KissMeData/389500/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	250	2	0.66	2444323450	64097	66.41	37750	38650	37400	49050	26450	37750	38134.90	1.21	0	9429	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2346	-37.85	10.63	12	1.04	-1004.00	3574.00	95000	20230323	-60.00	15550	20230102	144.37	95000	-60.00	20230323	15550	144.37	20230102	95000	-60.00	20230323	15550	144.37	20230102	4.33	N	389500	500	30 억	74889	N	N	41	N	N
3	20230630	151124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	250	2	0.66	2258452900	59208	61.35	37750	38650	37400	49050	26450	37750	38144.39	1.21	0	8591	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2346	-37.85	10.63	12	0.96	-1004.00	3574.00	95000	20230323	-60.00	15550	20230102	144.37	95000	-60.00	20230323	15550	144.37	20230102	95000	-60.00	20230323	15550	144.37	20230102	4.33	N	389500	500	30 억	74889	N	N	0	N	N
4	20230630	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	350	2	0.93	1913747050	50163	51.98	37750	38650	37400	49050	26450	37750	38150.57	1.21	0	5489	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2353	-37.95	10.66	12	0.81	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	4.33	N	389500	500	30 억	74889	N	N	0	N	N
5	20230630	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	300	2	0.79	1783695350	46751	48.44	37750	38650	37400	49050	26450	37750	38153.10	1.21	0	4126	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2350	-37.90	10.65	12	0.76	-1004.00	3574.00	95000	20230323	-59.95	15550	20230102	144.69	95000	-59.95	20230323	15550	144.69	20230102	95000	-59.95	20230323	15550	144.69	20230102	4.33	N	389500	500	30 억	74889	N	N	0	N	N
6	20230630	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	500	2	1.32	1571577200	41178	42.67	37750	38650	37400	49050	26450	37750	38165.46	1.21	0	3719	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2362	-38.10	10.70	12	0.67	-1004.00	3574.00	95000	20230323	-59.74	15550	20230102	145.98	95000	-59.74	20230323	15550	145.98	20230102	95000	-59.74	20230323	15550	145.98	20230102	4.33	N	389500	500	30 억	74889	N	N	0	N	N
7	20230630	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	900	2	2.38	1401468800	36744	38.07	37750	38650	37400	49050	26450	37750	38141.43	1.21	0	4007	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2387	-38.50	10.81	12	0.60	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	4.33	N	389500	500	30 억	74889	N	N	0	N	N
8	20230630	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	600	2	1.59	999227750	26290	27.24	37750	38600	37400	49050	26450	37750	38007.90	1.21	0	2888	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2368	-38.20	10.73	12	0.43	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	4.33	N	389500	500	30 억	74889	N	N	0	N	N
9	20230630	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	200	2	0.53	272071400	7180	7.44	37750	38200	37750	49050	26450	37750	37892.95	1.21	0	1183	39350	38550	37950	37150	36550	38250	36850	31	11300	500	24160	50	1	6174904	2343	-37.80	10.62	12	0.12	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	4.33	N	389500	500	30 억	74889	N	N	0	N	N
10	20230629	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-650	5	-1.69	3623822900	95550	86.16	38600	38750	37350	49900	26900	38400	37926.30	0.70	0	30951	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2331	-37.60	10.56	12	1.55	-1004.00	3574.00	95000	20230323	-60.26	15550	20230102	142.77	95000	-60.26	20230323	15550	142.77	20230102	95000	-60.26	20230323	15550	142.77	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
11	20230629	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-650	5	-1.69	3425142300	90286	81.41	38600	38750	37350	49900	26900	38400	37936.56	0.70	0	28243	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2331	-37.60	10.56	12	1.46	-1004.00	3574.00	95000	20230323	-60.26	15550	20230102	142.77	95000	-60.26	20230323	15550	142.77	20230102	95000	-60.26	20230323	15550	142.77	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
12	20230629	141113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	-600	5	-1.56	3020719250	79548	71.73	38600	38750	37350	49900	26900	38400	37973.52	0.70	0	24111	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2334	-37.65	10.58	12	1.29	-1004.00	3574.00	95000	20230323	-60.21	15550	20230102	143.09	95000	-60.21	20230323	15550	143.09	20230102	95000	-60.21	20230323	15550	143.09	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
13	20230629	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	-400	5	-1.04	2784450450	73304	66.10	38600	38750	37350	49900	26900	38400	37984.95	0.70	0	21830	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2346	-37.85	10.63	12	1.19	-1004.00	3574.00	95000	20230323	-60.00	15550	20230102	144.37	95000	-60.00	20230323	15550	144.37	20230102	95000	-60.00	20230323	15550	144.37	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
14	20230629	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	-450	5	-1.17	2534317450	66685	60.13	38600	38750	37350	49900	26900	38400	38004.29	0.70	0	19273	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2343	-37.80	10.62	12	1.08	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
15	20230629	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-750	5	-1.95	1833636750	48160	43.43	38600	38750	37400	49900	26900	38400	38073.83	0.70	0	10270	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2325	-37.50	10.53	12	0.78	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
16	20230629	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	-100	5	-0.26	1091132300	28547	25.74	38600	38750	37700	49900	26900	38400	38222.29	0.70	0	9003	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2365	-38.15	10.72	12	0.46	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
17	20230629	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	-400	5	-1.04	487860250	12828	11.57	38600	38750	37700	49900	26900	38400	38030.77	0.70	0	3687	41433	39916	39133	37616	36833	39525	37225	31	11500	500	24570	50	1	6174904	2346	-37.85	10.63	12	0.21	-1004.00	3574.00	95000	20230323	-60.00	15550	20230102	144.37	95000	-60.00	20230323	15550	144.37	20230102	95000	-60.00	20230323	15550	144.37	20230102	4.30	N	389500	500	30 억	43223	N	N	0	N	N
18	20230628	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	-1700	5	-4.24	4297449600	109459	108.49	40200	40650	38350	52100	28100	40100	39263.40	0.63	0	4614	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2371	-38.25	10.74	12	1.77	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
19	20230628	151108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	-1550	5	-3.87	3911608650	99427	98.55	40200	40650	38350	52100	28100	40100	39341.51	0.63	0	3238	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2380	-38.40	10.79	12	1.61	-1004.00	3574.00	95000	20230323	-59.42	15550	20230102	147.91	95000	-59.42	20230323	15550	147.91	20230102	95000	-59.42	20230323	15550	147.91	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
20	20230628	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39100	-1000	5	-2.49	2381317750	59853	59.33	40200	40650	39050	52100	28100	40100	39786.11	0.63	0	-7549	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2414	-38.94	10.94	12	0.97	-1004.00	3574.00	95000	20230323	-58.84	15550	20230102	151.45	95000	-58.84	20230323	15550	151.45	20230102	95000	-58.84	20230323	15550	151.45	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
21	20230628	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	-350	5	-0.87	1663253800	41609	41.24	40200	40650	39700	52100	28100	40100	39973.41	0.63	0	-4390	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2455	-39.59	11.12	12	0.67	-1004.00	3574.00	95000	20230323	-58.16	15550	20230102	155.63	95000	-58.16	20230323	15550	155.63	20230102	95000	-58.16	20230323	15550	155.63	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
22	20230628	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40100	0	3	0.00	1341454450	33534	33.24	40200	40650	39750	52100	28100	40100	40002.82	0.63	0	-599	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2476	-39.94	11.22	12	0.54	-1004.00	3574.00	95000	20230323	-57.79	15550	20230102	157.88	95000	-57.79	20230323	15550	157.88	20230102	95000	-57.79	20230323	15550	157.88	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
23	20230628	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	-50	5	-0.12	1080730250	27038	26.80	40200	40650	39750	52100	28100	40100	39970.79	0.63	0	-2346	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2473	-39.89	11.21	12	0.44	-1004.00	3574.00	95000	20230323	-57.84	15550	20230102	157.56	95000	-57.84	20230323	15550	157.56	20230102	95000	-57.84	20230323	15550	157.56	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
24	20230628	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	-350	5	-0.87	783355550	19586	19.41	40200	40650	39750	52100	28100	40100	39995.69	0.63	0	-3027	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2455	-39.59	11.12	12	0.32	-1004.00	3574.00	95000	20230323	-58.16	15550	20230102	155.63	95000	-58.16	20230323	15550	155.63	20230102	95000	-58.16	20230323	15550	155.63	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
25	20230628	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	-50	5	-0.12	233982400	5814	5.76	40200	40650	40000	52100	28100	40100	40244.65	0.63	0	347	42133	41116	40333	39316	38533	41625	39825	31	12000	500	25660	50	1	6174904	2473	-39.89	11.21	12	0.09	-1004.00	3574.00	95000	20230323	-57.84	15550	20230102	157.56	95000	-57.84	20230323	15550	157.56	20230102	95000	-57.84	20230323	15550	157.56	20230102	4.36	N	389500	500	30 억	38603	N	N	0	N	N
26	20230627	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40100	200	2	0.50	4071490550	100566	133.64	39550	41350	39550	51800	27950	39900	40486.55	0.77	0	-9258	41133	40516	40033	39416	38933	40275	39175	31	11925	500	25530	50	1	6174904	2476	-39.94	11.22	12	1.63	-1004.00	3574.00	95000	20230323	-57.79	15550	20230102	157.88	95000	-57.79	20230323	15550	157.88	20230102	95000	-57.79	20230323	15550	157.88	20230102	4.60	N	389500	500	30 억	47685	N	N	0	N	N
27	20230627	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	50	2	0.13	3938039700	97233	129.21	39550	41350	39550	51800	27950	39900	40501.88	0.77	0	-8813	41133	40516	40033	39416	38933	40275	39175	31	11925	500	25530	50	1	6174904	2467	-39.79	11.18	12	1.57	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	4.60	N	389500	500	30 억	47685	N	N	0	N	N
28	20230627	141129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	50	2	0.13	3679838150	90771	120.62	39550	41350	39550	51800	27950	39900	40540.74	0.77	0	-8737	41133	40516	40033	39416	38933	40275	39175	31	11925	500	25530	50	1	6174904	2467	-39.79	11.18	12	1.47	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	4.60	N	389500	500	30 억	47685	N	N	0	N	N
29	20230627	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	250	2	0.63	3277855800	80738	107.29	39550	41350	39550	51800	27950	39900	40599.83	0.77	0	-7190	41133	40516	40033	39416	38933	40275	39175	31	11925	500	25530	50	1	6174904	2479	-39.99	11.23	12	1.31	-1004.00	3574.00	95000	20230323	-57.74	15550	20230102	158.20	95000	-57.74	20230323	15550	158.20	20230102	95000	-57.74	20230323	15550	158.20	20230102	4.60	N	389500	500	30 억	47685	N	N	0	N	N
30	20230627	111138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40500	600	2	1.50	2978379700	73302	97.41	39550	41350	39550	51800	27950	39900	40632.96	0.77	0	-6376	41133	40516	40033	39416	38933	40275	39175	31	11925	500	25530	50	1	6174904	2501	-40.34	11.33	12	1.19	-1004.00	3574.00	95000	20230323	-57.37	15550	20230102	160.45	95000	-57.37	20230323	15550	160.45	20230102	95000	-57.37	20230323	15550	160.45	20230102	4.60	N	389500	500	30 억	47685	N	N	0	N	N
31	20230627	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40500	600	2	1.50	2529230050	62158	82.60	39550	41350	39550	51800	27950	39900	40692.03	0.77	0	-4196	41133	40516	40033	39416	38933	40275	39175	31	11925	500	25530	50	1	6174904	2501	-40.34	11.33	12	1.01	-1004.00	3574.00	95000	20230323	-57.37	15550	20230102	160.45	95000	-57.37	20230323	15550	160.45	20230102	95000	-57.37	20230323	15550	160.45	20230102	4.60	N	389500	500	30 억	47685	N	N	0	N	N
32	20230627	091109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40200	300	2	0.75	522316000	13000	17.28	39550	40750	39550	51800	27950	39900	40181.03	0.77	0	957	41133	40516	40033	39416	38933	40275	39175	31	11925	500	25530	50	1	6174904	2482	-40.04	11.25	12	0.21	-1004.00	3574.00	95000	20230323	-57.68	15550	20230102	158.52	95000	-57.68	20230323	15550	158.52	20230102	95000	-57.68	20230323	15550	158.52	20230102	4.60	N	389500	500	30 억	47685	N	N	0	N	N
33	20230626	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39900	-400	5	-0.99	2961518750	73874	57.95	40300	40650	39550	52300	28250	40300	40089.44	0.62	0	8992	42133	41216	40583	39666	39033	40900	39350	31	12025	500	25790	50	1	6174904	2464	-39.74	11.16	12	1.20	-1004.00	3574.00	95000	20230323	-58.00	15550	20230102	156.59	95000	-58.00	20230323	15550	156.59	20230102	95000	-58.00	20230323	15550	156.59	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
34	20230626	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39900	-400	5	-0.99	2789934650	69582	54.58	40300	40650	39550	52300	28250	40300	40095.62	0.62	0	7839	42133	41216	40583	39666	39033	40900	39350	31	12025	500	25790	50	1	6174904	2464	-39.74	11.16	12	1.13	-1004.00	3574.00	95000	20230323	-58.00	15550	20230102	156.59	95000	-58.00	20230323	15550	156.59	20230102	95000	-58.00	20230323	15550	156.59	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
35	20230626	141113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	-350	5	-0.87	2341098300	58336	45.76	40300	40650	39550	52300	28250	40300	40131.26	0.62	0	7974	42133	41216	40583	39666	39033	40900	39350	31	12025	500	25790	50	1	6174904	2467	-39.79	11.18	12	0.94	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
36	20230626	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40200	-100	5	-0.25	1852356800	46131	36.19	40300	40650	39550	52300	28250	40300	40154.26	0.62	0	8826	42133	41216	40583	39666	39033	40900	39350	31	12025	500	25790	50	1	6174904	2482	-40.04	11.25	12	0.75	-1004.00	3574.00	95000	20230323	-57.68	15550	20230102	158.52	95000	-57.68	20230323	15550	158.52	20230102	95000	-57.68	20230323	15550	158.52	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
37	20230626	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40400	100	2	0.25	1671094050	41632	32.66	40300	40650	39550	52300	28250	40300	40139.63	0.62	0	8690	42133	41216	40583	39666	39033	40900	39350	31	12025	500	25790	50	1	6174904	2495	-40.24	11.30	12	0.67	-1004.00	3574.00	95000	20230323	-57.47	15550	20230102	159.81	95000	-57.47	20230323	15550	159.81	20230102	95000	-57.47	20230323	15550	159.81	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
38	20230626	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40500	200	2	0.50	1293518250	32251	25.30	40300	40650	39550	52300	28250	40300	40107.82	0.62	0	7517	42133	41216	40583	39666	39033	40900	39350	31	12025	500	25790	50	1	6174904	2501	-40.34	11.33	12	0.52	-1004.00	3574.00	95000	20230323	-57.37	15550	20230102	160.45	95000	-57.37	20230323	15550	160.45	20230102	95000	-57.37	20230323	15550	160.45	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
39	20230626	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39850	-450	5	-1.12	507398350	12725	9.98	40300	40300	39550	52300	28250	40300	39873.97	0.62	0	1436	42133	41216	40583	39666	39033	40900	39350	31	12025	500	25790	50	1	6174904	2461	-39.69	11.15	12	0.21	-1004.00	3574.00	95000	20230323	-58.05	15550	20230102	156.27	95000	-58.05	20230323	15550	156.27	20230102	95000	-58.05	20230323	15550	156.27	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
40	20230623	191021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40300	-850	5	-2.07	5134711300	127478	105.18	41150	41500	39950	53400	28850	41150	40279.46	0.62	13787	13788	43450	42300	41650	40500	39850	41975	40175	31	12275	500	26330	50	1	6174904	2488	-40.14	11.28	12	2.06	-1004.00	3574.00	95000	20230323	-57.58	15550	20230102	159.16	95000	-57.58	20230323	15550	159.16	20230102	95000	-57.58	20230323	15550	159.16	20230102	4.61	N	389500	500	30 억	38251	N	N	0	N	N
41	20230623	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	-1100	5	-2.67	4437590400	110122	90.86	41150	41500	39950	53400	28850	41150	40297.04	0.40	0	12712	43450	42300	41650	40500	39850	41975	40175	31	12275	500	26330	50	1	6174904	2473	-39.89	11.21	12	1.78	-1004.00	3574.00	95000	20230323	-57.84	15550	20230102	157.56	95000	-57.84	20230323	15550	157.56	20230102	95000	-57.84	20230323	15550	157.56	20230102	4.61	N	389500	500	30 억	24464	N	N	0	N	N
42	20230622	160456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41150	-850	5	-2.02	4970026300	118770	91.66	41300	42800	41000	54600	29400	42000	41846.57	0.33	0	3851	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2541	-40.99	11.51	12	1.92	-1004.00	3574.00	95000	20230323	-56.68	15550	20230102	164.63	95000	-56.68	20230323	15550	164.63	20230102	95000	-56.68	20230323	15550	164.63	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
43	20230622	150359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41700	-300	5	-0.71	4161504400	99185	76.54	41300	42800	41100	54600	29400	42000	41956.99	0.33	0	4503	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2575	-41.53	11.67	12	1.61	-1004.00	3574.00	95000	20230323	-56.11	15550	20230102	168.17	95000	-56.11	20230323	15550	168.17	20230102	95000	-56.11	20230323	15550	168.17	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
44	20230622	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41700	-300	5	-0.71	3586478450	85380	65.89	41300	42800	41100	54600	29400	42000	42006.07	0.33	0	6264	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2575	-41.53	11.67	12	1.38	-1004.00	3574.00	95000	20230323	-56.11	15550	20230102	168.17	95000	-56.11	20230323	15550	168.17	20230102	95000	-56.11	20230323	15550	168.17	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
45	20230622	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42000	0	3	0.00	3208520050	76367	58.94	41300	42800	41100	54600	29400	42000	42014.48	0.33	0	7543	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2593	-41.83	11.75	12	1.24	-1004.00	3574.00	95000	20230323	-55.79	15550	20230102	170.10	95000	-55.79	20230323	15550	170.10	20230102	95000	-55.79	20230323	15550	170.10	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
46	20230622	120329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42200	200	2	0.48	2485817400	59267	45.74	41300	42800	41100	54600	29400	42000	41942.69	0.33	0	5553	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2606	-42.03	11.81	12	0.96	-1004.00	3574.00	95000	20230323	-55.58	15550	20230102	171.38	95000	-55.58	20230323	15550	171.38	20230102	95000	-55.58	20230323	15550	171.38	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
47	20230622	110400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41900	-100	5	-0.24	2213025800	52785	40.74	41300	42800	41100	54600	29400	42000	41925.28	0.33	0	6363	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2587	-41.73	11.72	12	0.85	-1004.00	3574.00	95000	20230323	-55.89	15550	20230102	169.45	95000	-55.89	20230323	15550	169.45	20230102	95000	-55.89	20230323	15550	169.45	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
48	20230622	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41850	-150	5	-0.36	1745786700	41595	32.10	41300	42800	41100	54600	29400	42000	41971.07	0.33	0	4038	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2584	-41.68	11.71	12	0.67	-1004.00	3574.00	95000	20230323	-55.95	15550	20230102	169.13	95000	-55.95	20230323	15550	169.13	20230102	95000	-55.95	20230323	15550	169.13	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
49	20230622	090121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41300	-700	5	-1.67	76556550	1853	1.43	41300	41450	41250	54600	29400	42000	41314.92	0.33	0	58	44766	43382	42666	41282	40566	43025	40925	31	12600	500	26880	50	1	6174904	2550	-41.14	11.56	12	0.03	-1004.00	3574.00	95000	20230323	-56.53	15550	20230102	165.59	95000	-56.53	20230323	15550	165.59	20230102	95000	-56.53	20230323	15550	165.59	20230102	4.52	N	389500	500	30 억	20668	N	N	47	N	N
50	20230621	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42000	-1750	5	-4.00	5407402650	127691	169.55	43750	44050	41950	56800	30650	43750	42348.57	0.41	0	-4888	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2593	-41.83	11.75	12	2.07	-1004.00	3574.00	95000	20230323	-55.79	15550	20230102	170.10	95000	-55.79	20230323	15550	170.10	20230102	95000	-55.79	20230323	15550	170.10	20230102	4.57	N	389500	500	30 억	25556	N	N	47	N	N
51	20230621	150731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42050	-1700	5	-3.89	5067950250	119608	158.82	43750	44050	42000	56800	30650	43750	42371.22	0.41	0	-3956	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2597	-41.88	11.77	12	1.94	-1004.00	3574.00	95000	20230323	-55.74	15550	20230102	170.42	95000	-55.74	20230323	15550	170.42	20230102	95000	-55.74	20230323	15550	170.42	20230102	4.57	N	389500	500	30 억	25556	N	N	36	N	N
52	20230621	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42100	-1650	5	-3.77	4329294800	102034	135.49	43750	44050	42000	56800	30650	43750	42429.79	0.41	0	-2679	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2600	-41.93	11.78	12	1.65	-1004.00	3574.00	95000	20230323	-55.68	15550	20230102	170.74	95000	-55.68	20230323	15550	170.74	20230102	95000	-55.68	20230323	15550	170.74	20230102	4.57	N	389500	500	30 억	25556	N	N	36	N	N
53	20230621	130140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42100	-1650	5	-3.77	3964259250	93370	123.98	43750	44050	42000	56800	30650	43750	42457.39	0.41	0	-2597	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2600	-41.93	11.78	12	1.51	-1004.00	3574.00	95000	20230323	-55.68	15550	20230102	170.74	95000	-55.68	20230323	15550	170.74	20230102	95000	-55.68	20230323	15550	170.74	20230102	4.57	N	389500	500	30 억	25556	N	N	36	N	N
54	20230621	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42200	-1550	5	-3.54	3507183300	82517	109.57	43750	44050	42000	56800	30650	43750	42502.40	0.41	0	-2064	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2606	-42.03	11.81	12	1.34	-1004.00	3574.00	95000	20230323	-55.58	15550	20230102	171.38	95000	-55.58	20230323	15550	171.38	20230102	95000	-55.58	20230323	15550	171.38	20230102	4.57	N	389500	500	30 억	25556	N	N	36	N	N
55	20230621	110335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42300	-1450	5	-3.31	3145627900	73956	98.20	43750	44050	42000	56800	30650	43750	42533.61	0.41	0	-1714	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2612	-42.13	11.84	12	1.20	-1004.00	3574.00	95000	20230323	-55.47	15550	20230102	172.03	95000	-55.47	20230323	15550	172.03	20230102	95000	-55.47	20230323	15550	172.03	20230102	4.57	N	389500	500	30 억	25556	N	N	36	N	N
56	20230621	100434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42150	-1600	5	-3.66	2087454650	48983	65.04	43750	44050	42000	56800	30650	43750	42615.67	0.41	0	1147	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2603	-41.98	11.79	12	0.79	-1004.00	3574.00	95000	20230323	-55.63	15550	20230102	171.06	95000	-55.63	20230323	15550	171.06	20230102	95000	-55.63	20230323	15550	171.06	20230102	4.57	N	389500	500	30 억	25556	N	N	36	N	N
57	20230621	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43250	-500	5	-1.14	334352350	7720	10.25	43750	43750	43150	56800	30650	43750	43309.32	0.41	0	3442	45183	44466	43883	43166	42583	44175	42875	31	13075	500	28000	50	1	6174904	2671	-43.08	12.10	12	0.13	-1004.00	3574.00	95000	20230323	-54.47	15550	20230102	178.14	95000	-54.47	20230323	15550	178.14	20230102	95000	-54.47	20230323	15550	178.14	20230102	4.57	N	389500	500	30 억	25556	N	N	36	N	N
58	20230620	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43750	-700	5	-1.57	3248753750	74278	65.57	44450	44600	43300	57700	31150	44450	43737.73	0.64	0	-13773	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2702	-43.58	12.24	12	1.20	-1004.00	3574.00	95000	20230323	-53.95	15550	20230102	181.35	95000	-53.95	20230323	15550	181.35	20230102	95000	-53.95	20230323	15550	181.35	20230102	4.65	N	389500	500	30 억	39416	N	N	36	N	N
59	20230620	150335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43550	-900	5	-2.02	3012498700	68862	60.79	44450	44600	43300	57700	31150	44450	43746.90	0.64	0	-13758	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2689	-43.38	12.19	12	1.12	-1004.00	3574.00	95000	20230323	-54.16	15550	20230102	180.06	95000	-54.16	20230323	15550	180.06	20230102	95000	-54.16	20230323	15550	180.06	20230102	4.65	N	389500	500	30 억	39416	N	N	39	N	N
60	20230620	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43650	-800	5	-1.80	2583320450	58981	52.06	44450	44600	43450	57700	31150	44450	43799.20	0.64	0	-13638	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2695	-43.48	12.21	12	0.96	-1004.00	3574.00	95000	20230323	-54.05	15550	20230102	180.71	95000	-54.05	20230323	15550	180.71	20230102	95000	-54.05	20230323	15550	180.71	20230102	4.65	N	389500	500	30 억	39416	N	N	39	N	N
61	20230620	130140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43750	-700	5	-1.57	1939892600	44212	39.03	44450	44600	43500	57700	31150	44450	43877.06	0.64	0	-8870	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2702	-43.58	12.24	12	0.72	-1004.00	3574.00	95000	20230323	-53.95	15550	20230102	181.35	95000	-53.95	20230323	15550	181.35	20230102	95000	-53.95	20230323	15550	181.35	20230102	4.65	N	389500	500	30 억	39416	N	N	39	N	N
62	20230620	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43800	-650	5	-1.46	1779155800	40546	35.79	44450	44600	43500	57700	31150	44450	43879.93	0.64	0	-8591	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2705	-43.63	12.26	12	0.66	-1004.00	3574.00	95000	20230323	-53.89	15550	20230102	181.67	95000	-53.89	20230323	15550	181.67	20230102	95000	-53.89	20230323	15550	181.67	20230102	4.65	N	389500	500	30 억	39416	N	N	39	N	N
63	20230620	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43900	-550	5	-1.24	1577139700	35934	31.72	44450	44600	43500	57700	31150	44450	43889.90	0.64	0	-8552	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2711	-43.73	12.28	12	0.58	-1004.00	3574.00	95000	20230323	-53.79	15550	20230102	182.32	95000	-53.79	20230323	15550	182.32	20230102	95000	-53.79	20230323	15550	182.32	20230102	4.65	N	389500	500	30 억	39416	N	N	39	N	N
64	20230620	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43850	-600	5	-1.35	1226251200	27916	24.64	44450	44600	43500	57700	31150	44450	43926.47	0.64	0	-7394	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2708	-43.68	12.27	12	0.45	-1004.00	3574.00	95000	20230323	-53.84	15550	20230102	181.99	95000	-53.84	20230323	15550	181.99	20230102	95000	-53.84	20230323	15550	181.99	20230102	4.65	N	389500	500	30 억	39416	N	N	39	N	N
65	20230620	090303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44350	-100	5	-0.22	147061600	3321	2.93	44450	44600	43950	57700	31150	44450	44282.32	0.64	0	-2180	45483	44966	44183	43666	42883	45225	43925	31	13275	500	28440	50	1	6174904	2739	-44.17	12.41	12	0.05	-1004.00	3574.00	95000	20230323	-53.32	15550	20230102	185.21	95000	-53.32	20230323	15550	185.21	20230102	95000	-53.32	20230323	15550	185.21	20230102	4.65	N	389500	500	30 억	39416	N	N	39	N	N
66	20230619	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44450	600	2	1.37	4956256250	112093	115.68	43800	44700	43400	57000	30700	43850	44215.46	0.38	0	15888	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2745	-44.27	12.44	12	1.82	-1004.00	3574.00	95000	20230323	-53.21	15550	20230102	185.85	95000	-53.21	20230323	15550	185.85	20230102	95000	-53.21	20230323	15550	185.85	20230102	4.64	N	389500	500	30 억	23728	N	N	39	N	N
67	20230619	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44400	550	2	1.25	4680839200	105886	109.27	43800	44700	43400	57000	30700	43850	44206.51	0.38	0	14938	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2742	-44.22	12.42	12	1.71	-1004.00	3574.00	95000	20230323	-53.26	15550	20230102	185.53	95000	-53.26	20230323	15550	185.53	20230102	95000	-53.26	20230323	15550	185.53	20230102	4.64	N	389500	500	30 억	23728	N	N	19	N	N
68	20230619	140154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44150	300	2	0.68	4248258850	96113	99.19	43800	44700	43400	57000	30700	43850	44200.78	0.38	0	13106	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2726	-43.97	12.35	12	1.56	-1004.00	3574.00	95000	20230323	-53.53	15550	20230102	183.92	95000	-53.53	20230323	15550	183.92	20230102	95000	-53.53	20230323	15550	183.92	20230102	4.64	N	389500	500	30 억	23728	N	N	19	N	N
69	20230619	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44450	600	2	1.37	3452023500	78207	80.71	43800	44700	43400	57000	30700	43850	44139.69	0.38	0	11444	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2745	-44.27	12.44	12	1.27	-1004.00	3574.00	95000	20230323	-53.21	15550	20230102	185.85	95000	-53.21	20230323	15550	185.85	20230102	95000	-53.21	20230323	15550	185.85	20230102	4.64	N	389500	500	30 억	23728	N	N	19	N	N
70	20230619	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44300	450	2	1.03	3072775900	69663	71.89	43800	44700	43400	57000	30700	43850	44109.27	0.38	0	6260	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2735	-44.12	12.40	12	1.13	-1004.00	3574.00	95000	20230323	-53.37	15550	20230102	184.89	95000	-53.37	20230323	15550	184.89	20230102	95000	-53.37	20230323	15550	184.89	20230102	4.64	N	389500	500	30 억	23728	N	N	19	N	N
71	20230619	110152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44050	200	2	0.46	2715260100	61561	63.53	43800	44700	43400	57000	30700	43850	44106.95	0.38	0	4595	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2720	-43.87	12.33	12	1.00	-1004.00	3574.00	95000	20230323	-53.63	15550	20230102	183.28	95000	-53.63	20230323	15550	183.28	20230102	95000	-53.63	20230323	15550	183.28	20230102	4.64	N	389500	500	30 억	23728	N	N	19	N	N
72	20230619	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44250	400	2	0.91	2126683750	48258	49.80	43800	44700	43400	57000	30700	43850	44069.18	0.38	0	900	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2732	-44.07	12.38	12	0.78	-1004.00	3574.00	95000	20230323	-53.42	15550	20230102	184.57	95000	-53.42	20230323	15550	184.57	20230102	95000	-53.42	20230323	15550	184.57	20230102	4.64	N	389500	500	30 억	23728	N	N	19	N	N
73	20230619	090259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43600	-250	5	-0.57	112047550	2562	2.64	43800	43850	43500	57000	30700	43850	43732.99	0.38	0	-401	44850	44350	43800	43300	42750	44600	43550	31	13150	500	28060	50	1	6174904	2692	-43.43	12.20	12	0.04	-1004.00	3574.00	95000	20230323	-54.11	15550	20230102	180.39	95000	-54.11	20230323	15550	180.39	20230102	95000	-54.11	20230323	15550	180.39	20230102	4.64	N	389500	500	30 억	23728	N	N	19	N	N
74	20230616	160233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43850	550	2	1.27	4190890450	95601	88.88	43500	44300	43250	56200	30350	43300	43837.31	0.43	0	-3054	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2708	-43.68	12.27	12	1.55	-1004.00	3574.00	95000	20230323	-53.84	15550	20230102	181.99	95000	-53.84	20230323	15550	181.99	20230102	95000	-53.84	20230323	15550	181.99	20230102	4.58	N	389500	500	30 억	26782	N	N	19	N	N
75	20230616	150310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43800	500	2	1.15	3869841000	88284	82.08	43500	44300	43250	56200	30350	43300	43834.00	0.43	0	-2840	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2705	-43.63	12.26	12	1.43	-1004.00	3574.00	95000	20230323	-53.89	15550	20230102	181.67	95000	-53.89	20230323	15550	181.67	20230102	95000	-53.89	20230323	15550	181.67	20230102	4.58	N	389500	500	30 억	26782	N	N	51	N	N
76	20230616	140403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43850	550	2	1.27	3408567550	77730	72.26	43500	44300	43250	56200	30350	43300	43851.38	0.43	0	-405	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2708	-43.68	12.27	12	1.26	-1004.00	3574.00	95000	20230323	-53.84	15550	20230102	181.99	95000	-53.84	20230323	15550	181.99	20230102	95000	-53.84	20230323	15550	181.99	20230102	4.58	N	389500	500	30 억	26782	N	N	51	N	N
77	20230616	130203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43700	400	2	0.92	3059072850	69747	64.84	43500	44300	43250	56200	30350	43300	43859.56	0.43	0	1434	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2698	-43.53	12.23	12	1.13	-1004.00	3574.00	95000	20230323	-54.00	15550	20230102	181.03	95000	-54.00	20230323	15550	181.03	20230102	95000	-54.00	20230323	15550	181.03	20230102	4.58	N	389500	500	30 억	26782	N	N	51	N	N
78	20230616	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43800	500	2	1.15	2936421300	66941	62.23	43500	44300	43250	56200	30350	43300	43865.81	0.43	0	1806	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2705	-43.63	12.26	12	1.08	-1004.00	3574.00	95000	20230323	-53.89	15550	20230102	181.67	95000	-53.89	20230323	15550	181.67	20230102	95000	-53.89	20230323	15550	181.67	20230102	4.58	N	389500	500	30 억	26782	N	N	51	N	N
79	20230616	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43750	450	2	1.04	2685443200	61191	56.89	43500	44300	43250	56200	30350	43300	43886.24	0.43	0	2265	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2702	-43.58	12.24	12	0.99	-1004.00	3574.00	95000	20230323	-53.95	15550	20230102	181.35	95000	-53.95	20230323	15550	181.35	20230102	95000	-53.95	20230323	15550	181.35	20230102	4.58	N	389500	500	30 억	26782	N	N	51	N	N
80	20230616	100434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44200	900	2	2.08	2120807550	48315	44.92	43500	44300	43250	56200	30350	43300	43895.43	0.43	0	6644	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2729	-44.02	12.37	12	0.78	-1004.00	3574.00	95000	20230323	-53.47	15550	20230102	184.24	95000	-53.47	20230323	15550	184.24	20230102	95000	-53.47	20230323	15550	184.24	20230102	4.58	N	389500	500	30 억	26782	N	N	51	N	N
81	20230616	090453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43300	0	3	0.00	240118750	5512	5.12	43500	43800	43300	56200	30350	43300	43562.91	0.43	0	-747	44733	44016	42983	42266	41233	44375	42625	31	12925	500	27710	50	1	6174904	2674	-43.13	12.12	12	0.09	-1004.00	3574.00	95000	20230323	-54.42	15550	20230102	178.46	95000	-54.42	20230323	15550	178.46	20230102	95000	-54.42	20230323	15550	178.46	20230102	4.58	N	389500	500	30 억	26782	N	N	51	N	N
82	20230615	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43200	500	2	1.17	4188645400	97558	56.41	42900	43700	41950	55500	29900	42700	42934.92	0.36	0	4086	45500	44100	43150	41750	40800	43625	41275	31	12800	500	27320	50	1	6174904	2668	-43.03	12.09	12	1.58	-1004.00	3574.00	95000	20230323	-54.53	15550	20230102	177.81	95000	-54.53	20230323	15550	177.81	20230102	95000	-54.53	20230323	15550	177.81	20230102	4.46	N	389500	500	30 억	22207	N	N	51	N	N
83	20230615	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43100	400	2	0.94	3519342000	82061	47.45	42900	43700	41950	55500	29900	42700	42886.90	0.36	0	3518	45500	44100	43150	41750	40800	43625	41275	31	12800	500	27320	50	1	6174904	2661	-42.93	12.06	12	1.33	-1004.00	3574.00	95000	20230323	-54.63	15550	20230102	177.17	95000	-54.63	20230323	15550	177.17	20230102	95000	-54.63	20230323	15550	177.17	20230102	4.46	N	389500	500	30 억	22207	N	N	51	N	N
84	20230615	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43300	600	2	1.41	3138242000	73210	42.33	42900	43700	41950	55500	29900	42700	42866.30	0.36	0	3468	45500	44100	43150	41750	40800	43625	41275	31	12800	500	27320	50	1	6174904	2674	-43.13	12.12	12	1.19	-1004.00	3574.00	95000	20230323	-54.42	15550	20230102	178.46	95000	-54.42	20230323	15550	178.46	20230102	95000	-54.42	20230323	15550	178.46	20230102	4.46	N	389500	500	30 억	22207	N	N	51	N	N
85	20230615	120843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43000	300	2	0.70	2641423950	61725	35.69	42900	43700	41950	55500	29900	42700	42793.42	0.36	0	2047	45500	44100	43150	41750	40800	43625	41275	31	12800	500	27320	50	1	6174904	2655	-42.83	12.03	12	1.00	-1004.00	3574.00	95000	20230323	-54.74	15550	20230102	176.53	95000	-54.74	20230323	15550	176.53	20230102	95000	-54.74	20230323	15550	176.53	20230102	4.46	N	389500	500	30 억	22207	N	N	51	N	N
86	20230615	110220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42450	-250	5	-0.59	1652862400	38387	22.20	42900	43700	42400	55500	29900	42700	43057.87	0.36	0	-4504	45500	44100	43150	41750	40800	43625	41275	31	12800	500	27320	50	1	6174904	2621	-42.28	11.88	12	0.62	-1004.00	3574.00	95000	20230323	-55.32	15550	20230102	172.99	95000	-55.32	20230323	15550	172.99	20230102	95000	-55.32	20230323	15550	172.99	20230102	4.46	N	389500	500	30 억	22207	N	N	51	N	N
87	20230611	184519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46500	-200	5	-0.43	6852502350	146010	108.91	46900	47850	46400	60700	32700	46700	46939.93	0.07	-3209	-2829	47900	47300	46900	46300	45900	47100	46100	31	14000	500	29880	50	1	6174904	2871	-46.31	13.01	12	2.36	-1004.00	3574.00	95000	20230323	-51.05	15550	20230102	199.04	95000	-51.05	20230323	15550	199.04	20230102	95000	-51.05	20230323	15550	199.04	20230102	4.64	N	389500	500	30 억	4099	N	N	29	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History