KissMeData/319400/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161034	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4430	65	2	1.49	8426715455	1902171	80.44	4430	4495	4390	5670	3060	4365	4430.05	0.05	0	33182	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5198	54.02	3.30	12	1.62	82.00	1344.00	5270	20230421	-15.94	2560	20220930	73.05	5270	-15.94	20230421	2875	54.09	20230103	5270	-15.94	20230421	2560	73.05	20220930	5.68	N	319400	100	117 억	58982	N	N	258	N	N
3	20230630	151036	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4435	70	2	1.60	7886569805	1780222	75.28	4430	4495	4390	5670	3060	4365	4430.10	0.05	0	9177	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5204	54.09	3.30	12	1.52	82.00	1344.00	5270	20230421	-15.84	2560	20220930	73.24	5270	-15.84	20230421	2875	54.26	20230103	5270	-15.84	20230421	2560	73.24	20220930	5.68	N	319400	100	117 억	58982	N	N	0	N	N
4	20230630	141035	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4420	55	2	1.26	6738611105	1521131	64.33	4430	4495	4390	5670	3060	4365	4430.00	0.05	0	-28333	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5187	53.90	3.29	12	1.30	82.00	1344.00	5270	20230421	-16.13	2560	20220930	72.66	5270	-16.13	20230421	2875	53.74	20230103	5270	-16.13	20230421	2560	72.66	20220930	5.68	N	319400	100	117 억	58982	N	N	0	N	N
5	20230630	131034	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4430	65	2	1.49	6303494165	1422780	60.17	4430	4495	4390	5670	3060	4365	4430.41	0.05	0	-28333	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5198	54.02	3.30	12	1.21	82.00	1344.00	5270	20230421	-15.94	2560	20220930	73.05	5270	-15.94	20230421	2875	54.09	20230103	5270	-15.94	20230421	2560	73.05	20220930	5.68	N	319400	100	117 억	58982	N	N	0	N	N
6	20230630	121031	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4420	55	2	1.26	5999181785	1353998	57.26	4430	4495	4390	5670	3060	4365	4430.72	0.05	0	-28332	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5187	53.90	3.29	12	1.15	82.00	1344.00	5270	20230421	-16.13	2560	20220930	72.66	5270	-16.13	20230421	2875	53.74	20230103	5270	-16.13	20230421	2560	72.66	20220930	5.68	N	319400	100	117 억	58982	N	N	0	N	N
7	20230630	111026	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4405	40	2	0.92	4866257230	1098182	46.44	4430	4495	4390	5670	3060	4365	4431.19	0.05	0	-22849	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5169	53.72	3.28	12	0.94	82.00	1344.00	5270	20230421	-16.41	2560	20220930	72.07	5270	-16.41	20230421	2875	53.22	20230103	5270	-16.41	20230421	2560	72.07	20220930	5.68	N	319400	100	117 억	58982	N	N	0	N	N
8	20230630	101034	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4425	60	2	1.37	4006297805	903002	38.19	4430	4495	4395	5670	3060	4365	4436.64	0.05	0	-17014	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5192	53.96	3.29	12	0.77	82.00	1344.00	5270	20230421	-16.03	2560	20220930	72.85	5270	-16.03	20230421	2875	53.91	20230103	5270	-16.03	20230421	2560	72.85	20220930	5.68	N	319400	100	117 억	58982	N	N	0	N	N
9	20230630	091035	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4465	100	2	2.29	1665109885	373605	15.80	4430	4495	4415	5670	3060	4365	4456.87	0.05	0	56039	4538	4451	4383	4296	4228	4495	4340	117	1305	100	3230	5	1	117343209	5239	54.45	3.32	12	0.32	82.00	1344.00	5270	20230421	-15.28	2560	20220930	74.41	5270	-15.28	20230421	2875	55.30	20230103	5270	-15.28	20230421	2560	74.41	20220930	5.68	N	319400	100	117 억	58982	N	N	0	N	N
10	20230629	161028	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4365	55	2	1.28	10102856385	2299810	108.09	4345	4470	4315	5600	3020	4310	4392.96	0.07	0	-23834	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5122	53.23	3.25	12	1.96	82.00	1344.00	5270	20230421	-17.17	2560	20220930	70.51	5270	-17.17	20230421	2875	51.83	20230103	5270	-17.17	20230421	2560	70.51	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
11	20230629	151028	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4370	60	2	1.39	9803614765	2231252	104.87	4345	4470	4315	5600	3020	4310	4393.79	0.07	0	-38986	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5128	53.29	3.25	12	1.90	82.00	1344.00	5270	20230421	-17.08	2560	20220930	70.70	5270	-17.08	20230421	2875	52.00	20230103	5270	-17.08	20230421	2560	70.70	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
12	20230629	141027	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4390	80	2	1.86	9114625560	2073849	97.47	4345	4470	4315	5600	3020	4310	4395.05	0.07	0	-42071	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5151	53.54	3.27	12	1.77	82.00	1344.00	5270	20230421	-16.70	2560	20220930	71.48	5270	-16.70	20230421	2875	52.70	20230103	5270	-16.70	20230421	2560	71.48	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
13	20230629	131024	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4400	90	2	2.09	8237546275	1874625	88.11	4345	4470	4315	5600	3020	4310	4394.26	0.07	0	-31282	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5163	53.66	3.27	12	1.60	82.00	1344.00	5270	20230421	-16.51	2560	20220930	71.88	5270	-16.51	20230421	2875	53.04	20230103	5270	-16.51	20230421	2560	71.88	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
14	20230629	121029	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4405	95	2	2.20	7469665815	1699581	79.88	4345	4470	4315	5600	3020	4310	4395.03	0.07	0	-1074	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5169	53.72	3.28	12	1.45	82.00	1344.00	5270	20230421	-16.41	2560	20220930	72.07	5270	-16.41	20230421	2875	53.22	20230103	5270	-16.41	20230421	2560	72.07	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
15	20230629	111030	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4375	65	2	1.51	5776977600	1315906	61.85	4345	4470	4315	5600	3020	4310	4390.15	0.07	0	-49824	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5134	53.35	3.26	12	1.12	82.00	1344.00	5270	20230421	-16.98	2560	20220930	70.90	5270	-16.98	20230421	2875	52.17	20230103	5270	-16.98	20230421	2560	70.90	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
16	20230629	101032	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4380	70	2	1.62	1887272300	433617	20.38	4345	4390	4315	5600	3020	4310	4352.45	0.07	0	-33342	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5140	53.41	3.26	12	0.37	82.00	1344.00	5270	20230421	-16.89	2560	20220930	71.09	5270	-16.89	20230421	2875	52.35	20230103	5270	-16.89	20230421	2560	71.09	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
17	20230629	090929	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	20	2	0.46	358048460	82682	3.89	4345	4355	4315	5600	3020	4310	4330.57	0.07	0	-8575	4530	4420	4365	4255	4200	4392	4227	117	1290	100	3180	5	1	117343209	5081	52.80	3.22	12	0.07	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	5.62	N	319400	100	117 억	85081	N	N	1	N	N
18	20230628	161015	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4310	-60	5	-1.37	8991645865	2054947	92.03	4400	4475	4310	5680	3060	4370	4376.18	0.05	0	28148	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5057	52.56	3.21	12	1.75	82.00	1344.00	5270	20230421	-18.22	2560	20220930	68.36	5270	-18.22	20230421	2875	49.91	20230103	5270	-18.22	20230421	2560	68.36	20220930	5.84	N	319400	100	117 억	56925	N	N	1	N	N
19	20230628	151022	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4340	-30	5	-0.69	8045441385	1835919	82.22	4400	4475	4330	5680	3060	4370	4382.25	0.05	0	6274	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5093	52.93	3.23	12	1.56	82.00	1344.00	5270	20230421	-17.65	2560	20220930	69.53	5270	-17.65	20230421	2875	50.96	20230103	5270	-17.65	20230421	2560	69.53	20220930	5.84	N	319400	100	117 억	56925	N	N	70	N	N
20	20230628	141022	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4360	-10	5	-0.23	6846682190	1560300	69.87	4400	4475	4330	5680	3060	4370	4388.07	0.05	0	29953	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5116	53.17	3.24	12	1.33	82.00	1344.00	5270	20230421	-17.27	2560	20220930	70.31	5270	-17.27	20230421	2875	51.65	20230103	5270	-17.27	20230421	2560	70.31	20220930	5.84	N	319400	100	117 억	56925	N	N	70	N	N
21	20230628	131022	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4375	5	2	0.11	6250169280	1423582	63.75	4400	4475	4330	5680	3060	4370	4390.47	0.05	0	50428	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5134	53.35	3.26	12	1.21	82.00	1344.00	5270	20230421	-16.98	2560	20220930	70.90	5270	-16.98	20230421	2875	52.17	20230103	5270	-16.98	20230421	2560	70.90	20220930	5.84	N	319400	100	117 억	56925	N	N	70	N	N
22	20230628	121033	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4465	95	2	2.17	4736996375	1081232	48.42	4400	4465	4330	5680	3060	4370	4381.12	0.05	0	56525	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5239	54.45	3.32	12	0.92	82.00	1344.00	5270	20230421	-15.28	2560	20220930	74.41	5270	-15.28	20230421	2875	55.30	20230103	5270	-15.28	20230421	2560	74.41	20220930	5.84	N	319400	100	117 억	56925	N	N	70	N	N
23	20230628	111029	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4365	-5	5	-0.11	3370591535	771171	34.53	4400	4425	4330	5680	3060	4370	4370.75	0.05	0	-27136	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5122	53.23	3.25	12	0.66	82.00	1344.00	5270	20230421	-17.17	2560	20220930	70.51	5270	-17.17	20230421	2875	51.83	20230103	5270	-17.17	20230421	2560	70.51	20220930	5.84	N	319400	100	117 억	56925	N	N	70	N	N
24	20230628	101029	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4350	-20	5	-0.46	2336100445	533534	23.89	4400	4425	4340	5680	3060	4370	4378.56	0.05	0	-37932	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5104	53.05	3.24	12	0.45	82.00	1344.00	5270	20230421	-17.46	2560	20220930	69.92	5270	-17.46	20230421	2875	51.30	20230103	5270	-17.46	20230421	2560	69.92	20220930	5.84	N	319400	100	117 억	56925	N	N	70	N	N
25	20230628	091024	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4405	35	2	0.80	1014351935	230753	10.33	4400	4425	4370	5680	3060	4370	4395.94	0.05	0	-32045	4520	4445	4370	4295	4220	4482	4332	117	1310	100	3230	5	1	117343209	5169	53.72	3.28	12	0.20	82.00	1344.00	5270	20230421	-16.41	2560	20220930	72.07	5270	-16.41	20230421	2875	53.22	20230103	5270	-16.41	20230421	2560	72.07	20220930	5.84	N	319400	100	117 억	56925	N	N	70	N	N
26	20230627	161024	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4370	10	2	0.23	9292549355	2131674	22.99	4350	4445	4295	5660	3055	4360	4359.21	0.04	0	13529	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5128	53.29	3.25	12	1.82	82.00	1344.00	5270	20230421	-17.08	2560	20220930	70.70	5270	-17.08	20230421	2875	52.00	20230103	5270	-17.08	20230421	2560	70.70	20220930	6.04	N	319400	100	117 억	43465	N	N	70	N	N
27	20230627	151033	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4325	-35	5	-0.80	6821424905	1569386	16.93	4350	4405	4295	5660	3055	4360	4346.55	0.04	0	738	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5075	52.74	3.22	12	1.34	82.00	1344.00	5270	20230421	-17.93	2560	20220930	68.95	5270	-17.93	20230421	2875	50.43	20230103	5270	-17.93	20230421	2560	68.95	20220930	6.04	N	319400	100	117 억	43465	N	N	0	N	N
28	20230627	141042	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4365	5	2	0.11	5591107035	1285887	13.87	4350	4405	4295	5660	3055	4360	4348.05	0.04	0	4961	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5122	53.23	3.25	12	1.10	82.00	1344.00	5270	20230421	-17.17	2560	20220930	70.51	5270	-17.17	20230421	2875	51.83	20230103	5270	-17.17	20230421	2560	70.51	20220930	6.04	N	319400	100	117 억	43465	N	N	0	N	N
29	20230627	131039	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4345	-15	5	-0.34	4631347690	1066502	11.50	4350	4405	4295	5660	3055	4360	4342.55	0.04	0	2869	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5099	52.99	3.23	12	0.91	82.00	1344.00	5270	20230421	-17.55	2560	20220930	69.73	5270	-17.55	20230421	2875	51.13	20230103	5270	-17.55	20230421	2560	69.73	20220930	6.04	N	319400	100	117 억	43465	N	N	0	N	N
30	20230627	121040	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4340	-20	5	-0.46	4346870655	1000849	10.80	4350	4405	4295	5660	3055	4360	4343.18	0.04	0	6556	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5093	52.93	3.23	12	0.85	82.00	1344.00	5270	20230421	-17.65	2560	20220930	69.53	5270	-17.65	20230421	2875	50.96	20230103	5270	-17.65	20230421	2560	69.53	20220930	6.04	N	319400	100	117 억	43465	N	N	0	N	N
31	20230627	111050	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4350	-10	5	-0.23	3945077895	908200	9.80	4350	4405	4295	5660	3055	4360	4343.83	0.04	0	18076	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5104	53.05	3.24	12	0.77	82.00	1344.00	5270	20230421	-17.46	2560	20220930	69.92	5270	-17.46	20230421	2875	51.30	20230103	5270	-17.46	20230421	2560	69.92	20220930	6.04	N	319400	100	117 억	43465	N	N	0	N	N
32	20230627	101017	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4360	0	3	0.00	2862206615	658366	7.10	4350	4405	4295	5660	3055	4360	4347.43	0.04	0	10710	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5116	53.17	3.24	12	0.56	82.00	1344.00	5270	20230421	-17.27	2560	20220930	70.31	5270	-17.27	20230421	2875	51.65	20230103	5270	-17.27	20230421	2560	70.31	20220930	6.04	N	319400	100	117 억	43465	N	N	0	N	N
33	20230627	091023	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4355	-5	5	-0.11	951261775	219912	2.37	4350	4360	4295	5660	3055	4360	4325.57	0.04	0	-2640	5043	4701	4498	4156	3953	4600	4055	117	1302	100	3220	5	1	117343209	5110	53.11	3.24	12	0.19	82.00	1344.00	5270	20230421	-17.36	2560	20220930	70.12	5270	-17.36	20230421	2875	51.48	20230103	5270	-17.36	20230421	2560	70.12	20220930	6.04	N	319400	100	117 억	43465	N	N	0	N	N
34	20230626	161023	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4360	-185	5	-4.07	42117694455	9127526	46.36	4650	4840	4295	5900	3185	4545	4614.98	0.08	0	-55586	5071	4807	4666	4402	4261	4737	4332	117	1357	100	3360	5	1	117343209	5116	53.17	3.24	12	7.78	82.00	1344.00	5270	20230421	-17.27	2560	20220930	70.31	5270	-17.27	20230421	2875	51.65	20230103	5270	-17.27	20230421	2560	70.31	20220930	6.07	N	319400	100	117 억	89215	N	N	0	N	N
35	20230626	151029	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4365	-180	5	-3.96	40930681170	8855300	44.98	4650	4840	4295	5900	3185	4545	4622.19	0.08	0	-42265	5071	4807	4666	4402	4261	4737	4332	117	1357	100	3360	5	1	117343209	5122	53.23	3.25	12	7.55	82.00	1344.00	5270	20230421	-17.17	2560	20220930	70.51	5270	-17.17	20230421	2875	51.83	20230103	5270	-17.17	20230421	2560	70.51	20220930	6.07	N	319400	100	117 억	89215	N	N	0	N	N
36	20230626	141027	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4420	-125	5	-2.75	38285928055	8249575	41.90	4650	4840	4295	5900	3185	4545	4640.99	0.08	0	-56035	5071	4807	4666	4402	4261	4737	4332	117	1357	100	3360	5	1	117343209	5187	53.90	3.29	12	7.03	82.00	1344.00	5270	20230421	-16.13	2560	20220930	72.66	5270	-16.13	20230421	2875	53.74	20230103	5270	-16.13	20230421	2560	72.66	20220930	6.07	N	319400	100	117 억	89215	N	N	0	N	N
37	20230626	121023	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4605	60	2	1.32	28843336440	6125358	31.11	4650	4840	4600	5900	3185	4545	4708.91	0.08	0	-83684	5071	4807	4666	4402	4261	4737	4332	117	1357	100	3360	5	1	117343209	5404	56.16	3.43	12	5.22	82.00	1344.00	5270	20230421	-12.62	2560	20220930	79.88	5270	-12.62	20230421	2875	60.17	20230103	5270	-12.62	20230421	2560	79.88	20220930	6.07	N	319400	100	117 억	89215	N	N	0	N	N
38	20230626	111022	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4635	90	2	1.98	27909110415	5922750	30.08	4650	4840	4600	5900	3185	4545	4712.26	0.08	0	-83533	5071	4807	4666	4402	4261	4737	4332	117	1357	100	3360	5	1	117343209	5439	56.52	3.45	12	5.05	82.00	1344.00	5270	20230421	-12.05	2560	20220930	81.05	5270	-12.05	20230421	2875	61.22	20230103	5270	-12.05	20230421	2560	81.05	20220930	6.07	N	319400	100	117 억	89215	N	N	0	N	N
39	20230626	101020	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4620	75	2	1.65	25662532340	5436641	27.61	4650	4840	4615	5900	3185	4545	4720.37	0.08	0	-83340	5071	4807	4666	4402	4261	4737	4332	117	1357	100	3360	5	1	117343209	5421	56.34	3.44	12	4.63	82.00	1344.00	5270	20230421	-12.33	2560	20220930	80.47	5270	-12.33	20230421	2875	60.70	20230103	5270	-12.33	20230421	2560	80.47	20220930	6.07	N	319400	100	117 억	89215	N	N	0	N	N
40	20230626	091025	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4715	170	2	3.74	17163767585	3613838	18.36	4650	4840	4645	5900	3185	4545	4749.60	0.08	0	-44646	5071	4807	4666	4402	4261	4737	4332	117	1357	100	3360	5	1	117343209	5533	57.50	3.51	12	3.08	82.00	1344.00	5270	20230421	-10.53	2560	20220930	84.18	5270	-10.53	20230421	2875	64.00	20230103	5270	-10.53	20230421	2560	84.18	20220930	6.07	N	319400	100	117 억	89215	N	N	0	N	N
41	20230623	185329	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4545	-80	5	-1.73	94077727625	19688460	458.53	4690	4930	4525	6010	3240	4625	4781.34	0.08	-87513	-82457	4751	4687	4591	4527	4431	4720	4560	117	1385	100	3420	5	1	117343209	5333	55.43	3.38	12	16.78	82.00	1344.00	5270	20230421	-13.76	2560	20220930	77.54	5270	-13.76	20230421	2875	58.09	20230103	5270	-13.76	20230421	2560	77.54	20220930	5.95	N	319400	100	117 억	89215	N	N	147	N	N
42	20230623	140826	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4595	-30	5	-0.65	87142005850	18164872	423.05	4690	4930	4550	6010	3240	4625	4797.29	0.15	0	-146240	4751	4687	4591	4527	4431	4720	4560	117	1385	100	3420	5	1	117343209	5392	56.04	3.42	12	15.48	82.00	1344.00	5270	20230421	-12.81	2560	20220930	79.49	5270	-12.81	20230421	2875	59.83	20230103	5270	-12.81	20230421	2560	79.49	20220930	5.95	N	319400	100	117 억	176728	N	N	147	N	N
43	20230622	160332	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4625	80	2	1.76	19024753400	4137401	139.46	4540	4655	4495	5900	3185	4545	4598.03	0.21	0	-69081	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5427	56.40	3.44	12	3.53	82.00	1344.00	5270	20230421	-12.24	2560	20220930	80.66	5270	-12.24	20230421	2875	60.87	20230103	5270	-12.24	20230421	2560	80.66	20220930	6.06	N	319400	100	117 억	248686	N	N	147	N	N
44	20230622	150201	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4620	75	2	1.65	17162692215	3733895	125.86	4540	4655	4495	5900	3185	4545	4596.47	0.21	0	-68648	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5421	56.34	3.44	12	3.18	82.00	1344.00	5270	20230421	-12.33	2560	20220930	80.47	5270	-12.33	20230421	2875	60.70	20230103	5270	-12.33	20230421	2560	80.47	20220930	6.06	N	319400	100	117 억	248686	N	N	162	N	N
45	20230622	140103	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4550	5	2	0.11	10778979125	2353282	79.32	4540	4650	4495	5900	3185	4545	4580.42	0.21	0	-79614	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5339	55.49	3.39	12	2.01	82.00	1344.00	5270	20230421	-13.66	2560	20220930	77.73	5270	-13.66	20230421	2875	58.26	20230103	5270	-13.66	20230421	2560	77.73	20220930	6.06	N	319400	100	117 억	248686	N	N	162	N	N
46	20230622	130712	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4565	20	2	0.44	9991884135	2180397	73.49	4540	4650	4495	5900	3185	4545	4582.62	0.21	0	-52832	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5357	55.67	3.40	12	1.86	82.00	1344.00	5270	20230421	-13.38	2560	20220930	78.32	5270	-13.38	20230421	2875	58.78	20230103	5270	-13.38	20230421	2560	78.32	20220930	6.06	N	319400	100	117 억	248686	N	N	162	N	N
47	20230622	120503	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4580	35	2	0.77	8773270450	1914352	64.53	4540	4650	4495	5900	3185	4545	4582.92	0.21	0	-25126	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5374	55.85	3.41	12	1.63	82.00	1344.00	5270	20230421	-13.09	2560	20220930	78.91	5270	-13.09	20230421	2875	59.30	20230103	5270	-13.09	20230421	2560	78.91	20220930	6.06	N	319400	100	117 억	248686	N	N	162	N	N
48	20230622	110636	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4555	10	2	0.22	8146598405	1777154	59.90	4540	4650	4495	5900	3185	4545	4584.10	0.21	0	-13486	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5345	55.55	3.39	12	1.51	82.00	1344.00	5270	20230421	-13.57	2560	20220930	77.93	5270	-13.57	20230421	2875	58.43	20230103	5270	-13.57	20230421	2560	77.93	20220930	6.06	N	319400	100	117 억	248686	N	N	162	N	N
49	20230622	100337	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4570	25	2	0.55	6545196285	1425113	48.04	4540	4650	4495	5900	3185	4545	4592.79	0.21	0	-10391	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5363	55.73	3.40	12	1.21	82.00	1344.00	5270	20230421	-13.28	2560	20220930	78.52	5270	-13.28	20230421	2875	58.96	20230103	5270	-13.28	20230421	2560	78.52	20220930	6.06	N	319400	100	117 억	248686	N	N	162	N	N
50	20230622	091006	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4505	-40	5	-0.88	787109020	174112	5.87	4540	4540	4495	5900	3185	4545	4520.55	0.21	0	-12196	4678	4611	4543	4476	4408	4645	4510	117	1357	100	3360	5	1	117343209	5286	54.94	3.35	12	0.15	82.00	1344.00	5270	20230421	-14.52	2560	20220930	75.98	5270	-14.52	20230421	2875	56.70	20230103	5270	-14.52	20230421	2560	75.98	20220930	6.06	N	319400	100	117 억	248686	N	N	162	N	N
51	20230621	160856	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4545	-45	5	-0.98	13248257890	2912386	30.31	4530	4610	4475	5960	3215	4590	4548.91	0.05	0	174091	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5333	55.43	3.38	12	2.48	82.00	1344.00	5270	20230421	-13.76	2560	20220930	77.54	5270	-13.76	20230421	2875	58.09	20230103	5270	-13.76	20230421	2560	77.54	20220930	6.11	N	319400	100	117 억	62923	N	N	162	N	N
52	20230621	150146	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4570	-20	5	-0.44	12007915020	2639188	27.47	4530	4610	4475	5960	3215	4590	4549.82	0.05	0	145287	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5363	55.73	3.40	12	2.25	82.00	1344.00	5270	20230421	-13.28	2560	20220930	78.52	5270	-13.28	20230421	2875	58.96	20230103	5270	-13.28	20230421	2560	78.52	20220930	6.11	N	319400	100	117 억	62923	N	N	160	N	N
53	20230621	140544	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4590	0	3	0.00	9890893790	2177062	22.66	4530	4610	4475	5960	3215	4590	4543.18	0.05	0	160887	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5386	55.98	3.42	12	1.86	82.00	1344.00	5270	20230421	-12.90	2560	20220930	79.30	5270	-12.90	20230421	2875	59.65	20230103	5270	-12.90	20230421	2560	79.30	20220930	6.11	N	319400	100	117 억	62923	N	N	160	N	N
54	20230621	130521	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4555	-35	5	-0.76	7332782020	1619203	16.85	4530	4585	4475	5960	3215	4590	4528.55	0.05	0	120547	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5345	55.55	3.39	12	1.38	82.00	1344.00	5270	20230421	-13.57	2560	20220930	77.93	5270	-13.57	20230421	2875	58.43	20230103	5270	-13.57	20230421	2560	77.93	20220930	6.11	N	319400	100	117 억	62923	N	N	160	N	N
55	20230621	120927	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4550	-40	5	-0.87	6829976640	1508524	15.70	4530	4585	4475	5960	3215	4590	4527.49	0.05	0	112860	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5339	55.49	3.39	12	1.29	82.00	1344.00	5270	20230421	-13.66	2560	20220930	77.73	5270	-13.66	20230421	2875	58.26	20230103	5270	-13.66	20230421	2560	77.73	20220930	6.11	N	319400	100	117 억	62923	N	N	160	N	N
56	20230621	110552	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4550	-40	5	-0.87	5385658975	1191765	12.40	4530	4560	4475	5960	3215	4590	4518.92	0.05	0	79799	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5339	55.49	3.39	12	1.02	82.00	1344.00	5270	20230421	-13.66	2560	20220930	77.73	5270	-13.66	20230421	2875	58.26	20230103	5270	-13.66	20230421	2560	77.73	20220930	6.11	N	319400	100	117 억	62923	N	N	160	N	N
57	20230621	101029	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4500	-90	5	-1.96	4140689870	917309	9.55	4530	4550	4475	5960	3215	4590	4513.76	0.05	0	46161	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5280	54.88	3.35	12	0.78	82.00	1344.00	5270	20230421	-14.61	2560	20220930	75.78	5270	-14.61	20230421	2875	56.52	20230103	5270	-14.61	20230421	2560	75.78	20220930	6.11	N	319400	100	117 억	62923	N	N	160	N	N
58	20230621	090738	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4540	-50	5	-1.09	1734607820	384290	4.00	4530	4545	4475	5960	3215	4590	4513.34	0.05	0	11217	4783	4686	4573	4476	4363	4735	4525	117	1372	100	3390	5	1	117343209	5327	55.37	3.38	12	0.33	82.00	1344.00	5270	20230421	-13.85	2560	20220930	77.34	5270	-13.85	20230421	2875	57.91	20230103	5270	-13.85	20230421	2560	77.34	20220930	6.11	N	319400	100	117 억	62923	N	N	160	N	N
59	20230620	160129	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4590	180	2	4.08	43145147090	9433633	605.49	4475	4670	4460	5730	3090	4410	4573.51	0.12	0	-68328	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5386	55.98	3.42	12	8.04	82.00	1344.00	5270	20230421	-12.90	2560	20220930	79.30	5270	-12.90	20230421	2875	59.65	20230103	5270	-12.90	20230421	2560	79.30	20220930	6.08	N	319400	100	117 억	144391	N	N	160	N	N
60	20230620	150350	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4565	155	2	3.51	39013923760	8533600	547.72	4475	4670	4460	5730	3090	4410	4571.80	0.12	0	-90640	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5357	55.67	3.40	12	7.27	82.00	1344.00	5270	20230421	-13.38	2560	20220930	78.32	5270	-13.38	20230421	2875	58.78	20230103	5270	-13.38	20230421	2560	78.32	20220930	6.08	N	319400	100	117 억	144391	N	N	1029	N	N
61	20230620	140329	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4520	110	2	2.49	34016860595	7438781	477.45	4475	4670	4460	5730	3090	4410	4572.91	0.12	0	-125511	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5304	55.12	3.36	12	6.34	82.00	1344.00	5270	20230421	-14.23	2560	20220930	76.56	5270	-14.23	20230421	2875	57.22	20230103	5270	-14.23	20230421	2560	76.56	20220930	6.08	N	319400	100	117 억	144391	N	N	1029	N	N
62	20230620	130715	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4530	120	2	2.72	33010729995	7216008	463.15	4475	4670	4460	5730	3090	4410	4574.66	0.12	0	-126311	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5316	55.24	3.37	12	6.15	82.00	1344.00	5270	20230421	-14.04	2560	20220930	76.95	5270	-14.04	20230421	2875	57.57	20230103	5270	-14.04	20230421	2560	76.95	20220930	6.08	N	319400	100	117 억	144391	N	N	1029	N	N
63	20230620	120902	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4535	125	2	2.83	31828854370	6954472	446.36	4475	4670	4460	5730	3090	4410	4576.75	0.12	0	-113577	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5322	55.30	3.37	12	5.93	82.00	1344.00	5270	20230421	-13.95	2560	20220930	77.15	5270	-13.95	20230421	2875	57.74	20230103	5270	-13.95	20230421	2560	77.15	20220930	6.08	N	319400	100	117 억	144391	N	N	1029	N	N
64	20230620	110753	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4515	105	2	2.38	30719732660	6708723	430.59	4475	4670	4460	5730	3090	4410	4579.08	0.12	0	-122201	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5298	55.06	3.36	12	5.72	82.00	1344.00	5270	20230421	-14.33	2560	20220930	76.37	5270	-14.33	20230421	2875	57.04	20230103	5270	-14.33	20230421	2560	76.37	20220930	6.08	N	319400	100	117 억	144391	N	N	1029	N	N
65	20230620	100357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4570	160	2	3.63	26856697685	5854646	375.77	4475	4670	4460	5730	3090	4410	4587.25	0.12	0	-125768	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5363	55.73	3.40	12	4.99	82.00	1344.00	5270	20230421	-13.28	2560	20220930	78.52	5270	-13.28	20230421	2875	58.96	20230103	5270	-13.28	20230421	2560	78.52	20220930	6.08	N	319400	100	117 억	144391	N	N	1029	N	N
66	20230620	090158	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4480	70	2	1.59	1035406615	231346	14.85	4475	4490	4460	5730	3090	4410	4475.61	0.12	0	-31390	4516	4462	4386	4332	4256	4490	4360	117	1320	100	3260	5	1	117343209	5257	54.63	3.33	12	0.20	82.00	1344.00	5270	20230421	-14.99	2560	20220930	75.00	5270	-14.99	20230421	2875	55.83	20230103	5270	-14.99	20230421	2560	75.00	20220930	6.08	N	319400	100	117 억	144391	N	N	1029	N	N
67	20230619	160851	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4410	100	2	2.32	6564840440	1497013	151.41	4310	4440	4310	5600	3020	4310	4385.11	0.02	0	108279	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5175	53.78	3.28	12	1.28	82.00	1344.00	5270	20230421	-16.32	2560	20220930	72.27	5270	-16.32	20230421	2875	53.39	20230103	5270	-16.32	20230421	2560	72.27	20220930	6.13	N	319400	100	117 억	28740	N	N	1029	N	N
68	20230619	150225	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4365	55	2	1.28	5938417750	1354412	136.99	4310	4440	4310	5600	3020	4310	4384.50	0.02	0	108361	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5122	53.23	3.25	12	1.15	82.00	1344.00	5270	20230421	-17.17	2560	20220930	70.51	5270	-17.17	20230421	2875	51.83	20230103	5270	-17.17	20230421	2560	70.51	20220930	6.13	N	319400	100	117 억	28740	N	N	799	N	N
69	20230619	140201	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4355	45	2	1.04	5573997240	1270782	128.53	4310	4440	4310	5600	3020	4310	4386.28	0.02	0	103472	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5110	53.11	3.24	12	1.08	82.00	1344.00	5270	20230421	-17.36	2560	20220930	70.12	5270	-17.36	20230421	2875	51.48	20230103	5270	-17.36	20230421	2560	70.12	20220930	6.13	N	319400	100	117 억	28740	N	N	799	N	N
70	20230619	130251	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4370	60	2	1.39	4913053330	1118535	113.13	4310	4440	4310	5600	3020	4310	4392.41	0.02	0	98340	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5128	53.29	3.25	12	0.95	82.00	1344.00	5270	20230421	-17.08	2560	20220930	70.70	5270	-17.08	20230421	2875	52.00	20230103	5270	-17.08	20230421	2560	70.70	20220930	6.13	N	319400	100	117 억	28740	N	N	799	N	N
71	20230619	120551	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4385	75	2	1.74	4500719970	1024144	103.58	4310	4440	4310	5600	3020	4310	4394.62	0.02	0	117477	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5145	53.48	3.26	12	0.87	82.00	1344.00	5270	20230421	-16.79	2560	20220930	71.29	5270	-16.79	20230421	2875	52.52	20230103	5270	-16.79	20230421	2560	71.29	20220930	6.13	N	319400	100	117 억	28740	N	N	799	N	N
72	20230619	111007	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4415	105	2	2.44	3920279350	892060	90.22	4310	4440	4310	5600	3020	4310	4394.65	0.02	0	146974	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5181	53.84	3.28	12	0.76	82.00	1344.00	5270	20230421	-16.22	2560	20220930	72.46	5270	-16.22	20230421	2875	53.57	20230103	5270	-16.22	20230421	2560	72.46	20220930	6.13	N	319400	100	117 억	28740	N	N	799	N	N
73	20230619	100350	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4385	75	2	1.74	2674583690	609561	61.65	4310	4420	4310	5600	3020	4310	4387.73	0.02	0	49462	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5145	53.48	3.26	12	0.52	82.00	1344.00	5270	20230421	-16.79	2560	20220930	71.29	5270	-16.79	20230421	2875	52.52	20230103	5270	-16.79	20230421	2560	71.29	20220930	6.13	N	319400	100	117 억	28740	N	N	799	N	N
74	20230619	090318	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4320	10	2	0.23	89699015	20792	2.10	4310	4350	4310	5600	3020	4310	4314.13	0.02	0	1817	4416	4362	4316	4262	4216	4340	4240	117	1290	100	3180	5	1	117343209	5069	52.68	3.21	12	0.02	82.00	1344.00	5270	20230421	-18.03	2560	20220930	68.75	5270	-18.03	20230421	2875	50.26	20230103	5270	-18.03	20230421	2560	68.75	20220930	6.13	N	319400	100	117 억	28740	N	N	799	N	N
75	20230616	160336	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4310	-25	5	-0.58	4171012845	965434	57.19	4350	4370	4270	5630	3035	4335	4320.36	0.04	0	-21337	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5057	52.56	3.21	12	0.82	82.00	1344.00	5270	20230421	-18.22	2560	20220930	68.36	5270	-18.22	20230421	2875	49.91	20230103	5270	-18.22	20230421	2560	68.36	20220930	6.20	N	319400	100	117 억	52238	N	N	799	N	N
76	20230616	150801	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4320	-15	5	-0.35	3899355710	902454	53.46	4350	4370	4270	5630	3035	4335	4320.84	0.04	0	-22791	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5069	52.68	3.21	12	0.77	82.00	1344.00	5270	20230421	-18.03	2560	20220930	68.75	5270	-18.03	20230421	2875	50.26	20230103	5270	-18.03	20230421	2560	68.75	20220930	6.20	N	319400	100	117 억	52238	N	N	424	N	N
77	20230616	140145	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4335	0	3	0.00	3369476455	780033	46.21	4350	4370	4270	5630	3035	4335	4319.66	0.04	0	-24439	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5087	52.87	3.23	12	0.66	82.00	1344.00	5270	20230421	-17.74	2560	20220930	69.34	5270	-17.74	20230421	2875	50.78	20230103	5270	-17.74	20230421	2560	69.34	20220930	6.20	N	319400	100	117 억	52238	N	N	424	N	N
78	20230616	130851	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	-5	5	-0.12	3110716955	720204	42.66	4350	4370	4270	5630	3035	4335	4319.22	0.04	0	-24437	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5081	52.80	3.22	12	0.61	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	6.20	N	319400	100	117 억	52238	N	N	424	N	N
79	20230616	120338	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4310	-25	5	-0.58	2552883395	591470	35.04	4350	4370	4270	5630	3035	4335	4316.17	0.04	0	-23341	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5057	52.56	3.21	12	0.50	82.00	1344.00	5270	20230421	-18.22	2560	20220930	68.36	5270	-18.22	20230421	2875	49.91	20230103	5270	-18.22	20230421	2560	68.36	20220930	6.20	N	319400	100	117 억	52238	N	N	424	N	N
80	20230616	110612	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4295	-40	5	-0.92	2079846095	481286	28.51	4350	4370	4275	5630	3035	4335	4321.43	0.04	0	-23078	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5040	52.38	3.20	12	0.41	82.00	1344.00	5270	20230421	-18.50	2560	20220930	67.77	5270	-18.50	20230421	2875	49.39	20230103	5270	-18.50	20230421	2560	67.77	20220930	6.20	N	319400	100	117 억	52238	N	N	424	N	N
81	20230616	100806	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4325	-10	5	-0.23	1198686205	276352	16.37	4350	4370	4315	5630	3035	4335	4337.53	0.04	0	-7983	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5075	52.74	3.22	12	0.24	82.00	1344.00	5270	20230421	-17.93	2560	20220930	68.95	5270	-17.93	20230421	2875	50.43	20230103	5270	-17.93	20230421	2560	68.95	20220930	6.20	N	319400	100	117 억	52238	N	N	424	N	N
82	20230616	090436	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4335	0	3	0.00	177292465	40800	2.42	4350	4360	4335	5630	3035	4335	4345.40	0.04	0	-1134	4478	4406	4278	4206	4078	4442	4242	117	1297	100	3200	5	1	117343209	5087	52.87	3.23	12	0.03	82.00	1344.00	5270	20230421	-17.74	2560	20220930	69.34	5270	-17.74	20230421	2875	50.78	20230103	5270	-17.74	20230421	2560	69.34	20220930	6.20	N	319400	100	117 억	52238	N	N	424	N	N
83	20230615	151009	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	40	2	0.93	6609976850	1545961	62.33	4295	4350	4150	5570	3005	4290	4275.64	0.01	0	27945	4550	4420	4355	4225	4160	4387	4192	117	1282	100	3170	5	1	117343209	5081	52.80	3.22	12	1.32	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	6.13	N	319400	100	117 억	12566	N	N	459	N	N
84	20230615	140142	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4315	25	2	0.58	5734966485	1343368	54.16	4295	4350	4150	5570	3005	4290	4269.09	0.01	0	43682	4550	4420	4355	4225	4160	4387	4192	117	1282	100	3170	5	1	117343209	5063	52.62	3.21	12	1.14	82.00	1344.00	5270	20230421	-18.12	2560	20220930	68.55	5270	-18.12	20230421	2875	50.09	20230103	5270	-18.12	20230421	2560	68.55	20220930	6.13	N	319400	100	117 억	12566	N	N	459	N	N
85	20230615	131051	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	40	2	0.93	5235982655	1227966	49.51	4295	4350	4150	5570	3005	4290	4263.94	0.01	0	47431	4550	4420	4355	4225	4160	4387	4192	117	1282	100	3170	5	1	117343209	5081	52.80	3.22	12	1.05	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	6.13	N	319400	100	117 억	12566	N	N	459	N	N
86	20230615	120546	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4255	-35	5	-0.82	4391369240	1031485	41.59	4295	4350	4150	5570	3005	4290	4257.31	0.01	0	42864	4550	4420	4355	4225	4160	4387	4192	117	1282	100	3170	5	1	117343209	4993	51.89	3.17	12	0.88	82.00	1344.00	5270	20230421	-19.26	2560	20220930	66.21	5270	-19.26	20230421	2875	48.00	20230103	5270	-19.26	20230421	2560	66.21	20220930	6.13	N	319400	100	117 억	12566	N	N	459	N	N
87	20230615	110540	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4210	-80	5	-1.86	3123129100	729607	29.42	4295	4350	4200	5570	3005	4290	4280.56	0.01	0	10019	4550	4420	4355	4225	4160	4387	4192	117	1282	100	3170	5	1	117343209	4940	51.34	3.13	12	0.62	82.00	1344.00	5270	20230421	-20.11	2560	20220930	64.45	5270	-20.11	20230421	2875	46.43	20230103	5270	-20.11	20230421	2560	64.45	20220930	6.13	N	319400	100	117 억	12566	N	N	459	N	N
88	20230611	184554	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4355	-5	5	-0.11	6703317475	1523571	106.12	4385	4480	4335	5660	3055	4360	4401.12	0.03	-5978	-1276	4516	4437	4386	4307	4256	4425	4295	117	1302	100	3220	5	1	117343209	5110	53.11	3.24	12	1.30	82.00	1344.00	5270	20230421	-17.36	2560	20220930	70.12	5270	-17.36	20230421	2875	51.48	20230103	5270	-17.36	20230421	2560	70.12	20220930	6.06	N	319400	100	117 억	30966	N	N	299	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History