9940	20230405	-39.44	2920	20221013	106.16	9940	-39.44	20230405	4845	24.25	20230103	9940	-39.44	20230405	2920	106.16	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
41	20230626	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-90	5	-1.50	29186670	4912	11.92	5950	6090	5900	7780	4200	5990	5941.91	0.40	0	-1457	6136	6062	6026	5952	5916	6045	5935	80	1790	500	3590	10	1	15929362	940	-236.00	1.46	12	0.03	-25.00	4050.00	9940	20230405	-40.64	2920	20221013	102.05	9940	-40.64	20230405	4845	21.78	20230103	9940	-40.64	20230405	2920	102.05	20221013	3.37	N	290520	500	79 억	64456	N	N	0	N	N
42	20230623	183614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	-30	5	-0.50	248772500	41199	60.18	6000	6100	5990	7820	4220	6020	6039.82	0.40	2368	2369	6260	6140	6050	5930	5840	6200	5990	80	1800	500	3610	10	1	15929362	954	-239.60	1.48	12	0.26	-25.00	4050.00	9940	20230405	-39.74	2920	20221013	105.14	9940	-39.74	20230405	4845	23.63	20230103	9940	-39.74	20230405	2920	105.14	20221013	3.33	N	290520	500	79 억	64456	N	N	11	N	N
43	20230623	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	10	2	0.17	163237030	26961	39.38	6000	6100	6000	7820	4220	6020	6054.56	0.39	0	-113	6260	6140	6050	5930	5840	6200	5990	80	1800	500	3610	10	1	15929362	961	-241.20	1.49	12	0.17	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.33	N	290520	500	79 억	62088	N	N	11	N	N
44	20230622	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	10	2	0.17	409736970	67578	83.46	5970	6170	5960	7810	4210	6010	6063.58	0.31	0	12795	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	959	-240.80	1.49	12	0.42	-25.00	4050.00	9940	20230405	-39.44	2920	20221013	106.16	9940	-39.44	20230405	4845	24.25	20230103	9940	-39.44	20230405	2920	106.16	20221013	3.35	N	290520	500	79 억	48887	N	N	11	N	N
45	20230622	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	10	2	0.17	364709490	60101	74.23	5970	6170	5960	7810	4210	6010	6068.28	0.31	0	8083	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	959	-240.80	1.49	12	0.38	-25.00	4050.00	9940	20230405	-39.44	2920	20221013	106.16	9940	-39.44	20230405	4845	24.25	20230103	9940	-39.44	20230405	2920	106.16	20221013	3.35	N	290520	500	79 억	48887	N	N	52	N	N
46	20230622	140357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	100	2	1.66	217360120	35918	44.36	5970	6120	5960	7810	4210	6010	6051.57	0.31	0	6020	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	973	-244.40	1.51	12	0.23	-25.00	4050.00	9940	20230405	-38.53	2920	20221013	109.25	9940	-38.53	20230405	4845	26.11	20230103	9940	-38.53	20230405	2920	109.25	20221013	3.35	N	290520	500	79 억	48887	N	N	52	N	N
47	20230622	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	70	2	1.16	161943880	26815	33.12	5970	6120	5960	7810	4210	6010	6039.30	0.31	0	4811	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	969	-243.20	1.50	12	0.17	-25.00	4050.00	9940	20230405	-38.83	2920	20221013	108.22	9940	-38.83	20230405	4845	25.49	20230103	9940	-38.83	20230405	2920	108.22	20221013	3.35	N	290520	500	79 억	48887	N	N	52	N	N
48	20230622	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	80	2	1.33	142420580	23596	29.14	5970	6120	5960	7810	4210	6010	6035.79	0.31	0	5544	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	970	-243.60	1.50	12	0.15	-25.00	4050.00	9940	20230405	-38.73	2920	20221013	108.56	9940	-38.73	20230405	4845	25.70	20230103	9940	-38.73	20230405	2920	108.56	20221013	3.35	N	290520	500	79 억	48887	N	N	52	N	N
49	20230622	110139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	50	2	0.83	122655640	20338	25.12	5970	6120	5960	7810	4210	6010	6030.86	0.31	0	4068	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	965	-242.40	1.50	12	0.13	-25.00	4050.00	9940	20230405	-39.03	2920	20221013	107.53	9940	-39.03	20230405	4845	25.08	20230103	9940	-39.03	20230405	2920	107.53	20221013	3.35	N	290520	500	79 억	48887	N	N	52	N	N
50	20230622	100129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	20	2	0.33	78408480	13048	16.12	5970	6080	5960	7810	4210	6010	6009.23	0.31	0	2441	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	961	-241.20	1.49	12	0.08	-25.00	4050.00	9940	20230405	-39.34	2920	20221013	106.51	9940	-39.34	20230405	4845	24.46	20230103	9940	-39.34	20230405	2920	106.51	20221013	3.35	N	290520	500	79 억	48887	N	N	52	N	N
51	20230622	090540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	-40	5	-0.67	32336460	5416	6.69	5970	5990	5960	7810	4210	6010	5970.54	0.31	0	141	6263	6136	6043	5916	5823	6090	5870	80	1800	500	3600	10	1	15929362	951	-238.80	1.47	12	0.03	-25.00	4050.00	9940	20230405	-39.94	2920	20221013	104.45	9940	-39.94	20230405	4845	23.22	20230103	9940	-39.94	20230405	2920	104.45	20221013	3.35	N	290520	500	79 억	48887	N	N	52	N	N
52	20230621	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-100	5	-1.64	484985130	80647	126.75	6070	6170	5950	7940	4280	6110	6013.69	0.31	0	-403	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	957	-240.40	1.48	12	0.51	-25.00	4050.00	9940	20230405	-39.54	2920	20221013	105.82	9940	-39.54	20230405	4845	24.05	20230103	9940	-39.54	20230405	2920	105.82	20221013	3.37	N	290520	500	79 억	48862	N	N	52	N	N
53	20230621	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-90	5	-1.47	467385190	77722	122.15	6070	6170	5950	7940	4280	6110	6013.55	0.31	0	-1499	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	959	-240.80	1.49	12	0.49	-25.00	4050.00	9940	20230405	-39.44	2920	20221013	106.16	9940	-39.44	20230405	4845	24.25	20230103	9940	-39.44	20230405	2920	106.16	20221013	3.37	N	290520	500	79 억	48862	N	N	13	N	N
54	20230621	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-110	5	-1.80	436628690	72600	114.10	6070	6170	5950	7940	4280	6110	6014.17	0.31	0	-1894	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	956	-240.00	1.48	12	0.46	-25.00	4050.00	9940	20230405	-39.64	2920	20221013	105.48	9940	-39.64	20230405	4845	23.84	20230103	9940	-39.64	20230405	2920	105.48	20221013	3.37	N	290520	500	79 억	48862	N	N	13	N	N
55	20230621	130812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-100	5	-1.64	318486490	52837	83.04	6070	6170	5990	7940	4280	6110	6027.72	0.31	0	-407	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	957	-240.40	1.48	12	0.33	-25.00	4050.00	9940	20230405	-39.54	2920	20221013	105.82	9940	-39.54	20230405	4845	24.05	20230103	9940	-39.54	20230405	2920	105.82	20221013	3.37	N	290520	500	79 억	48862	N	N	13	N	N
56	20230621	120317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-90	5	-1.47	192822540	31913	50.15	6070	6170	6010	7940	4280	6110	6042.13	0.31	0	2767	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	959	-240.80	1.49	12	0.20	-25.00	4050.00	9940	20230405	-39.44	2920	20221013	106.16	9940	-39.44	20230405	4845	24.25	20230103	9940	-39.44	20230405	2920	106.16	20221013	3.37	N	290520	500	79 억	48862	N	N	13	N	N
57	20230621	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6020	-90	5	-1.47	142740860	23590	37.07	6070	6170	6010	7940	4280	6110	6050.91	0.31	0	1621	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	959	-240.80	1.49	12	0.15	-25.00	4050.00	9940	20230405	-39.44	2920	20221013	106.16	9940	-39.44	20230405	4845	24.25	20230103	9940	-39.44	20230405	2920	106.16	20221013	3.37	N	290520	500	79 억	48862	N	N	13	N	N
58	20230621	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	-50	5	-0.82	47012840	7725	12.14	6070	6170	6060	7940	4280	6110	6085.80	0.31	0	158	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	965	-242.40	1.50	12	0.05	-25.00	4050.00	9940	20230405	-39.03	2920	20221013	107.53	9940	-39.03	20230405	4845	25.08	20230103	9940	-39.03	20230405	2920	107.53	20221013	3.37	N	290520	500	79 억	48862	N	N	13	N	N
59	20230621	090422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	-30	5	-0.49	3691550	608	0.96	6070	6080	6070	7940	4280	6110	6071.63	0.31	0	-66	6256	6182	6146	6072	6036	6165	6055	80	1830	500	3660	10	1	15929362	969	-243.20	1.50	12	0.00	-25.00	4050.00	9940	20230405	-38.83	2920	20221013	108.22	9940	-38.83	20230405	4845	25.49	20230103	9940	-38.83	20230405	2920	108.22	20221013	3.37	N	290520	500	79 억	48862	N	N	13	N	N
60	20230620	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-150	5	-2.40	387001000	62906	101.46	6150	6220	6110	8130	4390	6260	6152.12	0.36	0	-8357	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	973	-244.40	1.51	12	0.39	-25.00	4050.00	9940	20230405	-38.53	2920	20221013	109.25	9940	-38.53	20230405	4845	26.11	20230103	9940	-38.53	20230405	2920	109.25	20221013	3.37	N	290520	500	79 억	57351	N	N	13	N	N
61	20230620	150208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6140	-120	5	-1.92	338385570	54960	88.64	6150	6220	6120	8130	4390	6260	6156.94	0.36	0	-8934	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	978	-245.60	1.52	12	0.35	-25.00	4050.00	9940	20230405	-38.23	2920	20221013	110.27	9940	-38.23	20230405	4845	26.73	20230103	9940	-38.23	20230405	2920	110.27	20221013	3.37	N	290520	500	79 억	57351	N	N	19	N	N
62	20230620	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-110	5	-1.76	320652240	52075	83.99	6150	6220	6120	8130	4390	6260	6157.51	0.36	0	-8953	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	980	-246.00	1.52	12	0.33	-25.00	4050.00	9940	20230405	-38.13	2920	20221013	110.62	9940	-38.13	20230405	4845	26.93	20230103	9940	-38.13	20230405	2920	110.62	20221013	3.37	N	290520	500	79 억	57351	N	N	19	N	N
63	20230620	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	-140	5	-2.24	290314430	47151	76.05	6150	6220	6120	8130	4390	6260	6157.12	0.36	0	-7058	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	975	-244.80	1.51	12	0.30	-25.00	4050.00	9940	20230405	-38.43	2920	20221013	109.59	9940	-38.43	20230405	4845	26.32	20230103	9940	-38.43	20230405	2920	109.59	20221013	3.37	N	290520	500	79 억	57351	N	N	19	N	N
64	20230620	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-110	5	-1.76	250461550	40644	65.55	6150	6220	6120	8130	4390	6260	6162.33	0.36	0	-7021	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	980	-246.00	1.52	12	0.26	-25.00	4050.00	9940	20230405	-38.13	2920	20221013	110.62	9940	-38.13	20230405	4845	26.93	20230103	9940	-38.13	20230405	2920	110.62	20221013	3.37	N	290520	500	79 억	57351	N	N	19	N	N
65	20230620	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-110	5	-1.76	224051930	36341	58.61	6150	6220	6120	8130	4390	6260	6165.27	0.36	0	-3383	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	980	-246.00	1.52	12	0.23	-25.00	4050.00	9940	20230405	-38.13	2920	20221013	110.62	9940	-38.13	20230405	4845	26.93	20230103	9940	-38.13	20230405	2920	110.62	20221013	3.37	N	290520	500	79 억	57351	N	N	19	N	N
66	20230620	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-90	5	-1.44	136595250	22180	35.77	6150	6220	6120	8130	4390	6260	6158.49	0.36	0	-6893	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	983	-246.80	1.52	12	0.14	-25.00	4050.00	9940	20230405	-37.93	2920	20221013	111.30	9940	-37.93	20230405	4845	27.35	20230103	9940	-37.93	20230405	2920	111.30	20221013	3.37	N	290520	500	79 억	57351	N	N	19	N	N
67	20230620	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-70	5	-1.12	21566330	3496	5.64	6150	6220	6150	8130	4390	6260	6168.86	0.36	0	-755	6400	6330	6190	6120	5980	6365	6155	80	1870	500	3750	10	1	15929362	986	-247.60	1.53	12	0.02	-25.00	4050.00	9940	20230405	-37.73	2920	20221013	111.99	9940	-37.73	20230405	4845	27.76	20230103	9940	-37.73	20230405	2920	111.99	20221013	3.37	N	290520	500	79 억	57351	N	N	19	N	N
68	20230619	160224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	90	2	1.46	380211410	61884	78.12	6120	6260	6050	8020	4320	6170	6143.92	0.35	0	1317	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	997	-250.40	1.55	12	0.39	-25.00	4050.00	9940	20230405	-37.02	2920	20221013	114.38	9940	-37.02	20230405	4845	29.21	20230103	9940	-37.02	20230405	2920	114.38	20221013	3.39	N	290520	500	79 억	55893	N	N	19	N	N
69	20230619	150116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	40	2	0.65	332256930	54202	68.42	6120	6220	6050	8020	4320	6170	6129.98	0.35	0	2739	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	989	-248.40	1.53	12	0.34	-25.00	4050.00	9940	20230405	-37.53	2920	20221013	112.67	9940	-37.53	20230405	4845	28.17	20230103	9940	-37.53	20230405	2920	112.67	20221013	3.39	N	290520	500	79 억	55893	N	N	36	N	N
70	20230619	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	-10	5	-0.16	290221530	47398	59.83	6120	6200	6050	8020	4320	6170	6123.08	0.35	0	-3	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	981	-246.40	1.52	12	0.30	-25.00	4050.00	9940	20230405	-38.03	2920	20221013	110.96	9940	-38.03	20230405	4845	27.14	20230103	9940	-38.03	20230405	2920	110.96	20221013	3.39	N	290520	500	79 억	55893	N	N	36	N	N
71	20230619	130102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	10	2	0.16	266011330	43470	54.87	6120	6200	6050	8020	4320	6170	6119.42	0.35	0	728	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	984	-247.20	1.53	12	0.27	-25.00	4050.00	9940	20230405	-37.83	2920	20221013	111.64	9940	-37.83	20230405	4845	27.55	20230103	9940	-37.83	20230405	2920	111.64	20221013	3.39	N	290520	500	79 억	55893	N	N	36	N	N
72	20230619	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	0	3	0.00	251820300	41167	51.96	6120	6200	6050	8020	4320	6170	6117.04	0.35	0	286	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	983	-246.80	1.52	12	0.26	-25.00	4050.00	9940	20230405	-37.93	2920	20221013	111.30	9940	-37.93	20230405	4845	27.35	20230103	9940	-37.93	20230405	2920	111.30	20221013	3.39	N	290520	500	79 억	55893	N	N	36	N	N
73	20230619	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-20	5	-0.32	220621730	36089	45.55	6120	6200	6050	8020	4320	6170	6113.27	0.35	0	-1445	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	980	-246.00	1.52	12	0.23	-25.00	4050.00	9940	20230405	-38.13	2920	20221013	110.62	9940	-38.13	20230405	4845	26.93	20230103	9940	-38.13	20230405	2920	110.62	20221013	3.39	N	290520	500	79 억	55893	N	N	36	N	N
74	20230619	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	10	2	0.16	181226310	29716	37.51	6120	6200	6050	8020	4320	6170	6098.61	0.35	0	-5146	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	984	-247.20	1.53	12	0.19	-25.00	4050.00	9940	20230405	-37.83	2920	20221013	111.64	9940	-37.83	20230405	4845	27.55	20230103	9940	-37.83	20230405	2920	111.64	20221013	3.39	N	290520	500	79 억	55893	N	N	36	N	N
75	20230619	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	-100	5	-1.62	44395980	7271	9.18	6120	6150	6070	8020	4320	6170	6105.90	0.35	0	-2346	6343	6256	6213	6126	6083	6235	6105	80	1850	500	3700	10	1	15929362	967	-242.80	1.50	12	0.05	-25.00	4050.00	9940	20230405	-38.93	2920	20221013	107.88	9940	-38.93	20230405	4845	25.28	20230103	9940	-38.93	20230405	2920	107.88	20221013	3.39	N	290520	500	79 억	55893	N	N	36	N	N
76	20230616	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-50	5	-0.80	472132200	76026	111.09	6220	6300	6170	8080	4360	6220	6210.18	0.28	0	11711	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	983	-246.80	1.52	12	0.48	-25.00	4050.00	9940	20230405	-37.93	2920	20221013	111.30	9940	-37.93	20230405	4845	27.35	20230103	9940	-37.93	20230405	2920	111.30	20221013	3.44	N	290520	500	79 억	44445	N	N	36	N	N
77	20230616	150422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-50	5	-0.80	451668280	72712	106.25	6220	6300	6170	8080	4360	6220	6211.74	0.28	0	12213	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	983	-246.80	1.52	12	0.46	-25.00	4050.00	9940	20230405	-37.93	2920	20221013	111.30	9940	-37.93	20230405	4845	27.35	20230103	9940	-37.93	20230405	2920	111.30	20221013	3.44	N	290520	500	79 억	44445	N	N	6	N	N
78	20230616	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	20	2	0.32	375597780	60425	88.30	6220	6300	6170	8080	4360	6220	6215.93	0.28	0	10630	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	994	-249.60	1.54	12	0.38	-25.00	4050.00	9940	20230405	-37.22	2920	20221013	113.70	9940	-37.22	20230405	4845	28.79	20230103	9940	-37.22	20230405	2920	113.70	20221013	3.44	N	290520	500	79 억	44445	N	N	6	N	N
79	20230616	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	30	2	0.48	247530000	39780	58.13	6220	6300	6170	8080	4360	6220	6222.47	0.28	0	7167	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	996	-250.00	1.54	12	0.25	-25.00	4050.00	9940	20230405	-37.12	2920	20221013	114.04	9940	-37.12	20230405	4845	29.00	20230103	9940	-37.12	20230405	2920	114.04	20221013	3.44	N	290520	500	79 억	44445	N	N	6	N	N
80	20230616	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	10	2	0.16	200875180	32301	47.20	6220	6300	6170	8080	4360	6220	6218.85	0.28	0	1530	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	992	-249.20	1.54	12	0.20	-25.00	4050.00	9940	20230405	-37.32	2920	20221013	113.36	9940	-37.32	20230405	4845	28.59	20230103	9940	-37.32	20230405	2920	113.36	20221013	3.44	N	290520	500	79 억	44445	N	N	6	N	N
81	20230616	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	0	3	0.00	145748130	23392	34.18	6220	6300	6190	8080	4360	6220	6230.68	0.28	0	-103	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	991	-248.80	1.54	12	0.15	-25.00	4050.00	9940	20230405	-37.42	2920	20221013	113.01	9940	-37.42	20230405	4845	28.38	20230103	9940	-37.42	20230405	2920	113.01	20221013	3.44	N	290520	500	79 억	44445	N	N	6	N	N
82	20230616	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	40	2	0.64	108744680	17435	25.48	6220	6300	6190	8080	4360	6220	6237.15	0.28	0	253	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	997	-250.40	1.55	12	0.11	-25.00	4050.00	9940	20230405	-37.02	2920	20221013	114.38	9940	-37.02	20230405	4845	29.21	20230103	9940	-37.02	20230405	2920	114.38	20221013	3.44	N	290520	500	79 억	44445	N	N	6	N	N
83	20230616	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	0	3	0.00	6740380	1084	1.58	6220	6220	6190	8080	4360	6220	6218.06	0.28	0	478	6493	6356	6253	6116	6013	6305	6065	80	1860	500	3730	10	1	15929362	991	-248.80	1.54	12	0.01	-25.00	4050.00	9940	20230405	-37.42	2920	20221013	113.01	9940	-37.42	20230405	4845	28.38	20230103	9940	-37.42	20230405	2920	113.01	20221013	3.44	N	290520	500	79 억	44445	N	N	6	N	N
84	20230615	150358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-60	5	-0.96	378864050	60373	34.77	6250	6390	6150	8150	4390	6270	6275.39	0.17	0	14821	6776	6522	6346	6092	5916	6435	6005	80	1880	500	3760	10	1	15929362	989	-248.40	1.53	12	0.38	-25.00	4050.00	9940	20230405	-37.53	2920	20221013	112.67	9940	-37.53	20230405	4845	28.17	20230103	9940	-37.53	20230405	2920	112.67	20221013	3.44	N	290520	500	79 억	27336	N	N	0	N	N
85	20230615	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-40	5	-0.64	324254170	51570	29.70	6250	6390	6150	8150	4390	6270	6287.65	0.17	0	12433	6776	6522	6346	6092	5916	6435	6005	80	1880	500	3760	10	1	15929362	992	-249.20	1.54	12	0.32	-25.00	4050.00	9940	20230405	-37.32	2920	20221013	113.36	9940	-37.32	20230405	4845	28.59	20230103	9940	-37.32	20230405	2920	113.36	20221013	3.44	N	290520	500	79 억	27336	N	N	0	N	N
86	20230615	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	-20	5	-0.32	306308370	48689	28.04	6250	6390	6150	8150	4390	6270	6291.12	0.17	0	13722	6776	6522	6346	6092	5916	6435	6005	80	1880	500	3760	10	1	15929362	996	-250.00	1.54	12	0.31	-25.00	4050.00	9940	20230405	-37.12	2920	20221013	114.04	9940	-37.12	20230405	4845	29.00	20230103	9940	-37.12	20230405	2920	114.04	20221013	3.44	N	290520	500	79 억	27336	N	N	0	N	N
87	20230615	120230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-50	5	-0.80	283996990	45111	25.98	6250	6390	6150	8150	4390	6270	6295.52	0.17	0	12343	6776	6522	6346	6092	5916	6435	6005	80	1880	500	3760	10	1	15929362	991	-248.80	1.54	12	0.28	-25.00	4050.00	9940	20230405	-37.42	2920	20221013	113.01	9940	-37.42	20230405	4845	28.38	20230103	9940	-37.42	20230405	2920	113.01	20221013	3.44	N	290520	500	79 억	27336	N	N	0	N	N
88	20230615	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	-110	5	-1.75	267550790	42447	24.44	6250	6390	6160	8150	4390	6270	6303.17	0.17	0	12885	6776	6522	6346	6092	5916	6435	6005	80	1880	500	3760	10	1	15929362	981	-246.40	1.52	12	0.27	-25.00	4050.00	9940	20230405	-38.03	2920	20221013	110.96	9940	-38.03	20230405	4845	27.14	20230103	9940	-38.03	20230405	2920	110.96	20221013	3.44	N	290520	500	79 억	27336	N	N	0	N	N
89	20230611	184914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6430	-90	5	-1.38	658825850	101618	91.46	6520	6650	6410	8470	4570	6520	6483.49	0.22	1193	-23311	6700	6610	6520	6430	6340	6565	6385	80	1950	500	3910	10	1	15929362	1024	-257.20	1.59	12	0.64	-25.00	4050.00	9940	20230405	-35.31	2920	20221013	120.21	9940	-35.31	20230405	4845	32.71	20230103	9940	-35.31	20230405	2920	120.21	20221013	3.60	N	290520	500	79 억	35630	N	N	19	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History