KissMeData/277880/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 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	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13850	290	2	2.14	2956683290	215776	110.38	13720	13950	13520	17620	9500	13560	13702.10	1.50	0	-15211	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2791	81.95	5.73	12	1.07	169.00	2416.00	17400	20230419	-20.40	7720	20221017	79.40	17400	-20.40	20230419	8950	54.75	20230102	17400	-20.40	20230419	7720	79.40	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
3	20230630	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	140	2	1.03	2718383690	198511	101.55	13720	13950	13520	17620	9500	13560	13693.91	1.50	0	-15207	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2761	81.07	5.67	12	0.99	169.00	2416.00	17400	20230419	-21.26	7720	20221017	77.46	17400	-21.26	20230419	8950	53.07	20230102	17400	-21.26	20230419	7720	77.46	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
4	20230630	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13680	120	2	0.88	2375674230	173542	88.77	13720	13950	13520	17620	9500	13560	13689.37	1.50	0	-11148	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2757	80.95	5.66	12	0.86	169.00	2416.00	17400	20230419	-21.38	7720	20221017	77.20	17400	-21.38	20230419	8950	52.85	20230102	17400	-21.38	20230419	7720	77.20	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
5	20230630	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13610	50	2	0.37	2178367230	159018	81.34	13720	13950	13520	17620	9500	13560	13698.92	1.50	0	-12695	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2742	80.53	5.63	12	0.79	169.00	2416.00	17400	20230419	-21.78	7720	20221017	76.30	17400	-21.78	20230419	8950	52.07	20230102	17400	-21.78	20230419	7720	76.30	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
6	20230630	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13560	0	3	0.00	1967537040	143466	73.39	13720	13950	13540	17620	9500	13560	13714.37	1.50	0	-16093	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2732	80.24	5.61	12	0.71	169.00	2416.00	17400	20230419	-22.07	7720	20221017	75.65	17400	-22.07	20230419	8950	51.51	20230102	17400	-22.07	20230419	7720	75.65	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
7	20230630	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13630	70	2	0.52	1704636220	124103	63.48	13720	13950	13550	17620	9500	13560	13735.73	1.50	0	-6307	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2747	80.65	5.64	12	0.62	169.00	2416.00	17400	20230419	-21.67	7720	20221017	76.55	17400	-21.67	20230419	8950	52.29	20230102	17400	-21.67	20230419	7720	76.55	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
8	20230630	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	100	2	0.74	1364137920	99187	50.74	13720	13950	13550	17620	9500	13560	13753.30	1.50	0	4891	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2753	80.83	5.65	12	0.49	169.00	2416.00	17400	20230419	-21.49	7720	20221017	76.94	17400	-21.49	20230419	8950	52.63	20230102	17400	-21.49	20230419	7720	76.94	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
9	20230630	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13670	110	2	0.81	254173690	18517	9.47	13720	13800	13670	17620	9500	13560	13726.98	1.50	0	-2888	13913	13736	13423	13246	12933	13825	13335	101	4060	500	10030	10	1	20150593	2755	80.89	5.66	12	0.09	169.00	2416.00	17400	20230419	-21.44	7720	20221017	77.07	17400	-21.44	20230419	8950	52.74	20230102	17400	-21.44	20230419	7720	77.07	20221017	3.83	N	277880	500	100 억	301398	N	N	5	N	N
10	20230629	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13560	330	2	2.49	2596105560	194090	82.97	13210	13600	13110	17190	9270	13230	13375.87	1.51	0	-4420	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2732	80.24	5.61	12	0.96	169.00	2416.00	17400	20230419	-22.07	7720	20221017	75.65	17400	-22.07	20230419	8950	51.51	20230102	17400	-22.07	20230419	7720	75.65	20221017	3.86	N	277880	500	100 억	304845	N	N	5	N	N
11	20230629	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13480	250	2	1.89	2462377240	184208	78.74	13210	13600	13110	17190	9270	13230	13367.49	1.51	0	-3690	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2716	79.76	5.58	12	0.91	169.00	2416.00	17400	20230419	-22.53	7720	20221017	74.61	17400	-22.53	20230419	8950	50.61	20230102	17400	-22.53	20230419	7720	74.61	20221017	3.86	N	277880	500	100 억	304845	N	N	0	N	N
12	20230629	140951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13540	310	2	2.34	2039658610	152858	65.34	13210	13600	13110	17190	9270	13230	13343.60	1.51	0	4610	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2728	80.12	5.60	12	0.76	169.00	2416.00	17400	20230419	-22.18	7720	20221017	75.39	17400	-22.18	20230419	8950	51.28	20230102	17400	-22.18	20230419	7720	75.39	20221017	3.86	N	277880	500	100 억	304845	N	N	0	N	N
13	20230629	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	70	2	0.53	1424604200	107210	45.83	13210	13440	13110	17190	9270	13230	13288.06	1.51	0	-1089	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2680	78.70	5.50	12	0.53	169.00	2416.00	17400	20230419	-23.56	7720	20221017	72.28	17400	-23.56	20230419	8950	48.60	20230102	17400	-23.56	20230419	7720	72.28	20221017	3.86	N	277880	500	100 억	304845	N	N	0	N	N
14	20230629	120954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	10	2	0.08	1294951370	97402	41.64	13210	13440	13110	17190	9270	13230	13295.02	1.51	0	-1416	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2668	78.34	5.48	12	0.48	169.00	2416.00	17400	20230419	-23.91	7720	20221017	71.50	17400	-23.91	20230419	8950	47.93	20230102	17400	-23.91	20230419	7720	71.50	20221017	3.86	N	277880	500	100 억	304845	N	N	0	N	N
15	20230629	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13290	60	2	0.45	1102094590	82876	35.43	13210	13440	13110	17190	9270	13230	13298.24	1.51	0	-1346	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2678	78.64	5.50	12	0.41	169.00	2416.00	17400	20230419	-23.62	7720	20221017	72.15	17400	-23.62	20230419	8950	48.49	20230102	17400	-23.62	20230419	7720	72.15	20221017	3.86	N	277880	500	100 억	304845	N	N	0	N	N
16	20230629	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13410	180	2	1.36	694581190	52405	22.40	13210	13430	13110	17190	9270	13230	13254.17	1.51	0	791	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2702	79.35	5.55	12	0.26	169.00	2416.00	17400	20230419	-22.93	7720	20221017	73.70	17400	-22.93	20230419	8950	49.83	20230102	17400	-22.93	20230419	7720	73.70	20221017	3.86	N	277880	500	100 억	304845	N	N	0	N	N
17	20230629	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13330	100	2	0.76	107469590	8113	3.47	13210	13400	13180	17190	9270	13230	13246.90	1.51	0	2628	13970	13600	13410	13040	12850	13505	12945	101	3960	500	9790	10	1	20150593	2686	78.88	5.52	12	0.04	169.00	2416.00	17400	20230419	-23.39	7720	20221017	72.67	17400	-23.39	20230419	8950	48.94	20230102	17400	-23.39	20230419	7720	72.67	20221017	3.86	N	277880	500	100 억	304845	N	N	0	N	N
18	20230628	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13230	-310	5	-2.29	3118386050	232265	80.62	13730	13780	13220	17600	9480	13540	13425.80	1.80	0	-56902	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2666	78.28	5.48	12	1.15	169.00	2416.00	17400	20230419	-23.97	7720	20221017	71.37	17400	-23.97	20230419	8950	47.82	20230102	17400	-23.97	20230419	7720	71.37	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
19	20230628	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13320	-220	5	-1.62	2885031650	214675	74.51	13730	13780	13260	17600	9480	13540	13438.82	1.80	0	-52372	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2684	78.82	5.51	12	1.07	169.00	2416.00	17400	20230419	-23.45	7720	20221017	72.54	17400	-23.45	20230419	8950	48.83	20230102	17400	-23.45	20230419	7720	72.54	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
20	20230628	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	-240	5	-1.77	2673842160	198799	69.00	13730	13780	13260	17600	9480	13540	13449.74	1.80	0	-52552	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2680	78.70	5.50	12	0.99	169.00	2416.00	17400	20230419	-23.56	7720	20221017	72.28	17400	-23.56	20230419	8950	48.60	20230102	17400	-23.56	20230419	7720	72.28	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
21	20230628	130947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	-240	5	-1.77	2187635980	162213	56.30	13730	13780	13300	17600	9480	13540	13486.02	1.80	0	-51088	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2680	78.70	5.50	12	0.81	169.00	2416.00	17400	20230419	-23.56	7720	20221017	72.28	17400	-23.56	20230419	8950	48.60	20230102	17400	-23.56	20230419	7720	72.28	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
22	20230628	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13410	-130	5	-0.96	1808290440	133832	46.45	13730	13780	13350	17600	9480	13540	13511.53	1.80	0	-40618	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2702	79.35	5.55	12	0.66	169.00	2416.00	17400	20230419	-22.93	7720	20221017	73.70	17400	-22.93	20230419	8950	49.83	20230102	17400	-22.93	20230419	7720	73.70	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
23	20230628	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13380	-160	5	-1.18	1618452480	119655	41.53	13730	13780	13350	17600	9480	13540	13525.93	1.80	0	-37124	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2696	79.17	5.54	12	0.59	169.00	2416.00	17400	20230419	-23.10	7720	20221017	73.32	17400	-23.10	20230419	8950	49.50	20230102	17400	-23.10	20230419	7720	73.32	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
24	20230628	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13400	-140	5	-1.03	1262476620	93077	32.31	13730	13780	13360	17600	9480	13540	13563.92	1.80	0	-38772	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2700	79.29	5.55	12	0.46	169.00	2416.00	17400	20230419	-22.99	7720	20221017	73.58	17400	-22.99	20230419	8950	49.72	20230102	17400	-22.99	20230419	7720	73.58	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
25	20230628	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13600	60	2	0.44	473618050	34607	12.01	13730	13780	13600	17600	9480	13540	13687.87	1.80	0	-20470	13900	13720	13360	13180	12820	13810	13270	101	4060	500	10010	10	1	20150593	2740	80.47	5.63	12	0.17	169.00	2416.00	17400	20230419	-21.84	7720	20221017	76.17	17400	-21.84	20230419	8950	51.96	20230102	17400	-21.84	20230419	7720	76.17	20221017	3.85	N	277880	500	100 억	363273	N	N	0	N	N
26	20230627	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13540	250	2	1.88	3807419600	285928	175.03	13210	13540	13000	17270	9310	13290	13315.86	1.87	0	-12517	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2728	80.12	5.60	12	1.42	169.00	2416.00	17400	20230419	-22.18	7720	20221017	75.39	17400	-22.18	20230419	8950	51.28	20230102	17400	-22.18	20230419	7720	75.39	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
27	20230627	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13490	200	2	1.50	3681943840	276652	169.35	13210	13540	13000	17270	9310	13290	13308.94	1.87	0	-10556	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2718	79.82	5.58	12	1.37	169.00	2416.00	17400	20230419	-22.47	7720	20221017	74.74	17400	-22.47	20230419	8950	50.73	20230102	17400	-22.47	20230419	7720	74.74	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
28	20230627	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	210	2	1.58	3292980440	247857	151.72	13210	13540	13000	17270	9310	13290	13285.81	1.87	0	-3329	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2720	79.88	5.59	12	1.23	169.00	2416.00	17400	20230419	-22.41	7720	20221017	74.87	17400	-22.41	20230419	8950	50.84	20230102	17400	-22.41	20230419	7720	74.87	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
29	20230627	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13450	160	2	1.20	2942881360	221913	135.84	13210	13530	13000	17270	9310	13290	13261.41	1.87	0	-4281	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2710	79.59	5.57	12	1.10	169.00	2416.00	17400	20230419	-22.70	7720	20221017	74.22	17400	-22.70	20230419	8950	50.28	20230102	17400	-22.70	20230419	7720	74.22	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
30	20230627	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13530	240	2	1.81	2477895120	187394	114.71	13210	13530	13000	17270	9310	13290	13222.90	1.87	0	-3280	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2726	80.06	5.60	12	0.93	169.00	2416.00	17400	20230419	-22.24	7720	20221017	75.26	17400	-22.24	20230419	8950	51.17	20230102	17400	-22.24	20230419	7720	75.26	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
31	20230627	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13350	60	2	0.45	1790406010	136278	83.42	13210	13350	13000	17270	9310	13290	13137.85	1.87	0	15399	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2690	78.99	5.53	12	0.68	169.00	2416.00	17400	20230419	-23.28	7720	20221017	72.93	17400	-23.28	20230419	8950	49.16	20230102	17400	-23.28	20230419	7720	72.93	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
32	20230627	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13120	-170	5	-1.28	1241913540	94914	58.10	13210	13280	13000	17270	9310	13290	13084.53	1.87	0	3333	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2644	77.63	5.43	12	0.47	169.00	2416.00	17400	20230419	-24.60	7720	20221017	69.95	17400	-24.60	20230419	8950	46.59	20230102	17400	-24.60	20230419	7720	69.95	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
33	20230627	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13040	-250	5	-1.88	355360180	27081	16.58	13210	13280	13030	17270	9310	13290	13121.87	1.87	0	-9495	13743	13516	13323	13096	12903	13420	13000	101	3980	500	9830	10	1	20150593	2628	77.16	5.40	12	0.13	169.00	2416.00	17400	20230419	-25.06	7720	20221017	68.91	17400	-25.06	20230419	8950	45.70	20230102	17400	-25.06	20230419	7720	68.91	20221017	3.81	N	277880	500	100 억	376033	N	N	0	N	N
34	20230626	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13290	-160	5	-1.19	2152485690	162248	69.60	13400	13550	13130	17480	9420	13450	13266.56	1.82	0	9230	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2678	78.64	5.50	12	0.81	169.00	2416.00	17400	20230419	-23.62	7720	20221017	72.15	17400	-23.62	20230419	8950	48.49	20230102	17400	-23.62	20230419	7720	72.15	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
35	20230626	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13290	-160	5	-1.19	2068650700	155939	66.89	13400	13550	13130	17480	9420	13450	13265.77	1.82	0	9044	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2678	78.64	5.50	12	0.77	169.00	2416.00	17400	20230419	-23.62	7720	20221017	72.15	17400	-23.62	20230419	8950	48.49	20230102	17400	-23.62	20230419	7720	72.15	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
36	20230626	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13250	-200	5	-1.49	1871810420	141152	60.55	13400	13550	13130	17480	9420	13450	13260.96	1.82	0	8390	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2670	78.40	5.48	12	0.70	169.00	2416.00	17400	20230419	-23.85	7720	20221017	71.63	17400	-23.85	20230419	8950	48.04	20230102	17400	-23.85	20230419	7720	71.63	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
37	20230626	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13250	-200	5	-1.49	1567015470	118185	50.70	13400	13550	13130	17480	9420	13450	13259.00	1.82	0	3479	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2670	78.40	5.48	12	0.59	169.00	2416.00	17400	20230419	-23.85	7720	20221017	71.63	17400	-23.85	20230419	8950	48.04	20230102	17400	-23.85	20230419	7720	71.63	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
38	20230626	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	-210	5	-1.56	1381132190	104135	44.67	13400	13550	13130	17480	9420	13450	13262.90	1.82	0	5672	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2668	78.34	5.48	12	0.52	169.00	2416.00	17400	20230419	-23.91	7720	20221017	71.50	17400	-23.91	20230419	8950	47.93	20230102	17400	-23.91	20230419	7720	71.50	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
39	20230626	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13230	-220	5	-1.64	1179765450	88921	38.14	13400	13550	13130	17480	9420	13450	13267.57	1.82	0	4998	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2666	78.28	5.48	12	0.44	169.00	2416.00	17400	20230419	-23.97	7720	20221017	71.37	17400	-23.97	20230419	8950	47.82	20230102	17400	-23.97	20230419	7720	71.37	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
40	20230626	100946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13290	-160	5	-1.19	783950930	59009	25.31	13400	13550	13130	17480	9420	13450	13285.28	1.82	0	-146	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2678	78.64	5.50	12	0.29	169.00	2416.00	17400	20230419	-23.62	7720	20221017	72.15	17400	-23.62	20230419	8950	48.49	20230102	17400	-23.62	20230419	7720	72.15	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
41	20230626	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	-290	5	-2.16	198088340	14972	6.42	13400	13400	13140	17480	9420	13450	13230.59	1.82	0	-2489	14143	13796	13553	13206	12963	13675	13085	101	4030	500	9950	10	1	20150593	2652	77.87	5.45	12	0.07	169.00	2416.00	17400	20230419	-24.37	7720	20221017	70.47	17400	-24.37	20230419	8950	47.04	20230102	17400	-24.37	20230419	7720	70.47	20221017	3.84	N	277880	500	100 억	366708	N	N	0	N	N
42	20230623	183606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13450	-120	5	-0.88	3160265100	233114	133.94	13730	13900	13310	17640	9500	13570	13557.50	1.82	-42460	-42524	13930	13750	13550	13370	13170	13840	13460	101	4070	500	10040	10	1	20150593	2710	79.59	5.57	12	1.16	169.00	2416.00	17400	20230419	-22.70	7720	20221017	74.22	17400	-22.70	20230419	8950	50.28	20230102	17400	-22.70	20230419	7720	74.22	20221017	3.91	N	277880	500	100 억	366708	N	N	0	N	N
43	20230623	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13470	-100	5	-0.74	2791268780	205708	118.20	13730	13900	13310	17640	9500	13570	13569.08	2.03	0	-42753	13930	13750	13550	13370	13170	13840	13460	101	4070	500	10040	10	1	20150593	2714	79.70	5.58	12	1.02	169.00	2416.00	17400	20230419	-22.59	7720	20221017	74.48	17400	-22.59	20230419	8950	50.50	20230102	17400	-22.59	20230419	7720	74.48	20221017	3.91	N	277880	500	100 억	409168	N	N	0	N	N
44	20230622	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13570	-50	5	-0.37	2359149910	173343	59.26	13500	13730	13350	17700	9540	13620	13609.77	1.99	0	7533	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2734	80.30	5.62	12	0.86	169.00	2416.00	17400	20230419	-22.01	7720	20221017	75.78	17400	-22.01	20230419	8950	51.62	20230102	17400	-22.01	20230419	7720	75.78	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
45	20230622	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	0	3	0.00	2239716130	164556	56.26	13500	13730	13350	17700	9540	13620	13610.64	1.99	0	7633	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2745	80.59	5.64	12	0.82	169.00	2416.00	17400	20230419	-21.72	7720	20221017	76.42	17400	-21.72	20230419	8950	52.18	20230102	17400	-21.72	20230419	7720	76.42	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
46	20230622	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13650	30	2	0.22	1876317670	137877	47.14	13500	13730	13350	17700	9540	13620	13608.60	1.99	0	16320	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2751	80.77	5.65	12	0.68	169.00	2416.00	17400	20230419	-21.55	7720	20221017	76.81	17400	-21.55	20230419	8950	52.51	20230102	17400	-21.55	20230419	7720	76.81	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
47	20230622	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13670	50	2	0.37	1559929740	114681	39.21	13500	13730	13350	17700	9540	13620	13602.27	1.99	0	8620	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2755	80.89	5.66	12	0.57	169.00	2416.00	17400	20230419	-21.44	7720	20221017	77.07	17400	-21.44	20230419	8950	52.74	20230102	17400	-21.44	20230419	7720	77.07	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
48	20230622	120343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13630	10	2	0.07	1223047550	89899	30.73	13500	13730	13350	17700	9540	13620	13604.61	1.99	0	8763	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2747	80.65	5.64	12	0.45	169.00	2416.00	17400	20230419	-21.67	7720	20221017	76.55	17400	-21.67	20230419	8950	52.29	20230102	17400	-21.67	20230419	7720	76.55	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
49	20230622	110236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13600	-20	5	-0.15	1022315610	75152	25.69	13500	13730	13350	17700	9540	13620	13603.21	1.99	0	10143	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2740	80.47	5.63	12	0.37	169.00	2416.00	17400	20230419	-21.84	7720	20221017	76.17	17400	-21.84	20230419	8950	51.96	20230102	17400	-21.84	20230419	7720	76.17	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
50	20230622	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13600	-20	5	-0.15	722635800	53117	18.16	13500	13730	13350	17700	9540	13620	13604.48	1.99	0	2797	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2740	80.47	5.63	12	0.26	169.00	2416.00	17400	20230419	-21.84	7720	20221017	76.17	17400	-21.84	20230419	8950	51.96	20230102	17400	-21.84	20230419	7720	76.17	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
51	20230622	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13460	-160	5	-1.17	116165650	8632	2.95	13500	13500	13350	17700	9540	13620	13449.23	1.99	0	1028	14140	13880	13680	13420	13220	13780	13320	101	4080	500	10070	10	1	20150593	2712	79.64	5.57	12	0.04	169.00	2416.00	17400	20230419	-22.64	7720	20221017	74.35	17400	-22.64	20230419	8950	50.39	20230102	17400	-22.64	20230419	7720	74.35	20221017	3.77	N	277880	500	100 억	401517	N	N	0	N	N
52	20230621	160234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	-40	5	-0.29	3951705680	288379	53.30	13800	13940	13480	17750	9570	13660	13703.55	1.99	-202	-2865	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2745	80.59	5.64	12	1.43	169.00	2416.00	17400	20230419	-21.72	7720	20221017	76.42	17400	-21.72	20230419	8950	52.18	20230102	17400	-21.72	20230419	7720	76.42	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
53	20230621	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	-40	5	-0.29	3629376210	264700	48.92	13800	13940	13480	17750	9570	13660	13711.33	1.99	-202	-6976	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2745	80.59	5.64	12	1.31	169.00	2416.00	17400	20230419	-21.72	7720	20221017	76.42	17400	-21.72	20230419	8950	52.18	20230102	17400	-21.72	20230419	7720	76.42	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
54	20230621	140358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13730	70	2	0.51	3154496950	229899	42.49	13800	13940	13480	17750	9570	13660	13721.29	1.99	-202	2296	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2767	81.24	5.68	12	1.14	169.00	2416.00	17400	20230419	-21.09	7720	20221017	77.85	17400	-21.09	20230419	8950	53.41	20230102	17400	-21.09	20230419	7720	77.85	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
55	20230621	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13800	140	2	1.02	2696561840	196525	36.32	13800	13940	13480	17750	9570	13660	13721.29	1.99	-202	4770	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2781	81.66	5.71	12	0.98	169.00	2416.00	17400	20230419	-20.69	7720	20221017	78.76	17400	-20.69	20230419	8950	54.19	20230102	17400	-20.69	20230419	7720	78.76	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
56	20230621	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13850	190	2	1.39	2214006650	161614	29.87	13800	13890	13480	17750	9570	13660	13699.40	1.99	-202	5951	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2791	81.95	5.73	12	0.80	169.00	2416.00	17400	20230419	-20.40	7720	20221017	79.40	17400	-20.40	20230419	8950	54.75	20230102	17400	-20.40	20230419	7720	79.40	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
57	20230621	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	0	3	0.00	1802395690	131729	24.35	13800	13890	13480	17750	9570	13660	13682.64	1.99	-202	-624	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2753	80.83	5.65	12	0.65	169.00	2416.00	17400	20230419	-21.49	7720	20221017	76.94	17400	-21.49	20230419	8950	52.63	20230102	17400	-21.49	20230419	7720	76.94	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
58	20230621	100253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	40	2	0.29	954796860	69377	12.82	13800	13890	13580	17750	9570	13660	13762.78	1.99	-202	-7965	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2761	81.07	5.67	12	0.34	169.00	2416.00	17400	20230419	-21.26	7720	20221017	77.46	17400	-21.26	20230419	8950	53.07	20230102	17400	-21.26	20230419	7720	77.46	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
59	20230621	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13750	90	2	0.66	144300780	10472	1.94	13800	13840	13720	17750	9570	13660	13782.34	1.99	-202	-402	14473	14066	13793	13386	13113	13930	13250	101	4090	500	10100	10	1	20150593	2771	81.36	5.69	12	0.05	169.00	2416.00	17400	20230419	-20.98	7720	20221017	78.11	17400	-20.98	20230419	8950	53.63	20230102	17400	-20.98	20230419	7720	78.11	20221017	3.69	N	277880	500	100 억	401721	N	N	0	N	N
60	20230620	160215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	-550	5	-3.87	7387842780	537045	86.21	14200	14200	13520	18470	9950	14210	13756.62	1.55	-202	85853	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2753	80.83	5.65	12	2.67	169.00	2416.00	17400	20230419	-21.49	7720	20221017	76.94	17400	-21.49	20230419	8950	52.63	20230102	17400	-21.49	20230419	7720	76.94	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
61	20230620	150835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	-550	5	-3.87	7145062320	519282	83.36	14200	14200	13520	18470	9950	14210	13759.45	1.55	-202	83989	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2753	80.83	5.65	12	2.58	169.00	2416.00	17400	20230419	-21.49	7720	20221017	76.94	17400	-21.49	20230419	8950	52.63	20230102	17400	-21.49	20230419	7720	76.94	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
62	20230620	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13730	-480	5	-3.38	6323819420	459262	73.72	14200	14200	13520	18470	9950	14210	13769.47	1.55	-202	87004	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2767	81.24	5.68	12	2.28	169.00	2416.00	17400	20230419	-21.09	7720	20221017	77.85	17400	-21.09	20230419	8950	53.41	20230102	17400	-21.09	20230419	7720	77.85	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
63	20230620	130236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13730	-480	5	-3.38	5586200490	405644	65.12	14200	14200	13520	18470	9950	14210	13771.13	1.55	-202	84885	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2767	81.24	5.68	12	2.01	169.00	2416.00	17400	20230419	-21.09	7720	20221017	77.85	17400	-21.09	20230419	8950	53.41	20230102	17400	-21.09	20230419	7720	77.85	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
64	20230620	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13650	-560	5	-3.94	5102095870	370297	59.44	14200	14200	13520	18470	9950	14210	13778.32	1.55	-202	72755	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2751	80.77	5.65	12	1.84	169.00	2416.00	17400	20230419	-21.55	7720	20221017	76.81	17400	-21.55	20230419	8950	52.51	20230102	17400	-21.55	20230419	7720	76.81	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
65	20230620	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13730	-480	5	-3.38	3953401620	286308	45.96	14200	14200	13520	18470	9950	14210	13808.13	1.55	-202	61637	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2767	81.24	5.68	12	1.42	169.00	2416.00	17400	20230419	-21.09	7720	20221017	77.85	17400	-21.09	20230419	8950	53.41	20230102	17400	-21.09	20230419	7720	77.85	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
66	20230620	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13880	-330	5	-2.32	2761443770	199850	32.08	14200	14200	13520	18470	9950	14210	13817.47	1.55	-202	50657	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2797	82.13	5.75	12	0.99	169.00	2416.00	17400	20230419	-20.23	7720	20221017	79.79	17400	-20.23	20230419	8950	55.08	20230102	17400	-20.23	20230419	7720	79.79	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
67	20230620	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	-150	5	-1.06	476277300	34123	5.48	14200	14200	13820	18470	9950	14210	13957.24	1.55	-202	10925	15270	14740	14380	13850	13490	14560	13670	101	4260	500	10510	10	1	20150593	2833	83.20	5.82	12	0.17	169.00	2416.00	17400	20230419	-19.20	7720	20221017	82.12	17400	-19.20	20230419	8950	57.09	20230102	17400	-19.20	20230419	7720	82.12	20221017	3.79	N	277880	500	100 억	311405	N	N	7	N	N
68	20230619	160229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	-550	5	-3.73	8906490940	620410	63.17	14760	14910	14020	19180	10340	14760	14355.50	1.60	-202	-17824	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2863	84.08	5.88	12	3.08	169.00	2416.00	17400	20230419	-18.33	7720	20221017	84.07	17400	-18.33	20230419	8950	58.77	20230102	17400	-18.33	20230419	7720	84.07	20221017	3.81	N	277880	500	100 억	322546	N	N	7	N	N
69	20230619	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	-550	5	-3.73	8644608450	601983	61.30	14760	14910	14020	19180	10340	14760	14359.72	1.60	-202	-14481	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2863	84.08	5.88	12	2.99	169.00	2416.00	17400	20230419	-18.33	7720	20221017	84.07	17400	-18.33	20230419	8950	58.77	20230102	17400	-18.33	20230419	7720	84.07	20221017	3.81	N	277880	500	100 억	322546	N	N	0	N	N
70	20230619	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	-690	5	-4.67	7874661270	547492	55.75	14760	14910	14020	19180	10340	14760	14382.64	1.60	-202	-20111	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2835	83.25	5.82	12	2.72	169.00	2416.00	17400	20230419	-19.14	7720	20221017	82.25	17400	-19.14	20230419	8950	57.21	20230102	17400	-19.14	20230419	7720	82.25	20221017	3.81	N	277880	500	100 억	322546	N	N	0	N	N
71	20230619	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14190	-570	5	-3.86	6177536270	427281	43.51	14760	14910	14170	19180	10340	14760	14457.25	1.60	-202	-16085	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2859	83.96	5.87	12	2.12	169.00	2416.00	17400	20230419	-18.45	7720	20221017	83.81	17400	-18.45	20230419	8950	58.55	20230102	17400	-18.45	20230419	7720	83.81	20221017	3.81	N	277880	500	100 억	322546	N	N	0	N	N
72	20230619	120208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	-560	5	-3.79	5686749760	392722	39.99	14760	14910	14170	19180	10340	14760	14479.81	1.60	-202	-15876	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2861	84.02	5.88	12	1.95	169.00	2416.00	17400	20230419	-18.39	7720	20221017	83.94	17400	-18.39	20230419	8950	58.66	20230102	17400	-18.39	20230419	7720	83.94	20221017	3.81	N	277880	500	100 억	322546	N	N	0	N	N
73	20230619	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-540	5	-3.66	4568087180	313964	31.97	14760	14910	14210	19180	10340	14760	14549.21	1.60	-202	-24753	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2865	84.14	5.89	12	1.56	169.00	2416.00	17400	20230419	-18.28	7720	20221017	84.20	17400	-18.28	20230419	8950	58.88	20230102	17400	-18.28	20230419	7720	84.20	20221017	3.81	N	277880	500	100 억	322546	N	N	0	N	N
74	20230619	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	-160	5	-1.08	2696306210	184291	18.76	14760	14910	14490	19180	10340	14760	14630.17	1.60	-202	-2819	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2942	86.39	6.04	12	0.91	169.00	2416.00	17400	20230419	-16.09	7720	20221017	89.12	17400	-16.09	20230419	8950	63.13	20230102	17400	-16.09	20230419	7720	89.12	20221017	3.81	N	277880	500	100 억	322546	N	N	0	N	N
75	20230619	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	0	3	0.00	1047174510	71073	7.24	14760	14910	14530	19180	10340	14760	14733.51	1.60	-202	212	15333	15046	14633	14346	13933	15190	14490	101	4420	500	10920	10	1	20150593	2974	87.34	6.11	12	0.35	169.00	2416.00	17400	20230419	-15.17	7720	20221017	91.19	17400	-15.17	20230419	8950	64.92	20230102	17400	-15.17	20230419	7720	91.19	20221017	3.81	N	277880	500	100 억	322546	N	N	0	N	N
76	20230616	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	620	2	4.38	14316159350	975197	125.23	14450	14920	14220	18380	9900	14140	14680.25	1.37	0	68444	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	2974	87.34	6.11	12	4.84	169.00	2416.00	17400	20230419	-15.17	7720	20221017	91.19	17400	-15.17	20230419	8950	64.92	20230102	17400	-15.17	20230419	7720	91.19	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
77	20230616	150237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	620	2	4.38	13850732730	943659	121.18	14450	14920	14220	18380	9900	14140	14677.69	1.37	0	68454	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	2974	87.34	6.11	12	4.68	169.00	2416.00	17400	20230419	-15.17	7720	20221017	91.19	17400	-15.17	20230419	8950	64.92	20230102	17400	-15.17	20230419	7720	91.19	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
78	20230616	140250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14820	680	2	4.81	12227489320	833641	107.05	14450	14920	14220	18380	9900	14140	14667.57	1.37	0	75325	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	2986	87.69	6.13	12	4.14	169.00	2416.00	17400	20230419	-14.83	7720	20221017	91.97	17400	-14.83	20230419	8950	65.59	20230102	17400	-14.83	20230419	7720	91.97	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
79	20230616	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	690	2	4.88	10384637260	709465	91.11	14450	14920	14220	18380	9900	14140	14637.28	1.37	0	90965	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	2988	87.75	6.14	12	3.52	169.00	2416.00	17400	20230419	-14.77	7720	20221017	92.10	17400	-14.77	20230419	8950	65.70	20230102	17400	-14.77	20230419	7720	92.10	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
80	20230616	120301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14840	700	2	4.95	9516192470	650781	83.57	14450	14920	14220	18380	9900	14140	14622.73	1.37	0	96928	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	2990	87.81	6.14	12	3.23	169.00	2416.00	17400	20230419	-14.71	7720	20221017	92.23	17400	-14.71	20230419	8950	65.81	20230102	17400	-14.71	20230419	7720	92.23	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
81	20230616	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14720	580	2	4.10	8207431950	562223	72.20	14450	14920	14220	18380	9900	14140	14598.18	1.37	0	90177	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	2966	87.10	6.09	12	2.79	169.00	2416.00	17400	20230419	-15.40	7720	20221017	90.67	17400	-15.40	20230419	8950	64.47	20230102	17400	-15.40	20230419	7720	90.67	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
82	20230616	100306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14890	750	2	5.30	6024409020	413437	53.09	14450	14920	14220	18380	9900	14140	14571.53	1.37	0	119073	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	3000	88.11	6.16	12	2.05	169.00	2416.00	17400	20230419	-14.43	7720	20221017	92.88	17400	-14.43	20230419	8950	66.37	20230102	17400	-14.43	20230419	7720	92.88	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
83	20230616	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	230	2	1.63	909886440	63364	8.14	14450	14460	14220	18380	9900	14140	14359.67	1.37	0	-4917	14893	14516	14163	13786	13433	14705	13975	101	4240	500	10460	10	1	20150593	2896	85.03	5.95	12	0.31	169.00	2416.00	17400	20230419	-17.41	7720	20221017	86.14	17400	-17.41	20230419	8950	60.56	20230102	17400	-17.41	20230419	7720	86.14	20221017	3.96	N	277880	500	100 억	275259	N	N	20	N	N
84	20230615	150333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	380	2	2.76	10563360380	745572	55.06	13980	14540	13810	17920	9660	13790	14168.47	1.33	0	1310	14336	14062	13706	13432	13076	14200	13570	101	4130	500	10200	10	1	20150593	2855	83.85	5.87	12	3.70	169.00	2416.00	17400	20230419	-18.56	7720	20221017	83.55	17400	-18.56	20230419	8950	58.32	20230102	17400	-18.56	20230419	7720	83.55	20221017	3.85	N	277880	500	100 억	267323	N	N	239	N	N
85	20230615	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	440	2	3.19	9871102930	696904	51.47	13980	14540	13810	17920	9660	13790	14164.58	1.33	0	15227	14336	14062	13706	13432	13076	14200	13570	101	4130	500	10200	10	1	20150593	2867	84.20	5.89	12	3.46	169.00	2416.00	17400	20230419	-18.22	7720	20221017	84.33	17400	-18.22	20230419	8950	58.99	20230102	17400	-18.22	20230419	7720	84.33	20221017	3.85	N	277880	500	100 억	267323	N	N	239	N	N
86	20230615	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14140	350	2	2.54	9361620240	660990	48.82	13980	14540	13810	17920	9660	13790	14163.40	1.33	0	16713	14336	14062	13706	13432	13076	14200	13570	101	4130	500	10200	10	1	20150593	2849	83.67	5.85	12	3.28	169.00	2416.00	17400	20230419	-18.74	7720	20221017	83.16	17400	-18.74	20230419	8950	57.99	20230102	17400	-18.74	20230419	7720	83.16	20221017	3.85	N	277880	500	100 억	267323	N	N	239	N	N
87	20230615	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14110	320	2	2.32	8763845070	618729	45.69	13980	14540	13810	17920	9660	13790	14164.67	1.33	0	32456	14336	14062	13706	13432	13076	14200	13570	101	4130	500	10200	10	1	20150593	2843	83.49	5.84	12	3.07	169.00	2416.00	17400	20230419	-18.91	7720	20221017	82.77	17400	-18.91	20230419	8950	57.65	20230102	17400	-18.91	20230419	7720	82.77	20221017	3.85	N	277880	500	100 억	267323	N	N	239	N	N
88	20230615	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13910	120	2	0.87	7726600080	544965	40.25	13980	14540	13810	17920	9660	13790	14178.63	1.33	0	22145	14336	14062	13706	13432	13076	14200	13570	101	4130	500	10200	10	1	20150593	2803	82.31	5.76	12	2.70	169.00	2416.00	17400	20230419	-20.06	7720	20221017	80.18	17400	-20.06	20230419	8950	55.42	20230102	17400	-20.06	20230419	7720	80.18	20221017	3.85	N	277880	500	100 억	267323	N	N	239	N	N
89	20230611	184753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	630	2	5.09	8371854120	648129	323.26	12430	13200	12430	16080	8660	12370	12909.43	1.56	50893	55741	12930	12650	12470	12190	12010	12560	12100	101	3710	500	9150	10	1	20150593	2620	76.92	5.38	12	3.22	169.00	2416.00	17400	20230419	-25.29	7720	20221017	68.39	17400	-25.29	20230419	8950	45.25	20230102	17400	-25.29	20230419	7720	68.39	20221017	3.86	N	277880	500	100 억	313742	N	N	295	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History