KissMeData/043340/price/prices-20230601.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

36 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	investmentCareful	shortOverheated
2	20230630	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	839	1	2	0.12	39049069	46984	75.80	838	841	825	1089	587	838	830.94	0.54	0	-1911	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	604	167.80	2.52	12	0.07	5.00	333.00	1345	20220704	-37.62	760	20221012	10.39	1190	-29.50	20230222	825	1.70	20230630	1345	-37.62	20220704	760	10.39	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
3	20230630	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	-2	5	-0.24	35616635	42894	69.21	838	838	825	1089	587	838	830.34	0.54	0	-1113	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	602	167.20	2.51	12	0.06	5.00	333.00	1345	20220704	-37.84	760	20221012	10.00	1190	-29.75	20230222	825	1.33	20230630	1345	-37.84	20220704	760	10.00	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
4	20230630	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	827	-11	5	-1.31	32047134	38612	62.30	838	838	825	1089	587	838	829.98	0.54	0	-1113	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	595	165.40	2.48	12	0.05	5.00	333.00	1345	20220704	-38.51	760	20221012	8.82	1190	-30.50	20230222	825	0.24	20230630	1345	-38.51	20220704	760	8.82	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
5	20230630	130440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	831	-7	5	-0.84	22444749	27016	43.59	838	838	825	1089	587	838	830.79	0.54	0	-1113	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	598	166.20	2.50	12	0.04	5.00	333.00	1345	20220704	-38.22	760	20221012	9.34	1190	-30.17	20230222	825	0.73	20230630	1345	-38.22	20220704	760	9.34	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
6	20230630	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	831	-7	5	-0.84	21945298	26415	42.62	838	838	825	1089	587	838	830.79	0.54	0	-1112	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	598	166.20	2.50	12	0.04	5.00	333.00	1345	20220704	-38.22	760	20221012	9.34	1190	-30.17	20230222	825	0.73	20230630	1345	-38.22	20220704	760	9.34	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
7	20230630	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	832	-6	5	-0.72	15003860	18042	29.11	838	838	825	1089	587	838	831.61	0.54	0	-1111	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	599	166.40	2.50	12	0.03	5.00	333.00	1345	20220704	-38.14	760	20221012	9.47	1190	-30.08	20230222	825	0.85	20230630	1345	-38.14	20220704	760	9.47	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
8	20230630	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	832	-6	5	-0.72	10134514	12177	19.65	838	838	825	1089	587	838	832.27	0.54	0	-944	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	599	166.40	2.50	12	0.02	5.00	333.00	1345	20220704	-38.14	760	20221012	9.47	1190	-30.08	20230222	825	0.85	20230630	1345	-38.14	20220704	760	9.47	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
9	20230630	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	-1	5	-0.12	759997	908	1.46	838	838	837	1089	587	838	837.00	0.54	0	-1	857	847	841	831	825	844	828	360	251	500	580	1	1	72000000	603	167.40	2.51	12	0.00	5.00	333.00	1345	20220704	-37.77	760	20221012	10.13	1190	-29.66	20230222	835	0.24	20230629	1345	-37.77	20220704	760	10.13	20221012	0.02	N	043340	500	360 억	387169	N	N	N	N
10	20230629	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	838	-14	5	-1.64	52176573	61981	60.70	845	851	835	1107	597	852	841.82	0.55	0	-9572	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	603	167.60	2.52	12	0.09	5.00	333.00	1345	20220704	-37.70	760	20221012	10.26	1190	-29.58	20230222	835	0.36	20230629	1345	-37.70	20220704	760	10.26	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
11	20230629	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	-15	5	-1.76	51114739	60713	59.46	845	851	835	1107	597	852	841.91	0.55	0	-9473	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	603	167.40	2.51	12	0.08	5.00	333.00	1345	20220704	-37.77	760	20221012	10.13	1190	-29.66	20230222	835	0.24	20230629	1345	-37.77	20220704	760	10.13	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
12	20230629	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	840	-12	5	-1.41	39328659	46647	45.68	845	851	835	1107	597	852	843.11	0.55	0	-8232	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	605	168.00	2.52	12	0.06	5.00	333.00	1345	20220704	-37.55	760	20221012	10.53	1190	-29.41	20230222	835	0.60	20230629	1345	-37.55	20220704	760	10.53	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
13	20230629	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	-16	5	-1.88	37470249	44424	43.51	845	851	835	1107	597	852	843.47	0.55	0	-8200	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	602	167.20	2.51	12	0.06	5.00	333.00	1345	20220704	-37.84	760	20221012	10.00	1190	-29.75	20230222	835	0.12	20230629	1345	-37.84	20220704	760	10.00	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
14	20230629	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	841	-11	5	-1.29	32714563	38737	37.94	845	851	835	1107	597	852	844.53	0.55	0	-8018	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	606	168.20	2.53	12	0.05	5.00	333.00	1345	20220704	-37.47	760	20221012	10.66	1190	-29.33	20230222	835	0.72	20230629	1345	-37.47	20220704	760	10.66	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
15	20230629	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	846	-6	5	-0.70	16558084	19533	19.13	845	851	845	1107	597	852	847.70	0.55	0	-5871	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	609	169.20	2.54	12	0.03	5.00	333.00	1345	20220704	-37.10	760	20221012	11.32	1190	-28.91	20230222	845	0.12	20230629	1345	-37.10	20220704	760	11.32	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
16	20230629	100437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	847	-5	5	-0.59	10448633	12326	12.07	845	851	845	1107	597	852	847.69	0.55	0	-1630	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	610	169.40	2.54	12	0.02	5.00	333.00	1345	20220704	-37.03	760	20221012	11.45	1190	-28.82	20230222	845	0.24	20230629	1345	-37.03	20220704	760	11.45	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
17	20230629	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	851	-1	5	-0.12	1553122	1838	1.80	845	851	845	1107	597	852	845.01	0.55	0	-2	866	858	853	845	840	856	843	360	255	500	590	1	1	72000000	613	170.20	2.56	12	0.00	5.00	333.00	1345	20220704	-36.73	760	20221012	11.97	1190	-28.49	20230222	845	0.71	20230629	1345	-36.73	20220704	760	11.97	20221012	0.02	N	043340	500	360 억	396682	N	N	N	N
18	20230628	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-10	5	-1.16	81913195	96066	247.26	861	861	848	1120	604	862	852.68	0.54	0	5569	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	613	170.40	2.56	12	0.13	5.00	333.00	1345	20220704	-36.65	760	20221012	12.11	1190	-28.40	20230222	846	0.71	20230615	1345	-36.65	20220704	760	12.11	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
19	20230628	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	849	-13	5	-1.51	78679889	92269	237.49	861	861	848	1120	604	862	852.72	0.54	0	5897	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	611	169.80	2.55	12	0.13	5.00	333.00	1345	20220704	-36.88	760	20221012	11.71	1190	-28.66	20230222	846	0.35	20230615	1345	-36.88	20220704	760	11.71	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
20	20230628	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	-9	5	-1.04	47975919	56170	144.57	861	861	851	1120	604	862	854.12	0.54	0	5883	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	614	170.60	2.56	12	0.08	5.00	333.00	1345	20220704	-36.58	760	20221012	12.24	1190	-28.32	20230222	846	0.83	20230615	1345	-36.58	20220704	760	12.24	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
21	20230628	130434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	-5	5	-0.58	34620290	40526	104.31	861	861	852	1120	604	862	854.27	0.54	0	5902	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	617	171.40	2.57	12	0.06	5.00	333.00	1345	20220704	-36.28	760	20221012	12.76	1190	-27.98	20230222	846	1.30	20230615	1345	-36.28	20220704	760	12.76	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
22	20230628	120409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-10	5	-1.16	27727033	32448	83.52	861	861	852	1120	604	862	854.51	0.54	0	1161	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	613	170.40	2.56	12	0.05	5.00	333.00	1345	20220704	-36.65	760	20221012	12.11	1190	-28.40	20230222	846	0.71	20230615	1345	-36.65	20220704	760	12.11	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
23	20230628	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	-3	5	-0.35	19739561	23088	59.43	861	861	852	1120	604	862	854.97	0.54	0	-294	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	618	171.80	2.58	12	0.03	5.00	333.00	1345	20220704	-36.13	760	20221012	13.03	1190	-27.82	20230222	846	1.54	20230615	1345	-36.13	20220704	760	13.03	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
24	20230628	100437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	855	-7	5	-0.81	2862996	3348	8.62	861	861	854	1120	604	862	855.14	0.54	0	240	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	616	171.00	2.57	12	0.00	5.00	333.00	1345	20220704	-36.43	760	20221012	12.50	1190	-28.15	20230222	846	1.06	20230615	1345	-36.43	20220704	760	12.50	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
25	20230628	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	-1	5	-0.12	61992	72	0.19	861	861	861	1120	604	862	861.00	0.54	0	0	872	867	861	856	850	864	853	360	258	500	600	1	1	72000000	620	172.20	2.59	12	0.00	5.00	333.00	1345	20220704	-35.99	760	20221012	13.29	1190	-27.65	20230222	846	1.77	20230615	1345	-35.99	20220704	760	13.29	20221012	0.02	N	043340	500	360 억	391112	N	N	N	N
26	20230627	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-3	5	-0.35	33432569	38831	85.71	865	866	855	1124	606	865	860.98	0.54	0	-299	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	621	172.40	2.59	12	0.05	5.00	333.00	1345	20220704	-35.91	760	20221012	13.42	1190	-27.56	20230222	846	1.89	20230615	1345	-35.91	20220704	760	13.42	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
27	20230627	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-5	5	-0.58	30138092	35005	77.27	865	866	855	1124	606	865	860.97	0.54	0	-299	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	619	172.00	2.58	12	0.05	5.00	333.00	1345	20220704	-36.06	760	20221012	13.16	1190	-27.73	20230222	846	1.65	20230615	1345	-36.06	20220704	760	13.16	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
28	20230627	140442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-7	5	-0.81	29986052	34828	76.88	865	866	855	1124	606	865	860.98	0.54	0	-299	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	618	171.60	2.58	12	0.05	5.00	333.00	1345	20220704	-36.21	760	20221012	12.89	1190	-27.90	20230222	846	1.42	20230615	1345	-36.21	20220704	760	12.89	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
29	20230627	130441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	-1	5	-0.12	19203434	22263	49.14	865	866	855	1124	606	865	862.57	0.54	0	-299	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	622	172.80	2.59	12	0.03	5.00	333.00	1345	20220704	-35.76	760	20221012	13.68	1190	-27.39	20230222	846	2.13	20230615	1345	-35.76	20220704	760	13.68	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
30	20230627	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	865	0	3	0.00	17046449	19766	43.63	865	866	855	1124	606	865	862.41	0.54	0	798	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	623	173.00	2.60	12	0.03	5.00	333.00	1345	20220704	-35.69	760	20221012	13.82	1190	-27.31	20230222	846	2.25	20230615	1345	-35.69	20220704	760	13.82	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
31	20230627	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	-1	5	-0.12	8364589	9729	21.48	865	865	855	1124	606	865	859.76	0.54	0	834	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	622	172.80	2.59	12	0.01	5.00	333.00	1345	20220704	-35.76	760	20221012	13.68	1190	-27.39	20230222	846	2.13	20230615	1345	-35.76	20220704	760	13.68	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
32	20230627	100432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	865	0	3	0.00	7232473	8415	18.57	865	865	855	1124	606	865	859.47	0.54	0	834	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	623	173.00	2.60	12	0.01	5.00	333.00	1345	20220704	-35.69	760	20221012	13.82	1190	-27.31	20230222	846	2.25	20230615	1345	-35.69	20220704	760	13.82	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
33	20230627	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-3	5	-0.35	97629	113	0.25	865	865	862	1124	606	865	863.97	0.54	0	-60	883	874	863	854	843	868	848	360	259	500	600	1	1	72000000	621	172.40	2.59	12	0.00	5.00	333.00	1345	20220704	-35.91	760	20221012	13.42	1190	-27.56	20230222	846	1.89	20230615	1345	-35.91	20220704	760	13.42	20221012	0.02	N	043340	500	360 억	391353	N	N	N	N
34	20230626	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	865	-7	5	-0.80	38942491	45273	48.69	872	872	852	1133	611	872	860.17	0.54	0	125	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	623	173.00	2.60	12	0.06	5.00	333.00	1345	20220704	-35.69	760	20221012	13.82	1190	-27.31	20230222	846	2.25	20230615	1345	-35.69	20220704	760	13.82	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
35	20230626	150437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	863	-9	5	-1.03	36750112	42738	45.96	872	872	852	1133	611	872	859.89	0.54	0	281	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	621	172.60	2.59	12	0.06	5.00	333.00	1345	20220704	-35.84	760	20221012	13.55	1190	-27.48	20230222	846	2.01	20230615	1345	-35.84	20220704	760	13.55	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
36	20230626	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	-8	5	-0.92	34481010	40110	43.14	872	872	852	1133	611	872	859.66	0.54	0	281	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	622	172.80	2.59	12	0.06	5.00	333.00	1345	20220704	-35.76	760	20221012	13.68	1190	-27.39	20230222	846	2.13	20230615	1345	-35.76	20220704	760	13.68	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
37	20230626	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	865	-7	5	-0.80	32388612	37691	40.53	872	872	852	1133	611	872	859.32	0.54	0	317	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	623	173.00	2.60	12	0.05	5.00	333.00	1345	20220704	-35.69	760	20221012	13.82	1190	-27.31	20230222	846	2.25	20230615	1345	-35.69	20220704	760	13.82	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
38	20230626	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	865	-7	5	-0.80	31050273	36142	38.87	872	872	852	1133	611	872	859.12	0.54	0	327	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	623	173.00	2.60	12	0.05	5.00	333.00	1345	20220704	-35.69	760	20221012	13.82	1190	-27.31	20230222	846	2.25	20230615	1345	-35.69	20220704	760	13.82	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
39	20230626	110433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	865	-7	5	-0.80	27823859	32413	34.86	872	872	852	1133	611	872	858.42	0.54	0	327	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	623	173.00	2.60	12	0.05	5.00	333.00	1345	20220704	-35.69	760	20221012	13.82	1190	-27.31	20230222	846	2.25	20230615	1345	-35.69	20220704	760	13.82	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
40	20230626	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-12	5	-1.38	24979066	29124	31.32	872	872	852	1133	611	872	857.68	0.54	0	289	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	619	172.00	2.58	12	0.04	5.00	333.00	1345	20220704	-36.06	760	20221012	13.16	1190	-27.73	20230222	846	1.65	20230615	1345	-36.06	20220704	760	13.16	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
41	20230626	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	869	-3	5	-0.34	162055	186	0.20	872	872	869	1133	611	872	871.26	0.54	0	-173	889	880	875	866	861	878	864	360	261	500	610	1	1	72000000	626	173.80	2.61	12	0.00	5.00	333.00	1345	20220704	-35.39	760	20221012	14.34	1190	-26.97	20230222	846	2.72	20230615	1345	-35.39	20220704	760	14.34	20221012	0.02	N	043340	500	360 억	391172	N	N	N	N
42	20230623	162342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	872	-9	5	-1.02	81164712	92834	123.84	884	884	870	1145	617	881	874.30	0.55	0	-6519	896	888	884	876	872	886	874	360	264	500	610	1	1	72000000	628	174.40	2.62	12	0.13	5.00	333.00	1345	20220704	-35.17	760	20221012	14.74	1190	-26.72	20230222	846	3.07	20230615	1345	-35.17	20220704	760	14.74	20221012	0.02	N	043340	500	360 억	397691	N	N	N	N
43	20230623	140347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	-6	5	-0.68	66559582	76057	101.46	884	884	871	1145	617	881	875.13	0.55	0	-5863	896	888	884	876	872	886	874	360	264	500	610	1	1	72000000	630	175.00	2.63	12	0.11	5.00	333.00	1345	20220704	-34.94	760	20221012	15.13	1190	-26.47	20230222	846	3.43	20230615	1345	-34.94	20220704	760	15.13	20221012	0.02	N	043340	500	360 억	397691	N	N	N	N
44	20230622	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	-10	5	-1.12	66213129	74961	92.50	891	892	880	1158	624	891	883.30	0.56	0	-7311	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	634	176.20	2.65	12	0.10	5.00	333.00	1345	20220704	-34.50	760	20221012	15.92	1190	-25.97	20230222	846	4.14	20230615	1345	-34.50	20220704	760	15.92	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
45	20230622	150308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	-9	5	-1.01	62817765	71107	87.75	891	892	880	1158	624	891	883.43	0.56	0	-5687	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	635	176.40	2.65	12	0.10	5.00	333.00	1345	20220704	-34.42	760	20221012	16.05	1190	-25.88	20230222	846	4.26	20230615	1345	-34.42	20220704	760	16.05	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
46	20230622	140404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	-11	5	-1.23	52714389	59648	73.61	891	892	880	1158	624	891	883.76	0.56	0	-3727	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	634	176.00	2.64	12	0.08	5.00	333.00	1345	20220704	-34.57	760	20221012	15.79	1190	-26.05	20230222	846	4.02	20230615	1345	-34.57	20220704	760	15.79	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
47	20230622	130237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	-10	5	-1.12	44070360	49833	61.50	891	892	880	1158	624	891	884.36	0.56	0	-3459	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	634	176.20	2.65	12	0.07	5.00	333.00	1345	20220704	-34.50	760	20221012	15.92	1190	-25.97	20230222	846	4.14	20230615	1345	-34.50	20220704	760	15.92	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
48	20230622	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	-7	5	-0.79	33958289	38359	47.34	891	892	882	1158	624	891	885.28	0.56	0	-3429	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	636	176.80	2.65	12	0.05	5.00	333.00	1345	20220704	-34.28	760	20221012	16.32	1190	-25.71	20230222	846	4.49	20230615	1345	-34.28	20220704	760	16.32	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
49	20230622	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	-6	5	-0.67	19556424	22047	27.21	891	892	883	1158	624	891	887.03	0.56	0	-3389	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	637	177.00	2.66	12	0.03	5.00	333.00	1345	20220704	-34.20	760	20221012	16.45	1190	-25.63	20230222	846	4.61	20230615	1345	-34.20	20220704	760	16.45	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
50	20230622	100118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-1	5	-0.11	12534889	14124	17.43	891	892	883	1158	624	891	887.49	0.56	0	-1601	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	641	178.00	2.67	12	0.02	5.00	333.00	1345	20220704	-33.83	760	20221012	17.11	1190	-25.21	20230222	846	5.20	20230615	1345	-33.83	20220704	760	17.11	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
51	20230622	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	-6	5	-0.67	5834852	6564	8.10	891	891	883	1158	624	891	888.92	0.56	0	-3519	912	901	894	883	876	898	880	360	267	500	620	1	1	72000000	637	177.00	2.66	12	0.01	5.00	333.00	1345	20220704	-34.20	760	20221012	16.45	1190	-25.63	20230222	846	4.61	20230615	1345	-34.20	20220704	760	16.45	20221012	0.02	N	043340	500	360 억	404994	N	N	N	N
52	20230621	160106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	891	-2	5	-0.22	72459811	81019	85.59	892	905	887	1160	626	893	894.36	0.57	0	-8320	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	642	178.20	2.68	12	0.11	5.00	333.00	1345	20220704	-33.75	760	20221012	17.24	1190	-25.13	20230222	846	5.32	20230615	1345	-33.75	20220704	760	17.24	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
53	20230621	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-3	5	-0.34	71785330	80262	84.79	892	905	887	1160	626	893	894.39	0.57	0	-8307	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	641	178.00	2.67	12	0.11	5.00	333.00	1345	20220704	-33.83	760	20221012	17.11	1190	-25.21	20230222	846	5.20	20230615	1345	-33.83	20220704	760	17.11	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
54	20230621	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-3	5	-0.34	69886707	78129	82.53	892	905	887	1160	626	893	894.50	0.57	0	-8092	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	641	178.00	2.67	12	0.11	5.00	333.00	1345	20220704	-33.83	760	20221012	17.11	1190	-25.21	20230222	846	5.20	20230615	1345	-33.83	20220704	760	17.11	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
55	20230621	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	-5	5	-0.56	60189091	67231	71.02	892	905	887	1160	626	893	895.26	0.57	0	-8063	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	639	177.60	2.67	12	0.09	5.00	333.00	1345	20220704	-33.98	760	20221012	16.84	1190	-25.38	20230222	846	4.96	20230615	1345	-33.98	20220704	760	16.84	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
56	20230621	121012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	-5	5	-0.56	59396995	66339	70.08	892	905	887	1160	626	893	895.36	0.57	0	-8063	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	639	177.60	2.67	12	0.09	5.00	333.00	1345	20220704	-33.98	760	20221012	16.84	1190	-25.38	20230222	846	4.96	20230615	1345	-33.98	20220704	760	16.84	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
57	20230621	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-3	5	-0.34	48463509	54041	57.09	892	905	890	1160	626	893	896.79	0.57	0	-5919	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	641	178.00	2.67	12	0.08	5.00	333.00	1345	20220704	-33.83	760	20221012	17.11	1190	-25.21	20230222	846	5.20	20230615	1345	-33.83	20220704	760	17.11	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
58	20230621	100208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-1	5	-0.11	40036818	44584	47.10	892	905	890	1160	626	893	898.01	0.57	0	-5657	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	642	178.40	2.68	12	0.06	5.00	333.00	1345	20220704	-33.68	760	20221012	17.37	1190	-25.04	20230222	846	5.44	20230615	1345	-33.68	20220704	760	17.37	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
59	20230621	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	4	2	0.45	9579328	10738	11.34	892	897	890	1160	626	893	892.10	0.57	0	-3956	915	903	898	886	881	901	884	360	267	500	620	1	1	72000000	646	179.40	2.69	12	0.01	5.00	333.00	1345	20220704	-33.31	760	20221012	18.03	1190	-24.62	20230222	846	6.03	20230615	1345	-33.31	20220704	760	18.03	20221012	0.02	N	043340	500	360 억	413324	N	N	N	N
60	20230620	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-16	5	-1.76	85085969	94559	25.72	906	910	893	1181	637	909	899.82	0.59	0	-13358	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	643	178.60	2.68	12	0.13	5.00	333.00	1345	20220704	-33.61	760	20221012	17.50	1190	-24.96	20230222	846	5.56	20230615	1345	-33.61	20220704	760	17.50	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
61	20230620	150328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	-13	5	-1.43	78150113	86796	23.61	906	910	895	1181	637	909	900.39	0.59	0	-11860	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	645	179.20	2.69	12	0.12	5.00	333.00	1345	20220704	-33.38	760	20221012	17.89	1190	-24.71	20230222	846	5.91	20230615	1345	-33.38	20220704	760	17.89	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
62	20230620	140413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	-10	5	-1.10	59372095	65834	17.90	906	910	895	1181	637	909	901.85	0.59	0	-8845	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	647	179.80	2.70	12	0.09	5.00	333.00	1345	20220704	-33.16	760	20221012	18.29	1190	-24.45	20230222	846	6.26	20230615	1345	-33.16	20220704	760	18.29	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
63	20230620	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-5	5	-0.55	49985545	55378	15.06	906	910	898	1181	637	909	902.62	0.59	0	-8162	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	651	180.80	2.71	12	0.08	5.00	333.00	1345	20220704	-32.79	760	20221012	18.95	1190	-24.03	20230222	846	6.86	20230615	1345	-32.79	20220704	760	18.95	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
64	20230620	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-5	5	-0.55	47962135	53132	14.45	906	910	898	1181	637	909	902.70	0.59	0	-7917	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	651	180.80	2.71	12	0.07	5.00	333.00	1345	20220704	-32.79	760	20221012	18.95	1190	-24.03	20230222	846	6.86	20230615	1345	-32.79	20220704	760	18.95	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
65	20230620	110240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-9	5	-0.99	40607229	44962	12.23	906	910	900	1181	637	909	903.15	0.59	0	-6081	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	648	180.00	2.70	12	0.06	5.00	333.00	1345	20220704	-33.09	760	20221012	18.42	1190	-24.37	20230222	846	6.38	20230615	1345	-33.09	20220704	760	18.42	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
66	20230620	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-9	5	-0.99	31973492	35383	9.62	906	910	900	1181	637	909	903.64	0.59	0	-3297	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	648	180.00	2.70	12	0.05	5.00	333.00	1345	20220704	-33.09	760	20221012	18.42	1190	-24.37	20230222	846	6.38	20230615	1345	-33.09	20220704	760	18.42	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
67	20230620	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-1	5	-0.11	11551345	12739	3.46	906	910	901	1181	637	909	906.77	0.59	0	-73	931	920	910	899	889	925	904	360	272	500	630	1	1	72000000	654	181.60	2.73	12	0.02	5.00	333.00	1345	20220704	-32.49	760	20221012	19.47	1190	-23.70	20230222	846	7.33	20230615	1345	-32.49	20220704	760	19.47	20221012	0.02	N	043340	500	360 억	426263	N	N	N	N
68	20230619	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	19	2	2.13	325087836	356897	234.96	901	921	900	1157	623	890	910.87	0.55	0	33639	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	654	181.80	2.73	12	0.50	5.00	333.00	1345	20220704	-32.42	760	20221012	19.61	1190	-23.61	20230222	846	7.45	20230615	1345	-32.42	20220704	760	19.61	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
69	20230619	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	18	2	2.02	311770030	342220	225.30	901	921	900	1157	623	890	911.02	0.55	0	36978	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	654	181.60	2.73	12	0.48	5.00	333.00	1345	20220704	-32.49	760	20221012	19.47	1190	-23.70	20230222	846	7.33	20230615	1345	-32.49	20220704	760	19.47	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
70	20230619	140324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	18	2	2.02	301890277	331291	218.11	901	921	900	1157	623	890	911.25	0.55	0	40211	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	654	181.60	2.73	12	0.46	5.00	333.00	1345	20220704	-32.49	760	20221012	19.47	1190	-23.70	20230222	846	7.33	20230615	1345	-32.49	20220704	760	19.47	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
71	20230619	130119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	19	2	2.13	285123562	312732	205.89	901	921	900	1157	623	890	911.72	0.55	0	45229	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	654	181.80	2.73	12	0.43	5.00	333.00	1345	20220704	-32.42	760	20221012	19.61	1190	-23.61	20230222	846	7.45	20230615	1345	-32.42	20220704	760	19.61	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
72	20230619	120347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	17	2	1.91	259665734	284581	187.35	901	921	901	1157	623	890	912.45	0.55	0	47425	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	653	181.40	2.72	12	0.40	5.00	333.00	1345	20220704	-32.57	760	20221012	19.34	1190	-23.78	20230222	846	7.21	20230615	1345	-32.57	20220704	760	19.34	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
73	20230619	110404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	19	2	2.13	250704734	274731	180.87	901	921	901	1157	623	890	912.55	0.55	0	48072	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	654	181.80	2.73	12	0.38	5.00	333.00	1345	20220704	-32.42	760	20221012	19.61	1190	-23.61	20230222	846	7.45	20230615	1345	-32.42	20220704	760	19.61	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
74	20230619	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	916	26	2	2.92	223075356	244390	160.89	901	921	901	1157	623	890	912.78	0.55	0	47824	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	660	183.20	2.75	12	0.34	5.00	333.00	1345	20220704	-31.90	760	20221012	20.53	1190	-23.03	20230222	846	8.27	20230615	1345	-31.90	20220704	760	20.53	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
75	20230619	090324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	25	2	2.81	42290061	46635	30.70	901	915	901	1157	623	890	906.83	0.55	0	12554	917	903	879	865	841	910	872	360	267	500	620	1	1	72000000	659	183.00	2.75	12	0.06	5.00	333.00	1345	20220704	-31.97	760	20221012	20.39	1190	-23.11	20230222	846	8.16	20230615	1345	-31.97	20220704	760	20.39	20221012	0.02	N	043340	500	360 억	393044	N	N	N	N
76	20230616	160527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	35	2	4.09	130849461	148911	106.39	855	893	855	1111	599	855	878.71	0.52	0	21229	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	641	178.00	2.67	12	0.21	5.00	333.00	1345	20220704	-33.83	760	20221012	17.11	1190	-25.21	20230222	846	5.20	20230615	1345	-33.83	20220704	760	17.11	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
77	20230616	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	33	2	3.86	120685552	137469	98.21	855	893	855	1111	599	855	877.91	0.52	0	18002	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	639	177.60	2.67	12	0.19	5.00	333.00	1345	20220704	-33.98	760	20221012	16.84	1190	-25.38	20230222	846	4.96	20230615	1345	-33.98	20220704	760	16.84	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
78	20230616	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	34	2	3.98	99929412	114018	81.46	855	893	855	1111	599	855	876.44	0.52	0	16991	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	640	177.80	2.67	12	0.16	5.00	333.00	1345	20220704	-33.90	760	20221012	16.97	1190	-25.29	20230222	846	5.08	20230615	1345	-33.90	20220704	760	16.97	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
79	20230616	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	878	23	2	2.69	53900327	62153	44.40	855	878	855	1111	599	855	867.22	0.52	0	6884	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	632	175.60	2.64	12	0.09	5.00	333.00	1345	20220704	-34.72	760	20221012	15.53	1190	-26.22	20230222	846	3.78	20230615	1345	-34.72	20220704	760	15.53	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
80	20230616	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	873	18	2	2.11	49673630	57319	40.95	855	877	855	1111	599	855	866.62	0.52	0	6344	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	629	174.60	2.62	12	0.08	5.00	333.00	1345	20220704	-35.09	760	20221012	14.87	1190	-26.64	20230222	846	3.19	20230615	1345	-35.09	20220704	760	14.87	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
81	20230616	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	20	2	2.34	42129502	48684	34.78	855	877	855	1111	599	855	865.37	0.52	0	6178	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	630	175.00	2.63	12	0.07	5.00	333.00	1345	20220704	-34.94	760	20221012	15.13	1190	-26.47	20230222	846	3.43	20230615	1345	-34.94	20220704	760	15.13	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
82	20230616	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	866	11	2	1.29	30585478	35418	25.30	855	875	855	1111	599	855	863.56	0.52	0	5118	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	624	173.20	2.60	12	0.05	5.00	333.00	1345	20220704	-35.61	760	20221012	13.95	1190	-27.23	20230222	846	2.36	20230615	1345	-35.61	20220704	760	13.95	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
83	20230616	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	1	2	0.12	1797500	2100	1.50	855	856	855	1111	599	855	855.95	0.52	0	2	882	868	857	843	832	863	838	360	256	500	590	1	1	72000000	616	171.20	2.57	12	0.00	5.00	333.00	1345	20220704	-36.36	760	20221012	12.63	1190	-28.07	20230222	846	1.18	20230615	1345	-36.36	20220704	760	12.63	20221012	0.02	N	043340	500	360 억	371815	N	N	N	N
84	20230615	150922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-11	5	-1.27	117351593	137480	67.30	863	871	846	1121	605	863	853.59	0.53	0	-9690	902	882	871	851	840	877	846	360	258	500	600	1	1	72000000	613	170.40	2.56	12	0.19	5.00	333.00	1345	20220704	-36.65	760	20221012	12.11	1190	-28.40	20230222	846	0.71	20230615	1345	-36.65	20220704	760	12.11	20221012	0.02	N	043340	500	360 억	381448	N	N	N	N
85	20230615	140351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	-6	5	-0.70	108346249	126928	62.13	863	871	846	1121	605	863	853.60	0.53	0	-9284	902	882	871	851	840	877	846	360	258	500	600	1	1	72000000	617	171.40	2.57	12	0.18	5.00	333.00	1345	20220704	-36.28	760	20221012	12.76	1190	-27.98	20230222	846	1.30	20230615	1345	-36.28	20220704	760	12.76	20221012	0.02	N	043340	500	360 억	381448	N	N	N	N
86	20230615	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	851	-12	5	-1.39	88197406	103312	50.57	863	871	846	1121	605	863	853.70	0.53	0	-9007	902	882	871	851	840	877	846	360	258	500	600	1	1	72000000	613	170.20	2.56	12	0.14	5.00	333.00	1345	20220704	-36.73	760	20221012	11.97	1190	-28.49	20230222	846	0.59	20230615	1345	-36.73	20220704	760	11.97	20221012	0.02	N	043340	500	360 억	381448	N	N	N	N
87	20230615	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	850	-13	5	-1.51	61252055	71520	35.01	863	871	848	1121	605	863	856.43	0.53	0	-9346	902	882	871	851	840	877	846	360	258	500	600	1	1	72000000	612	170.00	2.55	12	0.10	5.00	333.00	1345	20220704	-36.80	760	20221012	11.84	1190	-28.57	20230222	848	0.24	20230615	1345	-36.80	20220704	760	11.84	20221012	0.02	N	043340	500	360 억	381448	N	N	N	N
88	20230615	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	854	-9	5	-1.04	32722262	37966	18.59	863	871	854	1121	605	863	861.88	0.53	0	-7674	902	882	871	851	840	877	846	360	258	500	600	1	1	72000000	615	170.80	2.56	12	0.05	5.00	333.00	1345	20220704	-36.51	760	20221012	12.37	1190	-28.24	20230222	848	0.71	20230103	1345	-36.51	20220704	760	12.37	20221012	0.02	N	043340	500	360 억	381448	N	N	N	N
89	20230611	184753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-5	5	-0.55	53733397	59627	106.56	910	910	895	1177	635	906	901.16	0.62	-21777	-21779	920	912	906	898	892	910	896	360	271	500	630	1	1	72000000	649	180.20	2.71	12	0.08	5.00	333.00	1365	20220608	-33.99	760	20221012	18.55	1190	-24.29	20230222	848	6.25	20230103	1345	-33.01	20220704	760	18.55	20221012	0.02	N	043340	500	360 억	443041	N	N	N	N
90	20230611	182316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-5	5	-0.55	53733397	59627	106.56	910	910	895	1177	635	906	901.16	0.62	-21777	-21779	920	912	906	898	892	910	896	360	271	500	630	1	1	72000000	649	180.20	2.71	12	0.08	5.00	333.00	1365	20220608	-33.99	760	20221012	18.55	1190	-24.29	20230222	848	6.25	20230103	1345	-33.01	20220704	760	18.55	20221012	0.02	N	043340	500	360 억	443041	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History