KissMeData/018000/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-155	5	-6.78	3437978860	1594199	93.92	2215	2235	2095	2970	1600	2285	2156.64	1.33	0	104628	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2604	-19.91	3.87	12	1.30	-107.00	550.00	2885	20220629	-26.17	1334	20230515	59.67	2775	-23.24	20230626	1334	59.67	20230515	2875	-25.91	20220825	1334	59.67	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
3	20230630	150314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-140	5	-6.13	3162289075	1465282	86.33	2215	2235	2095	2970	1600	2285	2158.07	1.33	0	67543	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2622	-20.05	3.90	12	1.20	-107.00	550.00	2885	20220629	-25.65	1334	20230515	60.79	2775	-22.70	20230626	1334	60.79	20230515	2875	-25.39	20220825	1334	60.79	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
4	20230630	140314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-130	5	-5.69	2951631480	1367428	80.56	2215	2235	2095	2970	1600	2285	2158.45	1.33	0	77512	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2634	-20.14	3.92	12	1.12	-107.00	550.00	2885	20220629	-25.30	1334	20230515	61.54	2775	-22.34	20230626	1334	61.54	20230515	2875	-25.04	20220825	1334	61.54	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
5	20230630	130314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-140	5	-6.13	2782445895	1288643	75.92	2215	2235	2095	2970	1600	2285	2159.13	1.33	0	90544	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2622	-20.05	3.90	12	1.05	-107.00	550.00	2885	20220629	-25.65	1334	20230515	60.79	2775	-22.70	20230626	1334	60.79	20230515	2875	-25.39	20220825	1334	60.79	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
6	20230630	120312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-120	5	-5.25	2382829445	1102472	64.95	2215	2235	2095	2970	1600	2285	2161.26	1.33	0	87495	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2647	-20.23	3.94	12	0.90	-107.00	550.00	2885	20220629	-24.96	1334	20230515	62.29	2775	-21.98	20230626	1334	62.29	20230515	2875	-24.70	20220825	1334	62.29	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
7	20230630	110314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-120	5	-5.25	2252338410	1042343	61.41	2215	2235	2095	2970	1600	2285	2160.75	1.33	0	101702	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2647	-20.23	3.94	12	0.85	-107.00	550.00	2885	20220629	-24.96	1334	20230515	62.29	2775	-21.98	20230626	1334	62.29	20230515	2875	-24.70	20220825	1334	62.29	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
8	20230630	100314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-115	5	-5.03	1978270410	915706	53.95	2215	2235	2095	2970	1600	2285	2160.27	1.33	0	100834	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2653	-20.28	3.95	12	0.75	-107.00	550.00	2885	20220629	-24.78	1334	20230515	62.67	2775	-21.80	20230626	1334	62.67	20230515	2875	-24.52	20220825	1334	62.67	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
9	20230630	090314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-70	5	-3.06	146864805	66358	3.91	2215	2235	2205	2970	1600	2285	2212.34	1.33	0	2345	2355	2320	2250	2215	2145	2337	2232	611	685	500	1640	5	1	122248023	2708	-20.70	4.03	12	0.05	-107.00	550.00	2885	20220629	-23.22	1334	20230515	66.04	2775	-20.18	20230626	1334	66.04	20230515	2875	-22.96	20220825	1334	66.04	20230515	0.69	N	018000	500	611 억	1630947	N	N	1325	N	N
10	20230629	160313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	45	2	2.01	3555146900	1591950	68.07	2220	2285	2180	2910	1570	2240	2232.78	1.15	0	222514	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2793	-21.36	4.15	12	1.30	-107.00	550.00	2885	20220629	-20.80	1334	20230515	71.29	2775	-17.66	20230626	1334	71.29	20230515	2885	-20.80	20220629	1334	71.29	20230515	0.64	N	018000	500	611 억	1408076	N	N	1325	N	N
11	20230629	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	20	2	0.89	3148550115	1412477	60.39	2220	2285	2180	2910	1570	2240	2229.08	1.15	0	279225	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2763	-21.12	4.11	12	1.16	-107.00	550.00	2885	20220629	-21.66	1334	20230515	69.42	2775	-18.56	20230626	1334	69.42	20230515	2885	-21.66	20220629	1334	69.42	20230515	0.64	N	018000	500	611 억	1408076	N	N	170	N	N
12	20230629	140311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-45	5	-2.01	2650029380	1189736	50.87	2220	2285	2180	2910	1570	2240	2227.39	1.15	0	282427	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2683	-20.51	3.99	12	0.97	-107.00	550.00	2885	20220629	-23.92	1334	20230515	64.54	2775	-20.90	20230626	1334	64.54	20230515	2885	-23.92	20220629	1334	64.54	20230515	0.64	N	018000	500	611 억	1408076	N	N	170	N	N
13	20230629	130312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-20	5	-0.89	2107987655	942468	40.30	2220	2285	2190	2910	1570	2240	2236.66	1.15	0	196449	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2714	-20.75	4.04	12	0.77	-107.00	550.00	2885	20220629	-23.05	1334	20230515	66.42	2775	-20.00	20230626	1334	66.42	20230515	2885	-23.05	20220629	1334	66.42	20230515	0.64	N	018000	500	611 억	1408076	N	N	170	N	N
14	20230629	120313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-25	5	-1.12	1993983055	890926	38.09	2220	2285	2190	2910	1570	2240	2238.10	1.15	0	199118	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2708	-20.70	4.03	12	0.73	-107.00	550.00	2885	20220629	-23.22	1334	20230515	66.04	2775	-20.18	20230626	1334	66.04	20230515	2885	-23.22	20220629	1334	66.04	20230515	0.64	N	018000	500	611 억	1408076	N	N	170	N	N
15	20230629	110312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-15	5	-0.67	1480166695	658288	28.15	2220	2285	2205	2910	1570	2240	2248.54	1.15	0	114951	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2720	-20.79	4.05	12	0.54	-107.00	550.00	2885	20220629	-22.88	1334	20230515	66.79	2775	-19.82	20230626	1334	66.79	20230515	2885	-22.88	20220629	1334	66.79	20230515	0.64	N	018000	500	611 억	1408076	N	N	170	N	N
16	20230629	100313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	20	2	0.89	982783865	435426	18.62	2220	2285	2205	2910	1570	2240	2257.14	1.15	0	53541	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2763	-21.12	4.11	12	0.36	-107.00	550.00	2885	20220629	-21.66	1334	20230515	69.42	2775	-18.56	20230626	1334	69.42	20230515	2885	-21.66	20220629	1334	69.42	20230515	0.64	N	018000	500	611 억	1408076	N	N	170	N	N
17	20230629	090313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	10	2	0.45	229866905	103095	4.41	2220	2260	2205	2910	1570	2240	2229.46	1.15	0	29915	2473	2356	2298	2181	2123	2327	2152	611	670	500	1610	5	1	122248023	2751	-21.03	4.09	12	0.08	-107.00	550.00	2885	20220629	-22.01	1334	20230515	68.67	2775	-18.92	20230626	1334	68.67	20230515	2885	-22.01	20220629	1334	68.67	20230515	0.64	N	018000	500	611 억	1408076	N	N	170	N	N
18	20230628	160310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-160	5	-6.67	5245130475	2266389	37.88	2400	2415	2240	3120	1680	2400	2314.34	1.26	0	-132517	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2738	-20.93	4.07	12	1.85	-107.00	550.00	2885	20220629	-22.36	1334	20230515	67.92	2775	-19.28	20230626	1334	67.92	20230515	2885	-22.36	20220629	1334	67.92	20230515	0.63	N	018000	500	611 억	1539861	N	N	170	N	N
19	20230628	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-135	5	-5.62	4773825665	2056566	34.38	2400	2415	2255	3120	1680	2400	2321.08	1.26	0	-180558	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2769	-21.17	4.12	12	1.68	-107.00	550.00	2885	20220629	-21.49	1334	20230515	69.79	2775	-18.38	20230626	1334	69.79	20230515	2885	-21.49	20220629	1334	69.79	20230515	0.63	N	018000	500	611 억	1539861	N	N	2335	N	N
20	20230628	140310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-125	5	-5.21	4150539565	1782141	29.79	2400	2415	2275	3120	1680	2400	2328.78	1.26	0	-174047	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2781	-21.26	4.14	12	1.46	-107.00	550.00	2885	20220629	-21.14	1334	20230515	70.54	2775	-18.02	20230626	1334	70.54	20230515	2885	-21.14	20220629	1334	70.54	20230515	0.63	N	018000	500	611 억	1539861	N	N	2335	N	N
21	20230628	130310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-110	5	-4.58	3644396790	1560312	26.08	2400	2415	2285	3120	1680	2400	2335.50	1.26	0	-150096	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2799	-21.40	4.16	12	1.28	-107.00	550.00	2885	20220629	-20.62	1334	20230515	71.66	2775	-17.48	20230626	1334	71.66	20230515	2885	-20.62	20220629	1334	71.66	20230515	0.63	N	018000	500	611 억	1539861	N	N	2335	N	N
22	20230628	120246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-90	5	-3.75	3306925065	1413200	23.62	2400	2415	2285	3120	1680	2400	2339.83	1.26	0	-123815	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2824	-21.59	4.20	12	1.16	-107.00	550.00	2885	20220629	-19.93	1334	20230515	73.16	2775	-16.76	20230626	1334	73.16	20230515	2885	-19.93	20220629	1334	73.16	20230515	0.63	N	018000	500	611 억	1539861	N	N	2335	N	N
23	20230628	110313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-95	5	-3.96	2959484175	1262142	21.10	2400	2415	2285	3120	1680	2400	2344.61	1.26	0	-104564	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2818	-21.54	4.19	12	1.03	-107.00	550.00	2885	20220629	-20.10	1334	20230515	72.79	2775	-16.94	20230626	1334	72.79	20230515	2885	-20.10	20220629	1334	72.79	20230515	0.63	N	018000	500	611 억	1539861	N	N	2335	N	N
24	20230628	100311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-60	5	-2.50	1901225905	804022	13.44	2400	2415	2330	3120	1680	2400	2364.44	1.26	0	-34207	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2861	-21.87	4.25	12	0.66	-107.00	550.00	2885	20220629	-18.89	1334	20230515	75.41	2775	-15.68	20230626	1334	75.41	20230515	2885	-18.89	20220629	1334	75.41	20230515	0.63	N	018000	500	611 억	1539861	N	N	2335	N	N
25	20230628	090311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-15	5	-0.62	307279395	128606	2.15	2400	2410	2365	3120	1680	2400	2388.91	1.26	0	-18910	2666	2532	2406	2272	2146	2600	2340	611	720	500	1720	5	1	122248023	2916	-22.29	4.34	12	0.11	-107.00	550.00	2885	20220629	-17.33	1334	20230515	78.79	2775	-14.05	20230626	1334	78.79	20230515	2885	-17.33	20220629	1334	78.79	20230515	0.63	N	018000	500	611 억	1539861	N	N	2335	N	N
26	20230627	160312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	50	2	2.13	14327549325	5933102	28.64	2360	2540	2280	3055	1645	2350	2415.00	1.05	0	353234	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2934	-22.43	4.36	12	4.85	-107.00	550.00	2885	20220629	-16.81	1334	20230515	79.91	2775	-13.51	20230626	1334	79.91	20230515	2885	-16.81	20220629	1334	79.91	20230515	0.64	N	018000	500	611 억	1287634	N	N	2335	N	N
27	20230627	150313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	50	2	2.13	13636856545	5644227	27.25	2360	2540	2280	3055	1645	2350	2416.20	1.05	0	286101	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2934	-22.43	4.36	12	4.62	-107.00	550.00	2885	20220629	-16.81	1334	20230515	79.91	2775	-13.51	20230626	1334	79.91	20230515	2885	-16.81	20220629	1334	79.91	20230515	0.64	N	018000	500	611 억	1287634	N	N	1124	N	N
28	20230627	140315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	20	2	0.85	12539823725	5186653	25.04	2360	2540	2280	3055	1645	2350	2417.85	1.05	0	144877	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2897	-22.15	4.31	12	4.24	-107.00	550.00	2885	20220629	-17.85	1334	20230515	77.66	2775	-14.59	20230626	1334	77.66	20230515	2885	-17.85	20220629	1334	77.66	20230515	0.64	N	018000	500	611 억	1287634	N	N	1124	N	N
29	20230627	130315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	50	2	2.13	5126093555	2167594	10.46	2360	2440	2280	3055	1645	2350	2364.95	1.05	0	165042	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2934	-22.43	4.36	12	1.77	-107.00	550.00	2885	20220629	-16.81	1334	20230515	79.91	2775	-13.51	20230626	1334	79.91	20230515	2885	-16.81	20220629	1334	79.91	20230515	0.64	N	018000	500	611 억	1287634	N	N	1124	N	N
30	20230627	120317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	45	2	1.91	4197696725	1779552	8.59	2360	2440	2280	3055	1645	2350	2358.90	1.05	0	102005	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2928	-22.38	4.35	12	1.46	-107.00	550.00	2885	20220629	-16.98	1334	20230515	79.54	2775	-13.69	20230626	1334	79.54	20230515	2885	-16.98	20220629	1334	79.54	20230515	0.64	N	018000	500	611 억	1287634	N	N	1124	N	N
31	20230627	110316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	20	2	0.85	3805309065	1614311	7.79	2360	2440	2280	3055	1645	2350	2357.28	1.05	0	100221	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2897	-22.15	4.31	12	1.32	-107.00	550.00	2885	20220629	-17.85	1334	20230515	77.66	2775	-14.59	20230626	1334	77.66	20230515	2885	-17.85	20220629	1334	77.66	20230515	0.64	N	018000	500	611 억	1287634	N	N	1124	N	N
32	20230627	100310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	25	2	1.06	2141703150	918580	4.43	2360	2395	2280	3055	1645	2350	2331.31	1.05	0	64500	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2903	-22.20	4.32	12	0.75	-107.00	550.00	2885	20220629	-17.68	1334	20230515	78.04	2775	-14.41	20230626	1334	78.04	20230515	2885	-17.68	20220629	1334	78.04	20230515	0.64	N	018000	500	611 억	1287634	N	N	1124	N	N
33	20230627	090312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	0	3	0.00	209393740	88866	0.43	2360	2375	2350	3055	1645	2350	2357.17	1.05	0	0	2983	2666	2458	2141	1933	2562	2037	611	705	500	1690	5	1	122248023	2873	-21.96	4.27	12	0.07	-107.00	550.00	2885	20220629	-18.54	1334	20230515	76.16	2775	-15.32	20230626	1334	76.16	20230515	2885	-18.54	20220629	1334	76.16	20230515	0.64	N	018000	500	611 억	1287634	N	N	1124	N	N
34	20230626	160310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-140	5	-5.62	53551181695	20639514	933.49	2550	2775	2250	3235	1745	2490	2594.79	1.18	0	-181343	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	2873	-21.96	4.27	12	16.88	-107.00	550.00	2885	20220629	-18.54	1334	20230515	76.16	2775	-15.32	20230626	1334	76.16	20230515	2885	-18.54	20220629	1334	76.16	20230515	0.67	N	018000	500	611 억	1438342	N	N	1124	N	N
35	20230626	150313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-140	5	-5.62	52654684760	20259390	916.30	2550	2775	2250	3235	1745	2490	2599.12	1.18	0	-200328	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	2873	-21.96	4.27	12	16.57	-107.00	550.00	2885	20220629	-18.54	1334	20230515	76.16	2775	-15.32	20230626	1334	76.16	20230515	2885	-18.54	20220629	1334	76.16	20230515	0.67	N	018000	500	611 억	1438342	N	N	0	N	N
36	20230626	140311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-55	5	-2.21	48756292425	18603565	841.41	2550	2775	2400	3235	1745	2490	2620.92	1.18	0	-212187	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	2977	-22.76	4.43	12	15.22	-107.00	550.00	2885	20220629	-15.60	1334	20230515	82.53	2775	-12.25	20230626	1334	82.53	20230515	2885	-15.60	20220629	1334	82.53	20230515	0.67	N	018000	500	611 억	1438342	N	N	0	N	N
37	20230626	130312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-65	5	-2.61	47958486760	18273488	826.48	2550	2775	2400	3235	1745	2490	2624.61	1.18	0	-201467	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	2965	-22.66	4.41	12	14.95	-107.00	550.00	2885	20220629	-15.94	1334	20230515	81.78	2775	-12.61	20230626	1334	81.78	20230515	2885	-15.94	20220629	1334	81.78	20230515	0.67	N	018000	500	611 억	1438342	N	N	0	N	N
38	20230626	120309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-50	5	-2.01	47457698855	18067839	817.18	2550	2775	2400	3235	1745	2490	2626.77	1.18	0	-211227	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	2983	-22.80	4.44	12	14.78	-107.00	550.00	2885	20220629	-15.42	1334	20230515	82.91	2775	-12.07	20230626	1334	82.91	20230515	2885	-15.42	20220629	1334	82.91	20230515	0.67	N	018000	500	611 억	1438342	N	N	0	N	N
39	20230626	110309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-50	5	-2.01	46795809395	17795425	804.86	2550	2775	2400	3235	1745	2490	2629.79	1.18	0	-207146	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	2983	-22.80	4.44	12	14.56	-107.00	550.00	2885	20220629	-15.42	1334	20230515	82.91	2775	-12.07	20230626	1334	82.91	20230515	2885	-15.42	20220629	1334	82.91	20230515	0.67	N	018000	500	611 억	1438342	N	N	0	N	N
40	20230626	100310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-35	5	-1.41	43366228915	16384664	741.05	2550	2775	2440	3235	1745	2490	2646.92	1.18	0	-184246	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	3001	-22.94	4.46	12	13.40	-107.00	550.00	2885	20220629	-14.90	1334	20230515	84.03	2775	-11.53	20230626	1334	84.03	20230515	2885	-14.90	20220629	1334	84.03	20230515	0.67	N	018000	500	611 억	1438342	N	N	0	N	N
41	20230626	090310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	255	2	10.24	12007785370	4490832	203.11	2550	2775	2515	3235	1745	2490	2674.55	1.18	0	161850	2590	2540	2440	2390	2290	2565	2415	611	745	500	1790	5	1	122248023	3356	-25.65	4.99	12	3.67	-107.00	550.00	2885	20220629	-4.85	1334	20230515	105.77	2775	-1.08	20230626	1334	105.77	20230515	2885	-4.85	20220629	1334	105.77	20230515	0.67	N	018000	500	611 억	1438342	N	N	0	N	N
42	20230623	154721	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	140	2	5.96	4961709110	2034410	210.58	2340	2490	2340	3055	1645	2350	2438.22	1.16	0	14136	2396	2372	2356	2332	2316	2365	2325	611	705	500	1690	5	1	122248023	3044	-23.27	4.53	12	1.66	-107.00	550.00	2885	20220629	-13.69	1334	20230515	86.66	2755	-9.62	20230620	1334	86.66	20230515	2885	-13.69	20220629	1334	86.66	20230515	0.73	N	018000	500	611 억	1424027	N	N	0	N	Y
43	20230623	140241	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	105	2	4.47	2999131740	1243659	128.73	2340	2455	2340	3055	1645	2350	2411.70	1.16	0	14273	2396	2372	2356	2332	2316	2365	2325	611	705	500	1690	5	1	122248023	3001	-22.94	4.46	12	1.02	-107.00	550.00	2885	20220629	-14.90	1334	20230515	84.03	2755	-10.89	20230620	1334	84.03	20230515	2885	-14.90	20220629	1334	84.03	20230515	0.73	N	018000	500	611 억	1424027	N	N	0	N	Y
44	20230622	160410	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	20	2	0.86	2174860060	920359	50.94	2380	2380	2340	3025	1635	2330	2363.16	1.16	0	9624	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2873	-21.96	4.27	12	0.75	-107.00	550.00	2885	20220629	-18.54	1334	20230515	76.16	2755	-14.70	20230620	1334	76.16	20230515	2885	-18.54	20220629	1334	76.16	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
45	20230622	150427	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	20	2	0.86	1944776260	822451	45.52	2380	2380	2340	3025	1635	2330	2364.61	1.16	0	4788	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2873	-21.96	4.27	12	0.67	-107.00	550.00	2885	20220629	-18.54	1334	20230515	76.16	2755	-14.70	20230620	1334	76.16	20230515	2885	-18.54	20220629	1334	76.16	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
46	20230622	140719	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	15	2	0.64	1638874410	692280	38.32	2380	2380	2340	3025	1635	2330	2367.36	1.16	0	4788	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2867	-21.92	4.26	12	0.57	-107.00	550.00	2885	20220629	-18.72	1334	20230515	75.79	2755	-14.88	20230620	1334	75.79	20230515	2885	-18.72	20220629	1334	75.79	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
47	20230622	130341	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	15	2	0.64	1458458245	615292	34.06	2380	2380	2345	3025	1635	2330	2370.35	1.16	0	4788	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2867	-21.92	4.26	12	0.50	-107.00	550.00	2885	20220629	-18.72	1334	20230515	75.79	2755	-14.88	20230620	1334	75.79	20230515	2885	-18.72	20220629	1334	75.79	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
48	20230622	120227	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	25	2	1.07	1305551955	550183	30.45	2380	2380	2355	3025	1635	2330	2372.94	1.16	0	4185	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2879	-22.01	4.28	12	0.45	-107.00	550.00	2885	20220629	-18.37	1334	20230515	76.54	2755	-14.52	20230620	1334	76.54	20230515	2885	-18.37	20220629	1334	76.54	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
49	20230622	110330	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	35	2	1.50	1076441505	453000	25.07	2380	2380	2365	3025	1635	2330	2376.25	1.16	0	2238	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2891	-22.10	4.30	12	0.37	-107.00	550.00	2885	20220629	-18.02	1334	20230515	77.29	2755	-14.16	20230620	1334	77.29	20230515	2885	-18.02	20220629	1334	77.29	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
50	20230622	100904	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	45	2	1.93	832292755	349879	19.37	2380	2380	2375	3025	1635	2330	2378.80	1.16	0	-262	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2903	-22.20	4.32	12	0.29	-107.00	550.00	2885	20220629	-17.68	1334	20230515	78.04	2755	-13.79	20230620	1334	78.04	20230515	2885	-17.68	20220629	1334	78.04	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
51	20230622	091035	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	50	2	2.15	315095340	132393	7.33	2380	2380	2380	3025	1635	2330	2380.00	1.16	0	-219	2420	2375	2350	2305	2280	2362	2292	611	695	500	1670	5	1	122248023	2910	-22.24	4.33	12	0.11	-107.00	550.00	2885	20220629	-17.50	1334	20230515	78.41	2755	-13.61	20230620	1334	78.41	20230515	2885	-17.50	20220629	1334	78.41	20230515	0.28	N	018000	500	611 억	1414200	N	N	114	N	Y
52	20230621	160556	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-115	5	-4.70	4140536170	1768918	4.29	2395	2395	2325	3175	1715	2445	2340.59	1.13	0	31595	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2848	-21.78	4.24	12	1.45	-107.00	550.00	2990	20220620	-22.07	1334	20230515	74.66	2755	-15.43	20230620	1334	74.66	20230515	2885	-19.24	20220629	1334	74.66	20230515	0.32	N	018000	500	611 억	1375850	N	N	114	N	Y
53	20230621	150533	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-120	5	-4.91	3847869530	1643310	3.99	2395	2395	2325	3175	1715	2445	2341.39	1.13	0	18925	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2842	-21.73	4.23	12	1.34	-107.00	550.00	2990	20220620	-22.24	1334	20230515	74.29	2755	-15.61	20230620	1334	74.29	20230515	2885	-19.41	20220629	1334	74.29	20230515	0.32	N	018000	500	611 억	1375850	N	N	674	N	Y
54	20230621	140312	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-110	5	-4.50	3352659715	1430520	3.47	2395	2395	2325	3175	1715	2445	2343.50	1.13	0	19027	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2854	-21.82	4.25	12	1.17	-107.00	550.00	2990	20220620	-21.91	1334	20230515	75.04	2755	-15.25	20230620	1334	75.04	20230515	2885	-19.06	20220629	1334	75.04	20230515	0.32	N	018000	500	611 억	1375850	N	N	674	N	Y
55	20230621	130157	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-105	5	-4.29	2930176490	1249585	3.03	2395	2395	2325	3175	1715	2445	2344.73	1.13	0	17766	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2861	-21.87	4.25	12	1.02	-107.00	550.00	2990	20220620	-21.74	1334	20230515	75.41	2755	-15.06	20230620	1334	75.41	20230515	2885	-18.89	20220629	1334	75.41	20230515	0.32	N	018000	500	611 억	1375850	N	N	674	N	Y
56	20230621	120721	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-95	5	-3.89	2657167840	1133130	2.75	2395	2395	2325	3175	1715	2445	2344.77	1.13	0	6064	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2873	-21.96	4.27	12	0.93	-107.00	550.00	2990	20220620	-21.40	1334	20230515	76.16	2755	-14.70	20230620	1334	76.16	20230515	2885	-18.54	20220629	1334	76.16	20230515	0.32	N	018000	500	611 억	1375850	N	N	674	N	Y
57	20230621	110849	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-95	5	-3.89	2373788390	1012543	2.46	2395	2395	2325	3175	1715	2445	2344.15	1.13	0	-9857	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2873	-21.96	4.27	12	0.83	-107.00	550.00	2990	20220620	-21.40	1334	20230515	76.16	2755	-14.70	20230620	1334	76.16	20230515	2885	-18.54	20220629	1334	76.16	20230515	0.32	N	018000	500	611 억	1375850	N	N	674	N	Y
58	20230621	100926	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-85	5	-3.48	1897661940	809936	1.96	2395	2395	2325	3175	1715	2445	2342.68	1.13	0	-11121	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2885	-22.06	4.29	12	0.66	-107.00	550.00	2990	20220620	-21.07	1334	20230515	76.91	2755	-14.34	20230620	1334	76.91	20230515	2885	-18.20	20220629	1334	76.91	20230515	0.32	N	018000	500	611 억	1375850	N	N	674	N	Y
59	20230621	090755	59	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-50	5	-2.04	232809565	97157	0.24	2395	2395	2395	3175	1715	2445	2395.00	1.13	0	-11442	2935	2690	2510	2265	2085	2812	2387	611	730	500	1760	5	1	122248023	2928	-22.38	4.35	12	0.08	-107.00	550.00	2990	20220620	-19.90	1334	20230515	79.54	2755	-13.07	20230620	1334	79.54	20230515	2885	-16.98	20220629	1334	79.54	20230515	0.32	N	018000	500	611 억	1375850	N	N	674	N	Y
60	20230620	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	120	2	5.16	105921528395	41055906	879.95	2395	2755	2330	3020	1630	2325	2580.01	1.27	0	-132273	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	2989	-22.85	4.45	12	33.58	-107.00	550.00	2990	20220620	-18.23	1334	20230515	83.28	2755	-11.25	20230620	1334	83.28	20230515	2990	-18.23	20220620	1334	83.28	20230515	0.37	N	018000	500	611 억	1549951	N	N	674	N	N
61	20230620	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	135	2	5.81	104708147680	40561410	869.35	2395	2755	2330	3020	1630	2325	2581.49	1.27	0	-189235	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	3007	-22.99	4.47	12	33.18	-107.00	550.00	2990	20220620	-17.73	1334	20230515	84.41	2755	-10.71	20230620	1334	84.41	20230515	2990	-17.73	20220620	1334	84.41	20230515	0.37	N	018000	500	611 억	1549951	N	N	79	N	N
62	20230620	140352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	160	2	6.88	102529349720	39674587	850.34	2395	2755	2330	3020	1630	2325	2584.28	1.27	0	-308838	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	3038	-23.22	4.52	12	32.45	-107.00	550.00	2990	20220620	-16.89	1334	20230515	86.28	2755	-9.80	20230620	1334	86.28	20230515	2990	-16.89	20220620	1334	86.28	20230515	0.37	N	018000	500	611 억	1549951	N	N	79	N	N
63	20230620	130202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	145	2	6.24	100754630390	38961293	835.05	2395	2755	2330	3020	1630	2325	2586.04	1.27	0	-308386	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	3020	-23.08	4.49	12	31.87	-107.00	550.00	2990	20220620	-17.39	1334	20230515	85.16	2755	-10.34	20230620	1334	85.16	20230515	2990	-17.39	20220620	1334	85.16	20230515	0.37	N	018000	500	611 억	1549951	N	N	79	N	N
64	20230620	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	150	2	6.45	98153993950	37910044	812.52	2395	2755	2330	3020	1630	2325	2589.15	1.27	0	-307252	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	3026	-23.13	4.50	12	31.01	-107.00	550.00	2990	20220620	-17.22	1334	20230515	85.53	2755	-10.16	20230620	1334	85.53	20230515	2990	-17.22	20220620	1334	85.53	20230515	0.37	N	018000	500	611 억	1549951	N	N	79	N	N
65	20230620	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	140	2	6.02	93683999390	36119776	774.15	2395	2755	2330	3020	1630	2325	2593.73	1.27	0	-237636	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	3013	-23.04	4.48	12	29.55	-107.00	550.00	2990	20220620	-17.56	1334	20230515	84.78	2755	-10.53	20230620	1334	84.78	20230515	2990	-17.56	20220620	1334	84.78	20230515	0.37	N	018000	500	611 억	1549951	N	N	79	N	N
66	20230620	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	220	2	9.46	81044706980	31081511	666.17	2395	2755	2330	3020	1630	2325	2607.52	1.27	0	-312164	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	3111	-23.79	4.63	12	25.42	-107.00	550.00	2990	20220620	-14.88	1334	20230515	90.78	2755	-7.62	20230620	1334	90.78	20230515	2990	-14.88	20220620	1334	90.78	20230515	0.37	N	018000	500	611 억	1549951	N	N	79	N	N
67	20230620	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	150	2	6.45	6305233880	2609474	55.93	2395	2485	2330	3020	1630	2325	2416.41	1.27	0	-38854	2495	2410	2315	2230	2135	2452	2272	611	695	500	1670	5	1	122248023	3026	-23.13	4.50	12	2.13	-107.00	550.00	2990	20220620	-17.22	1334	20230515	85.53	2590	-4.44	20230608	1334	85.53	20230515	2990	-17.22	20220620	1334	85.53	20230515	0.37	N	018000	500	611 억	1549951	N	N	79	N	N
68	20230619	160142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	75	2	3.33	10715312760	4615553	99.69	2240	2400	2220	2925	1575	2250	2321.60	1.07	0	237934	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2842	-21.73	4.23	12	3.78	-107.00	550.00	3080	20220616	-24.51	1334	20230515	74.29	2590	-10.23	20230608	1334	74.29	20230515	2990	-22.24	20220620	1334	74.29	20230515	0.46	N	018000	500	611 억	1312178	N	N	79	N	N
69	20230619	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	50	2	2.22	9803180450	4222106	91.19	2240	2400	2220	2925	1575	2250	2321.92	1.07	0	171606	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2812	-21.50	4.18	12	3.45	-107.00	550.00	3080	20220616	-25.32	1334	20230515	72.41	2590	-11.20	20230608	1334	72.41	20230515	2990	-23.08	20220620	1334	72.41	20230515	0.46	N	018000	500	611 억	1312178	N	N	573	N	N
70	20230619	140429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	50	2	2.22	9349028805	4024779	86.93	2240	2400	2220	2925	1575	2250	2322.92	1.07	0	149046	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2812	-21.50	4.18	12	3.29	-107.00	550.00	3080	20220616	-25.32	1334	20230515	72.41	2590	-11.20	20230608	1334	72.41	20230515	2990	-23.08	20220620	1334	72.41	20230515	0.46	N	018000	500	611 억	1312178	N	N	573	N	N
71	20230619	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	50	2	2.22	8990844370	3868869	83.57	2240	2400	2220	2925	1575	2250	2323.95	1.07	0	139197	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2812	-21.50	4.18	12	3.16	-107.00	550.00	3080	20220616	-25.32	1334	20230515	72.41	2590	-11.20	20230608	1334	72.41	20230515	2990	-23.08	20220620	1334	72.41	20230515	0.46	N	018000	500	611 억	1312178	N	N	573	N	N
72	20230619	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	55	2	2.44	8451276710	3634191	78.50	2240	2400	2220	2925	1575	2250	2325.55	1.07	0	132952	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2818	-21.54	4.19	12	2.97	-107.00	550.00	3080	20220616	-25.16	1334	20230515	72.79	2590	-11.00	20230608	1334	72.79	20230515	2990	-22.91	20220620	1334	72.79	20230515	0.46	N	018000	500	611 억	1312178	N	N	573	N	N
73	20230619	110846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	50	2	2.22	8035232180	3453930	74.60	2240	2400	2220	2925	1575	2250	2326.46	1.07	0	84521	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2812	-21.50	4.18	12	2.83	-107.00	550.00	3080	20220616	-25.32	1334	20230515	72.41	2590	-11.20	20230608	1334	72.41	20230515	2990	-23.08	20220620	1334	72.41	20230515	0.46	N	018000	500	611 억	1312178	N	N	573	N	N
74	20230619	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	55	2	2.44	7182089320	3082568	66.58	2240	2400	2220	2925	1575	2250	2329.98	1.07	0	56510	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2818	-21.54	4.19	12	2.52	-107.00	550.00	3080	20220616	-25.16	1334	20230515	72.79	2590	-11.00	20230608	1334	72.79	20230515	2990	-22.91	20220620	1334	72.79	20230515	0.46	N	018000	500	611 억	1312178	N	N	573	N	N
75	20230619	090154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-25	5	-1.11	168966025	75527	1.63	2240	2245	2220	2925	1575	2250	2236.68	1.07	0	-10909	2393	2321	2253	2181	2113	2357	2217	611	675	500	1620	5	1	122248023	2720	-20.79	4.05	12	0.06	-107.00	550.00	3080	20220616	-27.76	1334	20230515	66.79	2590	-14.09	20230608	1334	66.79	20230515	2990	-25.59	20220620	1334	66.79	20230515	0.46	N	018000	500	611 억	1312178	N	N	573	N	N
76	20230616	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	45	2	2.04	10289098910	4565667	150.67	2210	2325	2185	2865	1545	2205	2253.58	1.05	0	26230	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2751	-21.03	4.09	12	3.73	-107.00	550.00	3125	20220615	-28.00	1334	20230515	68.67	2590	-13.13	20230608	1334	68.67	20230515	3080	-26.95	20220616	1334	68.67	20230515	0.53	N	018000	500	611 억	1284406	N	N	573	N	N
77	20230616	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	20	2	0.91	9824553925	4358768	143.84	2210	2325	2185	2865	1545	2205	2253.97	1.05	0	11042	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2720	-20.79	4.05	12	3.57	-107.00	550.00	3125	20220615	-28.80	1334	20230515	66.79	2590	-14.09	20230608	1334	66.79	20230515	3080	-27.76	20220616	1334	66.79	20230515	0.53	N	018000	500	611 억	1284406	N	N	10022	N	N
78	20230616	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	25	2	1.13	9338501620	4141095	136.66	2210	2325	2185	2865	1545	2205	2255.08	1.05	0	1674	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2726	-20.84	4.05	12	3.39	-107.00	550.00	3125	20220615	-28.64	1334	20230515	67.17	2590	-13.90	20230608	1334	67.17	20230515	3080	-27.60	20220616	1334	67.17	20230515	0.53	N	018000	500	611 억	1284406	N	N	10022	N	N
79	20230616	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	35	2	1.59	8596137480	3808594	125.69	2210	2325	2185	2865	1545	2205	2257.04	1.05	0	-38579	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2738	-20.93	4.07	12	3.12	-107.00	550.00	3125	20220615	-28.32	1334	20230515	67.92	2590	-13.51	20230608	1334	67.92	20230515	3080	-27.27	20220616	1334	67.92	20230515	0.53	N	018000	500	611 억	1284406	N	N	10022	N	N
80	20230616	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	10	2	0.45	2723620645	1231021	40.63	2210	2240	2185	2865	1545	2205	2212.49	1.05	0	-10436	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2708	-20.70	4.03	12	1.01	-107.00	550.00	3125	20220615	-29.12	1334	20230515	66.04	2590	-14.48	20230608	1334	66.04	20230515	3080	-28.08	20220616	1334	66.04	20230515	0.53	N	018000	500	611 억	1284406	N	N	10022	N	N
81	20230616	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-5	5	-0.23	2022706535	915447	30.21	2210	2240	2185	2865	1545	2205	2209.53	1.05	0	52038	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2689	-20.56	4.00	12	0.75	-107.00	550.00	3125	20220615	-29.60	1334	20230515	64.92	2590	-15.06	20230608	1334	64.92	20230515	3080	-28.57	20220616	1334	64.92	20230515	0.53	N	018000	500	611 억	1284406	N	N	10022	N	N
82	20230616	100349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	15	2	0.68	1412609895	639308	21.10	2210	2240	2185	2865	1545	2205	2209.59	1.05	0	107933	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2714	-20.75	4.04	12	0.52	-107.00	550.00	3125	20220615	-28.96	1334	20230515	66.42	2590	-14.29	20230608	1334	66.42	20230515	3080	-27.92	20220616	1334	66.42	20230515	0.53	N	018000	500	611 억	1284406	N	N	10022	N	N
83	20230616	090156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	10	2	0.45	79478720	35923	1.19	2210	2220	2210	2865	1545	2205	2212.47	1.05	0	7768	2341	2272	2216	2147	2091	2245	2120	611	660	500	1580	5	1	122248023	2708	-20.70	4.03	12	0.03	-107.00	550.00	3125	20220615	-29.12	1334	20230515	66.04	2590	-14.48	20230608	1334	66.04	20230515	3080	-28.08	20220616	1334	66.04	20230515	0.53	N	018000	500	611 억	1284406	N	N	10022	N	N
84	20230615	150842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-125	5	-5.39	6343066945	2876888	38.07	2280	2285	2160	3015	1625	2320	2204.30	1.18	0	-163282	2446	2382	2301	2237	2156	2415	2270	611	695	500	1670	5	1	122248023	2683	-20.51	3.99	12	2.35	-107.00	550.00	3125	20220615	-29.76	1334	20230515	64.54	2590	-15.25	20230608	1334	64.54	20230515	3125	-29.76	20220615	1334	64.54	20230515	0.76	N	018000	500	611 억	1445437	N	N	0	N	N
85	20230615	140321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-105	5	-4.53	6031050745	2735293	36.20	2280	2285	2160	3015	1625	2320	2204.34	1.18	0	-161139	2446	2382	2301	2237	2156	2415	2270	611	695	500	1670	5	1	122248023	2708	-20.70	4.03	12	2.24	-107.00	550.00	3125	20220615	-29.12	1334	20230515	66.04	2590	-14.48	20230608	1334	66.04	20230515	3125	-29.12	20220615	1334	66.04	20230515	0.76	N	018000	500	611 억	1445437	N	N	0	N	N
86	20230615	130238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-135	5	-5.82	5670033890	2571344	34.03	2280	2285	2160	3015	1625	2320	2204.49	1.18	0	-130850	2446	2382	2301	2237	2156	2415	2270	611	695	500	1670	5	1	122248023	2671	-20.42	3.97	12	2.10	-107.00	550.00	3125	20220615	-30.08	1334	20230515	63.79	2590	-15.64	20230608	1334	63.79	20230515	3125	-30.08	20220615	1334	63.79	20230515	0.76	N	018000	500	611 억	1445437	N	N	0	N	N
87	20230615	120114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-130	5	-5.60	5409658645	2452228	32.45	2280	2285	2160	3015	1625	2320	2205.39	1.18	0	-118982	2446	2382	2301	2237	2156	2415	2270	611	695	500	1670	5	1	122248023	2677	-20.47	3.98	12	2.01	-107.00	550.00	3125	20220615	-29.92	1334	20230515	64.17	2590	-15.44	20230608	1334	64.17	20230515	3125	-29.92	20220615	1334	64.17	20230515	0.76	N	018000	500	611 억	1445437	N	N	0	N	N
88	20230615	110138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-130	5	-5.60	4657853835	2106688	27.88	2280	2285	2165	3015	1625	2320	2210.29	1.18	0	-102619	2446	2382	2301	2237	2156	2415	2270	611	695	500	1670	5	1	122248023	2677	-20.47	3.98	12	1.72	-107.00	550.00	3125	20220615	-29.92	1334	20230515	64.17	2590	-15.44	20230608	1334	64.17	20230515	3125	-29.92	20220615	1334	64.17	20230515	0.76	N	018000	500	611 억	1445437	N	N	0	N	N
89	20230611	184629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	0	3	0.00	18693191995	8329776	15.74	2255	2330	2180	2890	1560	2225	2244.53	1.13	117314	-143329	2715	2470	2345	2100	1975	2407	2037	611	665	500	1600	5	1	122248023	2720	-20.79	4.05	12	6.81	-107.00	550.00	3340	20220608	-33.38	1334	20230515	66.79	2590	-14.09	20230608	1334	66.79	20230515	3145	-29.25	20220613	1334	66.79	20230515	0.06	N	018000	500	611 억	1380235	N	N	11628	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History