KissMeData/007820/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6710	100	2	1.51	1004431390	147921	255.68	6600	6920	6600	8590	4630	6610	6790.64	2.38	0	21549	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1344	54.55	1.87	12	0.74	123.00	3579.00	9200	20230421	-27.07	5100	20221013	31.57	9200	-27.07	20230421	5470	22.67	20230103	9200	-27.07	20230421	5100	31.57	20221013	4.61	N	007820	500	100 억	477305	N	N	1	N	N
3	20230630	150222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6730	120	2	1.82	961847070	141585	244.73	6600	6920	6600	8590	4630	6610	6793.42	2.38	0	20552	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1348	54.72	1.88	12	0.71	123.00	3579.00	9200	20230421	-26.85	5100	20221013	31.96	9200	-26.85	20230421	5470	23.03	20230103	9200	-26.85	20230421	5100	31.96	20221013	4.61	N	007820	500	100 억	477305	N	N	2	N	N
4	20230630	140223	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6750	140	2	2.12	931603340	137106	236.99	6600	6920	6600	8590	4630	6610	6794.77	2.38	0	19710	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1352	54.88	1.89	12	0.68	123.00	3579.00	9200	20230421	-26.63	5100	20221013	32.35	9200	-26.63	20230421	5470	23.40	20230103	9200	-26.63	20230421	5100	32.35	20221013	4.61	N	007820	500	100 억	477305	N	N	2	N	N
5	20230630	130222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6800	190	2	2.87	854035790	125618	217.13	6600	6920	6600	8590	4630	6610	6798.67	2.38	0	15791	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1362	55.28	1.90	12	0.63	123.00	3579.00	9200	20230421	-26.09	5100	20221013	33.33	9200	-26.09	20230421	5470	24.31	20230103	9200	-26.09	20230421	5100	33.33	20221013	4.61	N	007820	500	100 억	477305	N	N	2	N	N
6	20230630	120221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6810	200	2	3.03	798092390	117384	202.90	6600	6920	6600	8590	4630	6610	6798.99	2.38	0	13262	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1364	55.37	1.90	12	0.59	123.00	3579.00	9200	20230421	-25.98	5100	20221013	33.53	9200	-25.98	20230421	5470	24.50	20230103	9200	-25.98	20230421	5100	33.53	20221013	4.61	N	007820	500	100 억	477305	N	N	2	N	N
7	20230630	110222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6890	280	2	4.24	684645610	100799	174.23	6600	6920	6600	8590	4630	6610	6792.19	2.38	0	11125	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1380	56.02	1.93	12	0.50	123.00	3579.00	9200	20230421	-25.11	5100	20221013	35.10	9200	-25.11	20230421	5470	25.96	20230103	9200	-25.11	20230421	5100	35.10	20221013	4.61	N	007820	500	100 억	477305	N	N	2	N	N
8	20230630	100221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6760	150	2	2.27	291244400	43245	74.75	6600	6800	6600	8590	4630	6610	6734.75	2.38	0	5352	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1354	54.96	1.89	12	0.22	123.00	3579.00	9200	20230421	-26.52	5100	20221013	32.55	9200	-26.52	20230421	5470	23.58	20230103	9200	-26.52	20230421	5100	32.55	20221013	4.61	N	007820	500	100 억	477305	N	N	2	N	N
9	20230630	090223	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6600	-10	5	-0.15	17561470	2660	4.60	6600	6660	6600	8590	4630	6610	6602.06	2.38	0	243	6790	6700	6630	6540	6470	6690	6530	100	1980	500	4750	10	1	20033946	1322	53.66	1.84	12	0.01	123.00	3579.00	9200	20230421	-28.26	5100	20221013	29.41	9200	-28.26	20230421	5470	20.66	20230103	9200	-28.26	20230421	5100	29.41	20221013	4.61	N	007820	500	100 억	477305	N	N	2	N	N
10	20230629	160222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6610	-30	5	-0.45	380415240	57325	77.39	6610	6720	6560	8630	4650	6640	6636.16	2.41	0	-5488	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1324	53.74	1.85	12	0.29	123.00	3579.00	9200	20230421	-28.15	5100	20221013	29.61	9200	-28.15	20230421	5470	20.84	20230103	9200	-28.15	20230421	5100	29.61	20221013	4.57	N	007820	500	100 억	482749	N	N	2	N	N
11	20230629	150220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6610	-30	5	-0.45	372246730	56090	75.72	6610	6720	6560	8630	4650	6640	6636.60	2.41	0	-5509	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1324	53.74	1.85	12	0.28	123.00	3579.00	9200	20230421	-28.15	5100	20221013	29.61	9200	-28.15	20230421	5470	20.84	20230103	9200	-28.15	20230421	5100	29.61	20221013	4.57	N	007820	500	100 억	482749	N	N	0	N	N
12	20230629	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6600	-40	5	-0.60	331420490	49920	67.39	6610	6720	6560	8630	4650	6640	6639.03	2.41	0	-5348	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1322	53.66	1.84	12	0.25	123.00	3579.00	9200	20230421	-28.26	5100	20221013	29.41	9200	-28.26	20230421	5470	20.66	20230103	9200	-28.26	20230421	5100	29.41	20221013	4.57	N	007820	500	100 억	482749	N	N	0	N	N
13	20230629	130220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6620	-20	5	-0.30	300125760	45181	60.99	6610	6720	6560	8630	4650	6640	6642.74	2.41	0	-5222	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1326	53.82	1.85	12	0.23	123.00	3579.00	9200	20230421	-28.04	5100	20221013	29.80	9200	-28.04	20230421	5470	21.02	20230103	9200	-28.04	20230421	5100	29.80	20221013	4.57	N	007820	500	100 억	482749	N	N	0	N	N
14	20230629	120221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6590	-50	5	-0.75	288395990	43403	58.59	6610	6720	6560	8630	4650	6640	6644.61	2.41	0	-5218	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1320	53.58	1.84	12	0.22	123.00	3579.00	9200	20230421	-28.37	5100	20221013	29.22	9200	-28.37	20230421	5470	20.48	20230103	9200	-28.37	20230421	5100	29.22	20221013	4.57	N	007820	500	100 억	482749	N	N	0	N	N
15	20230629	110221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6690	50	2	0.75	160846830	24096	32.53	6610	6720	6610	8630	4650	6640	6675.25	2.41	0	-5450	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1340	54.39	1.87	12	0.12	123.00	3579.00	9200	20230421	-27.28	5100	20221013	31.18	9200	-27.28	20230421	5470	22.30	20230103	9200	-27.28	20230421	5100	31.18	20221013	4.57	N	007820	500	100 억	482749	N	N	0	N	N
16	20230629	100222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6720	80	2	1.20	90200280	13504	18.23	6610	6720	6610	8630	4650	6640	6679.52	2.41	0	-1841	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1346	54.63	1.88	12	0.07	123.00	3579.00	9200	20230421	-26.96	5100	20221013	31.76	9200	-26.96	20230421	5470	22.85	20230103	9200	-26.96	20230421	5100	31.76	20221013	4.57	N	007820	500	100 억	482749	N	N	0	N	N
17	20230629	090221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6650	10	2	0.15	1618920	244	0.33	6610	6650	6610	8630	4650	6640	6634.92	2.41	0	-93	6800	6720	6640	6560	6480	6680	6520	100	1990	500	4780	10	1	20033946	1332	54.07	1.86	12	0.00	123.00	3579.00	9200	20230421	-27.72	5100	20221013	30.39	9200	-27.72	20230421	5470	21.57	20230103	9200	-27.72	20230421	5100	30.39	20221013	4.57	N	007820	500	100 억	482749	N	N	0	N	N
18	20230628	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6640	80	2	1.22	492452880	74016	182.68	6650	6720	6560	8520	4600	6560	6653.33	2.44	0	-5178	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1330	53.98	1.86	12	0.37	123.00	3579.00	9200	20230421	-27.83	5100	20221013	30.20	9200	-27.83	20230421	5470	21.39	20230103	9200	-27.83	20230421	5100	30.20	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
19	20230628	150221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6630	70	2	1.07	479476280	72060	177.85	6650	6720	6560	8520	4600	6560	6653.85	2.44	0	-5178	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1328	53.90	1.85	12	0.36	123.00	3579.00	9200	20230421	-27.93	5100	20221013	30.00	9200	-27.93	20230421	5470	21.21	20230103	9200	-27.93	20230421	5100	30.00	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
20	20230628	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6630	70	2	1.07	368457780	55400	136.73	6650	6720	6560	8520	4600	6560	6650.86	2.44	0	-5181	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1328	53.90	1.85	12	0.28	123.00	3579.00	9200	20230421	-27.93	5100	20221013	30.00	9200	-27.93	20230421	5470	21.21	20230103	9200	-27.93	20230421	5100	30.00	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
21	20230628	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6600	40	2	0.61	347892600	52290	129.06	6650	6720	6560	8520	4600	6560	6653.14	2.44	0	-5714	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1322	53.66	1.84	12	0.26	123.00	3579.00	9200	20230421	-28.26	5100	20221013	29.41	9200	-28.26	20230421	5470	20.66	20230103	9200	-28.26	20230421	5100	29.41	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
22	20230628	120205	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6690	130	2	1.98	305530000	45922	113.34	6650	6720	6560	8520	4600	6560	6653.24	2.44	0	-4165	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1340	54.39	1.87	12	0.23	123.00	3579.00	9200	20230421	-27.28	5100	20221013	31.18	9200	-27.28	20230421	5470	22.30	20230103	9200	-27.28	20230421	5100	31.18	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
23	20230628	110221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6680	120	2	1.83	255603450	38446	94.89	6650	6720	6560	8520	4600	6560	6648.38	2.44	0	-3753	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1338	54.31	1.87	12	0.19	123.00	3579.00	9200	20230421	-27.39	5100	20221013	30.98	9200	-27.39	20230421	5470	22.12	20230103	9200	-27.39	20230421	5100	30.98	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
24	20230628	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6580	20	2	0.30	79451300	12046	29.73	6650	6650	6560	8520	4600	6560	6595.66	2.44	0	-2655	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1318	53.50	1.84	12	0.06	123.00	3579.00	9200	20230421	-28.48	5100	20221013	29.02	9200	-28.48	20230421	5470	20.29	20230103	9200	-28.48	20230421	5100	29.02	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
25	20230628	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6650	90	2	1.37	20550570	3096	7.64	6650	6650	6580	8520	4600	6560	6637.78	2.44	0	-1332	6666	6612	6556	6502	6446	6640	6530	100	1960	500	4720	10	1	20033946	1332	54.07	1.86	12	0.02	123.00	3579.00	9200	20230421	-27.72	5100	20221013	30.39	9200	-27.72	20230421	5470	21.57	20230103	9200	-27.72	20230421	5100	30.39	20221013	4.58	N	007820	500	100 억	488334	N	N	22	N	N
26	20230627	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6560	10	2	0.15	260620420	39865	48.06	6550	6610	6500	8510	4590	6550	6537.57	2.49	0	-10587	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1314	53.33	1.83	12	0.20	123.00	3579.00	9200	20230421	-28.70	5100	20221013	28.63	9200	-28.70	20230421	5470	19.93	20230103	9200	-28.70	20230421	5100	28.63	20221013	4.57	N	007820	500	100 억	499594	N	N	22	N	N
27	20230627	150221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6560	10	2	0.15	234072710	35808	43.17	6550	6610	6500	8510	4590	6550	6536.88	2.49	0	-9758	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1314	53.33	1.83	12	0.18	123.00	3579.00	9200	20230421	-28.70	5100	20221013	28.63	9200	-28.70	20230421	5470	19.93	20230103	9200	-28.70	20230421	5100	28.63	20221013	4.57	N	007820	500	100 억	499594	N	N	0	N	N
28	20230627	140222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6530	-20	5	-0.31	195368600	29897	36.05	6550	6610	6500	8510	4590	6550	6534.72	2.49	0	-6362	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1308	53.09	1.82	12	0.15	123.00	3579.00	9200	20230421	-29.02	5100	20221013	28.04	9200	-29.02	20230421	5470	19.38	20230103	9200	-29.02	20230421	5100	28.04	20221013	4.57	N	007820	500	100 억	499594	N	N	0	N	N
29	20230627	130223	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6550	0	3	0.00	158184200	24200	29.18	6550	6610	6500	8510	4590	6550	6536.54	2.49	0	-2454	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1312	53.25	1.83	12	0.12	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.57	N	007820	500	100 억	499594	N	N	0	N	N
30	20230627	120223	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6550	0	3	0.00	129880270	19872	23.96	6550	6610	6500	8510	4590	6550	6535.84	2.49	0	-462	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1312	53.25	1.83	12	0.10	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.57	N	007820	500	100 억	499594	N	N	0	N	N
31	20230627	110223	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6580	30	2	0.46	102715620	15705	18.93	6550	6610	6500	8510	4590	6550	6540.31	2.49	0	-1203	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1318	53.50	1.84	12	0.08	123.00	3579.00	9200	20230421	-28.48	5100	20221013	29.02	9200	-28.48	20230421	5470	20.29	20230103	9200	-28.48	20230421	5100	29.02	20221013	4.57	N	007820	500	100 억	499594	N	N	0	N	N
32	20230627	100219	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6550	0	3	0.00	62037590	9499	11.45	6550	6610	6500	8510	4590	6550	6530.96	2.49	0	666	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1312	53.25	1.83	12	0.05	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.57	N	007820	500	100 억	499594	N	N	0	N	N
33	20230627	090220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6550	0	3	0.00	5019260	767	0.92	6550	6550	6520	8510	4590	6550	6544.02	2.49	0	-372	6703	6626	6483	6406	6263	6665	6445	100	1960	500	4710	10	1	20033946	1312	53.25	1.83	12	0.00	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.57	N	007820	500	100 억	499594	N	N	0	N	N
34	20230626	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6550	160	2	2.50	535609830	82942	67.20	6390	6560	6340	8300	4480	6390	6457.64	2.46	0	5571	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1312	53.25	1.83	12	0.41	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
35	20230626	150221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6520	130	2	2.03	481144390	74578	60.42	6390	6560	6340	8300	4480	6390	6451.56	2.46	0	4539	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1306	53.01	1.82	12	0.37	123.00	3579.00	9200	20230421	-29.13	5100	20221013	27.84	9200	-29.13	20230421	5470	19.20	20230103	9200	-29.13	20230421	5100	27.84	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
36	20230626	140221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6490	100	2	1.56	393588820	61163	49.55	6390	6540	6340	8300	4480	6390	6435.08	2.46	0	3175	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1300	52.76	1.81	12	0.31	123.00	3579.00	9200	20230421	-29.46	5100	20221013	27.25	9200	-29.46	20230421	5470	18.65	20230103	9200	-29.46	20230421	5100	27.25	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
37	20230626	130221	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6480	90	2	1.41	312236310	48627	39.40	6390	6540	6340	8300	4480	6390	6421.05	2.46	0	3513	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1298	52.68	1.81	12	0.24	123.00	3579.00	9200	20230421	-29.57	5100	20221013	27.06	9200	-29.57	20230421	5470	18.46	20230103	9200	-29.57	20230421	5100	27.06	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
38	20230626	120220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6460	70	2	1.10	258372280	40295	32.65	6390	6540	6340	8300	4480	6390	6412.02	2.46	0	4800	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1294	52.52	1.80	12	0.20	123.00	3579.00	9200	20230421	-29.78	5100	20221013	26.67	9200	-29.78	20230421	5470	18.10	20230103	9200	-29.78	20230421	5100	26.67	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
39	20230626	110220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6450	60	2	0.94	160257650	24960	20.22	6390	6540	6340	8300	4480	6390	6420.58	2.46	0	-1671	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1292	52.44	1.80	12	0.12	123.00	3579.00	9200	20230421	-29.89	5100	20221013	26.47	9200	-29.89	20230421	5470	17.92	20230103	9200	-29.89	20230421	5100	26.47	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
40	20230626	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6430	40	2	0.63	101578760	15843	12.84	6390	6540	6340	8300	4480	6390	6411.59	2.46	0	-4120	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1288	52.28	1.80	12	0.08	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
41	20230626	090220	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6430	40	2	0.63	5543350	868	0.70	6390	6430	6350	8300	4480	6390	6386.35	2.46	0	-587	6830	6610	6490	6270	6150	6550	6210	100	1910	500	4600	10	1	20033946	1288	52.28	1.80	12	0.00	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.60	N	007820	500	100 억	493461	N	N	0	N	N
42	20230623	152855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6430	-10	5	-0.16	800357440	121935	182.25	6620	6710	6370	8370	4510	6440	6563.80	2.60	0	-27432	6620	6530	6450	6360	6280	6525	6355	100	1930	500	4630	10	1	20033946	1288	52.28	1.80	12	0.61	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.59	N	007820	500	100 억	520519	N	N	0	N	N
43	20230623	140202	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6510	70	2	1.09	689307930	104705	156.50	6620	6710	6460	8370	4510	6440	6583.33	2.60	0	-28620	6620	6530	6450	6360	6280	6525	6355	100	1930	500	4630	10	1	20033946	1304	52.93	1.82	12	0.52	123.00	3579.00	9200	20230421	-29.24	5100	20221013	27.65	9200	-29.24	20230421	5470	19.01	20230103	9200	-29.24	20230421	5100	27.65	20221013	4.59	N	007820	500	100 억	520519	N	N	0	N	N
44	20230622	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6440	20	2	0.31	429241020	66667	48.92	6440	6540	6370	8340	4500	6420	6438.58	2.63	0	-6798	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1290	52.36	1.80	12	0.33	123.00	3579.00	9200	20230421	-30.00	5100	20221013	26.27	9200	-30.00	20230421	5470	17.73	20230103	9200	-30.00	20230421	5100	26.27	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
45	20230622	150309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6450	30	2	0.47	381407420	59227	43.46	6440	6540	6370	8340	4500	6420	6439.76	2.63	0	-6298	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1292	52.44	1.80	12	0.30	123.00	3579.00	9200	20230421	-29.89	5100	20221013	26.47	9200	-29.89	20230421	5470	17.92	20230103	9200	-29.89	20230421	5100	26.47	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
46	20230622	140352	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6430	10	2	0.16	327734850	50869	37.33	6440	6540	6370	8340	4500	6420	6442.72	2.63	0	-6222	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1288	52.28	1.80	12	0.25	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
47	20230622	130205	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6410	-10	5	-0.16	234260860	36367	26.69	6440	6540	6370	8340	4500	6420	6441.58	2.63	0	-6188	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1284	52.11	1.79	12	0.18	123.00	3579.00	9200	20230421	-30.33	5100	20221013	25.69	9200	-30.33	20230421	5470	17.18	20230103	9200	-30.33	20230421	5100	25.69	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
48	20230622	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6420	0	3	0.00	213380180	33112	24.30	6440	6540	6370	8340	4500	6420	6444.19	2.63	0	-6209	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1286	52.20	1.79	12	0.17	123.00	3579.00	9200	20230421	-30.22	5100	20221013	25.88	9200	-30.22	20230421	5470	17.37	20230103	9200	-30.22	20230421	5100	25.88	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
49	20230622	110352	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6430	10	2	0.16	147990520	22919	16.82	6440	6540	6370	8340	4500	6420	6457.11	2.63	0	-8195	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1288	52.28	1.80	12	0.11	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
50	20230622	100301	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6460	40	2	0.62	88809720	13726	10.07	6440	6540	6370	8340	4500	6420	6470.18	2.63	0	-9100	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1294	52.52	1.80	12	0.07	123.00	3579.00	9200	20230421	-29.78	5100	20221013	26.67	9200	-29.78	20230421	5470	18.10	20230103	9200	-29.78	20230421	5100	26.67	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
51	20230622	090519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6430	10	2	0.16	14685980	2293	1.68	6440	6440	6370	8340	4500	6420	6404.70	2.63	0	-2076	6706	6562	6456	6312	6206	6510	6260	100	1920	500	4620	10	1	20033946	1288	52.28	1.80	12	0.01	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.58	N	007820	500	100 억	527631	N	N	0	N	N
52	20230621	160913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	-190	5	-2.87	874198950	135866	215.06	6600	6600	6350	8590	4630	6610	6434.24	2.55	0	17406	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1286	52.20	1.79	12	0.68	123.00	3579.00	9200	20230421	-30.22	5100	20221013	25.88	9200	-30.22	20230421	5470	17.37	20230103	9200	-30.22	20230421	5100	25.88	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
53	20230621	150510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	-180	5	-2.72	820837310	127542	201.88	6600	6600	6350	8590	4630	6610	6435.78	2.55	0	18291	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1288	52.28	1.80	12	0.64	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
54	20230621	141020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	-170	5	-2.57	780842900	121315	192.02	6600	6600	6350	8590	4630	6610	6436.45	2.55	0	18727	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1290	52.36	1.80	12	0.61	123.00	3579.00	9200	20230421	-30.00	5100	20221013	26.27	9200	-30.00	20230421	5470	17.73	20230103	9200	-30.00	20230421	5100	26.27	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
55	20230621	130207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6450	-160	5	-2.42	743693960	115543	182.89	6600	6600	6350	8590	4630	6610	6436.47	2.55	0	18119	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1292	52.44	1.80	12	0.58	123.00	3579.00	9200	20230421	-29.89	5100	20221013	26.47	9200	-29.89	20230421	5470	17.92	20230103	9200	-29.89	20230421	5100	26.47	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
56	20230621	120212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	-180	5	-2.72	713801280	110886	175.52	6600	6600	6350	8590	4630	6610	6437.21	2.55	0	18279	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1288	52.28	1.80	12	0.55	123.00	3579.00	9200	20230421	-30.11	5100	20221013	26.08	9200	-30.11	20230421	5470	17.55	20230103	9200	-30.11	20230421	5100	26.08	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
57	20230621	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6400	-210	5	-3.18	592717180	92008	145.64	6600	6600	6350	8590	4630	6610	6441.96	2.55	0	15720	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1282	52.03	1.79	12	0.46	123.00	3579.00	9200	20230421	-30.43	5100	20221013	25.49	9200	-30.43	20230421	5470	17.00	20230103	9200	-30.43	20230421	5100	25.49	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
58	20230621	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6480	-130	5	-1.97	206669000	31743	50.24	6600	6600	6460	8590	4630	6610	6510.60	2.55	0	2367	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1298	52.68	1.81	12	0.16	123.00	3579.00	9200	20230421	-29.57	5100	20221013	27.06	9200	-29.57	20230421	5470	18.46	20230103	9200	-29.57	20230421	5100	27.06	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
59	20230621	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6590	-20	5	-0.30	2114400	321	0.51	6600	6600	6580	8590	4630	6610	6584.62	2.55	0	149	6823	6716	6633	6526	6443	6675	6485	100	1980	500	4750	10	1	20033946	1320	53.58	1.84	12	0.00	123.00	3579.00	9200	20230421	-28.37	5100	20221013	29.22	9200	-28.37	20230421	5470	20.48	20230103	9200	-28.37	20230421	5100	29.22	20221013	4.58	N	007820	500	100 억	510226	N	N	0	N	N
60	20230620	160730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6610	-100	5	-1.49	414059500	62564	95.51	6740	6740	6550	8720	4700	6710	6618.18	2.68	0	-25982	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1324	53.74	1.85	12	0.31	123.00	3579.00	9200	20230421	-28.15	5100	20221013	29.61	9200	-28.15	20230421	5470	20.84	20230103	9200	-28.15	20230421	5100	29.61	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
61	20230620	150454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6590	-120	5	-1.79	339864840	51290	78.30	6740	6740	6560	8720	4700	6710	6626.34	2.68	0	-23275	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1320	53.58	1.84	12	0.26	123.00	3579.00	9200	20230421	-28.37	5100	20221013	29.22	9200	-28.37	20230421	5470	20.48	20230103	9200	-28.37	20230421	5100	29.22	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
62	20230620	140122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6610	-100	5	-1.49	277170430	41759	63.75	6740	6740	6580	8720	4700	6710	6637.38	2.68	0	-15771	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1324	53.74	1.85	12	0.21	123.00	3579.00	9200	20230421	-28.15	5100	20221013	29.61	9200	-28.15	20230421	5470	20.84	20230103	9200	-28.15	20230421	5100	29.61	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
63	20230620	130228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6630	-80	5	-1.19	227511450	34231	52.26	6740	6740	6590	8720	4700	6710	6646.36	2.68	0	-12115	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1328	53.90	1.85	12	0.17	123.00	3579.00	9200	20230421	-27.93	5100	20221013	30.00	9200	-27.93	20230421	5470	21.21	20230103	9200	-27.93	20230421	5100	30.00	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
64	20230620	120235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6620	-90	5	-1.34	204444400	30741	46.93	6740	6740	6590	8720	4700	6710	6650.54	2.68	0	-10484	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1326	53.82	1.85	12	0.15	123.00	3579.00	9200	20230421	-28.04	5100	20221013	29.80	9200	-28.04	20230421	5470	21.02	20230103	9200	-28.04	20230421	5100	29.80	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
65	20230620	110555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6660	-50	5	-0.75	141656080	21243	32.43	6740	6740	6630	8720	4700	6710	6668.37	2.68	0	-8702	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1334	54.15	1.86	12	0.11	123.00	3579.00	9200	20230421	-27.61	5100	20221013	30.59	9200	-27.61	20230421	5470	21.76	20230103	9200	-27.61	20230421	5100	30.59	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
66	20230620	100837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6690	-20	5	-0.30	87430730	13112	20.02	6740	6740	6630	8720	4700	6710	6667.99	2.68	0	-3606	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1340	54.39	1.87	12	0.07	123.00	3579.00	9200	20230421	-27.28	5100	20221013	31.18	9200	-27.28	20230421	5470	22.30	20230103	9200	-27.28	20230421	5100	31.18	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
67	20230620	090358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6630	-80	5	-1.19	22447990	3364	5.14	6740	6740	6630	8720	4700	6710	6673.01	2.68	0	-893	6856	6782	6666	6592	6476	6820	6630	100	2010	500	4830	10	1	20033946	1328	53.90	1.85	12	0.02	123.00	3579.00	9200	20230421	-27.93	5100	20221013	30.00	9200	-27.93	20230421	5470	21.21	20230103	9200	-27.93	20230421	5100	30.00	20221013	4.55	N	007820	500	100 억	536208	N	N	0	N	N
68	20230619	161013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6710	50	2	0.75	434868430	65255	115.61	6690	6740	6550	8650	4670	6660	6664.14	2.68	0	-540	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1344	54.55	1.87	12	0.33	123.00	3579.00	9200	20230421	-27.07	5100	20221013	31.57	9200	-27.07	20230421	5470	22.67	20230103	9200	-27.07	20230421	5100	31.57	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
69	20230619	150419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6710	50	2	0.75	404425720	60714	107.56	6690	6740	6550	8650	4670	6660	6661.16	2.68	0	-889	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1344	54.55	1.87	12	0.30	123.00	3579.00	9200	20230421	-27.07	5100	20221013	31.57	9200	-27.07	20230421	5470	22.67	20230103	9200	-27.07	20230421	5100	31.57	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
70	20230619	140733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6680	20	2	0.30	374709770	56271	99.69	6690	6740	6550	8650	4670	6660	6659.02	2.68	0	-1639	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1338	54.31	1.87	12	0.28	123.00	3579.00	9200	20230421	-27.39	5100	20221013	30.98	9200	-27.39	20230421	5470	22.12	20230103	9200	-27.39	20230421	5100	30.98	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
71	20230619	130241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6710	50	2	0.75	312436210	46955	83.19	6690	6740	6550	8650	4670	6660	6653.95	2.68	0	-1488	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1344	54.55	1.87	12	0.23	123.00	3579.00	9200	20230421	-27.07	5100	20221013	31.57	9200	-27.07	20230421	5470	22.67	20230103	9200	-27.07	20230421	5100	31.57	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
72	20230619	120717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6690	30	2	0.45	263482460	39658	70.26	6690	6710	6550	8650	4670	6660	6643.87	2.68	0	208	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1340	54.39	1.87	12	0.20	123.00	3579.00	9200	20230421	-27.28	5100	20221013	31.18	9200	-27.28	20230421	5470	22.30	20230103	9200	-27.28	20230421	5100	31.18	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
73	20230619	110657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6680	20	2	0.30	212134820	31976	56.65	6690	6690	6550	8650	4670	6660	6634.19	2.68	0	234	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1338	54.31	1.87	12	0.16	123.00	3579.00	9200	20230421	-27.39	5100	20221013	30.98	9200	-27.39	20230421	5470	22.12	20230103	9200	-27.39	20230421	5100	30.98	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
74	20230619	100232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6670	10	2	0.15	111939490	16953	30.03	6690	6690	6550	8650	4670	6660	6602.93	2.68	0	2385	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1336	54.23	1.86	12	0.08	123.00	3579.00	9200	20230421	-27.50	5100	20221013	30.78	9200	-27.50	20230421	5470	21.94	20230103	9200	-27.50	20230421	5100	30.78	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
75	20230619	090728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6580	-80	5	-1.20	42979430	6532	11.57	6690	6690	6550	8650	4670	6660	6579.83	2.68	0	-56	6793	6726	6633	6566	6473	6760	6600	100	1990	500	4790	10	1	20033946	1318	53.50	1.84	12	0.03	123.00	3579.00	9200	20230421	-28.48	5100	20221013	29.02	9200	-28.48	20230421	5470	20.29	20230103	9200	-28.48	20230421	5100	29.02	20221013	4.59	N	007820	500	100 억	536748	N	N	13	N	N
76	20230616	160218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6660	150	2	2.30	373642240	56286	63.77	6550	6700	6540	8460	4560	6510	6638.90	2.70	0	-4686	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1334	54.15	1.86	12	0.28	123.00	3579.00	9200	20230421	-27.61	5100	20221013	30.59	9200	-27.61	20230421	5470	21.76	20230103	9200	-27.61	20230421	5100	30.59	20221013	4.55	N	007820	500	100 억	541466	N	N	13	N	N
77	20230616	150547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6630	120	2	1.84	334027950	50324	57.02	6550	6700	6540	8460	4560	6510	6638.24	2.70	0	-3959	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1328	53.90	1.85	12	0.25	123.00	3579.00	9200	20230421	-27.93	5100	20221013	30.00	9200	-27.93	20230421	5470	21.21	20230103	9200	-27.93	20230421	5100	30.00	20221013	4.55	N	007820	500	100 억	541466	N	N	0	N	N
78	20230616	140944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6610	100	2	1.54	302098660	45499	51.55	6550	6700	6540	8460	4560	6510	6640.45	2.70	0	-3555	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1324	53.74	1.85	12	0.23	123.00	3579.00	9200	20230421	-28.15	5100	20221013	29.61	9200	-28.15	20230421	5470	20.84	20230103	9200	-28.15	20230421	5100	29.61	20221013	4.55	N	007820	500	100 억	541466	N	N	0	N	N
79	20230616	130541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6680	170	2	2.61	260589750	39254	44.47	6550	6700	6540	8460	4560	6510	6639.44	2.70	0	-1866	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1338	54.31	1.87	12	0.20	123.00	3579.00	9200	20230421	-27.39	5100	20221013	30.98	9200	-27.39	20230421	5470	22.12	20230103	9200	-27.39	20230421	5100	30.98	20221013	4.55	N	007820	500	100 억	541466	N	N	0	N	N
80	20230616	120132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6670	160	2	2.46	210839820	31793	36.02	6550	6700	6540	8460	4560	6510	6632.68	2.70	0	-1548	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1336	54.23	1.86	12	0.16	123.00	3579.00	9200	20230421	-27.50	5100	20221013	30.78	9200	-27.50	20230421	5470	21.94	20230103	9200	-27.50	20230421	5100	30.78	20221013	4.55	N	007820	500	100 억	541466	N	N	0	N	N
81	20230616	110511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6670	160	2	2.46	195571180	29501	33.42	6550	6700	6540	8460	4560	6510	6630.41	2.70	0	-994	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1336	54.23	1.86	12	0.15	123.00	3579.00	9200	20230421	-27.50	5100	20221013	30.78	9200	-27.50	20230421	5470	21.94	20230103	9200	-27.50	20230421	5100	30.78	20221013	4.55	N	007820	500	100 억	541466	N	N	0	N	N
82	20230616	100332	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6670	160	2	2.46	138559810	20960	23.75	6550	6680	6540	8460	4560	6510	6611.99	2.70	0	180	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1336	54.23	1.86	12	0.10	123.00	3579.00	9200	20230421	-27.50	5100	20221013	30.78	9200	-27.50	20230421	5470	21.94	20230103	9200	-27.50	20230421	5100	30.78	20221013	4.55	N	007820	500	100 억	541466	N	N	0	N	N
83	20230616	091036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6550	40	2	0.61	35652830	5444	6.17	6550	6640	6540	8460	4560	6510	6551.05	2.70	0	-618	6716	6612	6556	6452	6396	6585	6425	100	1950	500	4680	10	1	20033946	1312	53.25	1.83	12	0.03	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.55	N	007820	500	100 억	541466	N	N	0	N	N
84	20230615	150916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6510	-90	5	-1.36	552746190	84344	49.38	6590	6660	6500	8580	4620	6600	6553.47	2.67	0	4362	6913	6756	6673	6516	6433	6715	6475	100	1980	500	4750	10	1	20033946	1304	52.93	1.82	12	0.42	123.00	3579.00	9200	20230421	-29.24	5100	20221013	27.65	9200	-29.24	20230421	5470	19.01	20230103	9200	-29.24	20230421	5100	27.65	20221013	4.57	N	007820	500	100 억	535691	N	N	0	N	N
85	20230615	141030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6550	-50	5	-0.76	469065840	71516	41.87	6590	6660	6500	8580	4620	6600	6558.89	2.67	0	1231	6913	6756	6673	6516	6433	6715	6475	100	1980	500	4750	10	1	20033946	1312	53.25	1.83	12	0.36	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.57	N	007820	500	100 억	535691	N	N	0	N	N
86	20230615	130635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6550	-50	5	-0.76	417752780	63668	37.28	6590	6660	6500	8580	4620	6600	6561.42	2.67	0	-2884	6913	6756	6673	6516	6433	6715	6475	100	1980	500	4750	10	1	20033946	1312	53.25	1.83	12	0.32	123.00	3579.00	9200	20230421	-28.80	5100	20221013	28.43	9200	-28.80	20230421	5470	19.74	20230103	9200	-28.80	20230421	5100	28.43	20221013	4.57	N	007820	500	100 억	535691	N	N	0	N	N
87	20230615	120319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6580	-20	5	-0.30	335062030	51053	29.89	6590	6660	6500	8580	4620	6600	6563.02	2.67	0	-6358	6913	6756	6673	6516	6433	6715	6475	100	1980	500	4750	10	1	20033946	1318	53.50	1.84	12	0.25	123.00	3579.00	9200	20230421	-28.48	5100	20221013	29.02	9200	-28.48	20230421	5470	20.29	20230103	9200	-28.48	20230421	5100	29.02	20221013	4.57	N	007820	500	100 억	535691	N	N	0	N	N
88	20230615	110152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6560	-40	5	-0.61	170283990	25807	15.11	6590	6660	6550	8580	4620	6600	6598.36	2.67	0	-2405	6913	6756	6673	6516	6433	6715	6475	100	1980	500	4750	10	1	20033946	1314	53.33	1.83	12	0.13	123.00	3579.00	9200	20230421	-28.70	5100	20221013	28.63	9200	-28.70	20230421	5470	19.93	20230103	9200	-28.70	20230421	5100	28.63	20221013	4.57	N	007820	500	100 억	535691	N	N	0	N	N
89	20230611	184922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6870	70	2	1.03	623181880	91265	42.41	6810	6910	6670	8840	4760	6800	6827.90	2.88	5930	6057	7086	6942	6836	6692	6586	6890	6640	100	2040	500	4890	10	1	20033946	1376	55.85	1.92	12	0.46	123.00	3579.00	9200	20230421	-25.33	5100	20221013	34.71	9200	-25.33	20230421	5470	25.59	20230103	9200	-25.33	20230421	5100	34.71	20221013	4.54	N	007820	500	100 억	576575	N	N	19	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History