KissMeData/089140/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	110	2	1.54	647996590	90044	61.87	7210	7290	7090	9300	5020	7160	7196.18	0.00	0	29514	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	674	-12.02	0.52	12	0.97	-605.00	13934.00	19257	20220804	-62.25	6797	20230314	6.96	16550	-56.07	20230504	6797	6.96	20230314	16550	-56.07	20230504	1359	434.95	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
3	20230630	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	70	2	0.98	617851520	85886	59.01	7210	7290	7090	9300	5020	7160	7193.89	0.00	0	28030	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	670	-11.95	0.52	12	0.93	-605.00	13934.00	19257	20220804	-62.46	6797	20230314	6.37	16550	-56.31	20230504	6797	6.37	20230314	16550	-56.31	20230504	1359	432.01	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
4	20230630	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	50	2	0.70	499731450	69561	47.79	7210	7290	7090	9300	5020	7160	7184.10	0.00	0	22249	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	668	-11.92	0.52	12	0.75	-605.00	13934.00	19257	20220804	-62.56	6797	20230314	6.08	16550	-56.44	20230504	6797	6.08	20230314	16550	-56.44	20230504	1359	430.54	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
5	20230630	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	60	2	0.84	393949090	54781	37.64	7210	7290	7090	9300	5020	7160	7191.39	0.00	0	14610	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	669	-11.93	0.52	12	0.59	-605.00	13934.00	19257	20220804	-62.51	6797	20230314	6.22	16550	-56.37	20230504	6797	6.22	20230314	16550	-56.37	20230504	1359	431.27	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
6	20230630	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	40	2	0.56	354241130	49256	33.84	7210	7290	7090	9300	5020	7160	7191.89	0.00	0	15600	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	667	-11.90	0.52	12	0.53	-605.00	13934.00	19257	20220804	-62.61	6797	20230314	5.93	16550	-56.50	20230504	6797	5.93	20230314	16550	-56.50	20230504	1359	429.80	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
7	20230630	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	30	2	0.42	235128350	32644	22.43	7210	7290	7090	9300	5020	7160	7202.91	0.00	0	15704	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	666	-11.88	0.52	12	0.35	-605.00	13934.00	19257	20220804	-62.66	6797	20230314	5.78	16550	-56.56	20230504	6797	5.78	20230314	16550	-56.56	20230504	1359	429.07	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
8	20230630	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	40	2	0.56	156294960	21711	14.92	7210	7290	7090	9300	5020	7160	7199.02	0.00	0	9627	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	667	-11.90	0.52	12	0.23	-605.00	13934.00	19257	20220804	-62.61	6797	20230314	5.93	16550	-56.50	20230504	6797	5.93	20230314	16550	-56.50	20230504	1359	429.80	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
9	20230630	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	0	3	0.00	29063990	4043	2.78	7210	7290	7090	9300	5020	7160	7189.28	0.00	0	1563	7706	7432	7266	6992	6826	7350	6910	232	2140	2500	5150	10	1	9264260	663	-11.83	0.51	12	0.04	-605.00	13934.00	19257	20220804	-62.82	6797	20230314	5.34	16550	-56.74	20230504	6797	5.34	20230314	16550	-56.74	20230504	1359	426.86	20230314	4.88	N	089140	2500	231 억	0	N	N	N	N
10	20230629	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	-150	5	-2.05	1047325320	144093	56.86	7310	7540	7100	9500	5120	7310	7268.44	0.00	0	13315	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	663	-11.83	0.51	12	1.56	-605.00	13934.00	19257	20220804	-62.82	6797	20230314	5.34	16550	-56.74	20230504	6797	5.34	20230314	16550	-56.74	20230504	1359	426.86	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
11	20230629	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-120	5	-1.64	1011000590	139025	54.86	7310	7540	7100	9500	5120	7310	7272.08	0.00	0	12379	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	666	-11.88	0.52	12	1.50	-605.00	13934.00	19257	20220804	-62.66	6797	20230314	5.78	16550	-56.56	20230504	6797	5.78	20230314	16550	-56.56	20230504	1359	429.07	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
12	20230629	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-80	5	-1.09	718881730	98251	38.77	7310	7540	7190	9500	5120	7310	7316.79	0.00	0	643	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	670	-11.95	0.52	12	1.06	-605.00	13934.00	19257	20220804	-62.46	6797	20230314	6.37	16550	-56.31	20230504	6797	6.37	20230314	16550	-56.31	20230504	1359	432.01	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
13	20230629	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	-50	5	-0.68	555660050	75648	29.85	7310	7540	7250	9500	5120	7310	7345.34	0.00	0	2310	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	673	-12.00	0.52	12	0.82	-605.00	13934.00	19257	20220804	-62.30	6797	20230314	6.81	16550	-56.13	20230504	6797	6.81	20230314	16550	-56.13	20230504	1359	434.22	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
14	20230629	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	0	3	0.00	464422930	63130	24.91	7310	7540	7250	9500	5120	7310	7356.61	0.00	0	8349	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	677	-12.08	0.52	12	0.68	-605.00	13934.00	19257	20220804	-62.04	6797	20230314	7.55	16550	-55.83	20230504	6797	7.55	20230314	16550	-55.83	20230504	1359	437.90	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
15	20230629	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	10	2	0.14	369216480	50140	19.79	7310	7540	7250	9500	5120	7310	7363.71	0.00	0	6212	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	678	-12.10	0.53	12	0.54	-605.00	13934.00	19257	20220804	-61.99	6797	20230314	7.69	16550	-55.77	20230504	6797	7.69	20230314	16550	-55.77	20230504	1359	438.63	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
16	20230629	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	70	2	0.96	289689190	39314	15.51	7310	7540	7250	9500	5120	7310	7368.60	0.00	0	6663	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	684	-12.20	0.53	12	0.42	-605.00	13934.00	19257	20220804	-61.68	6797	20230314	8.58	16550	-55.41	20230504	6797	8.58	20230314	16550	-55.41	20230504	1359	443.05	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
17	20230629	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	-10	5	-0.14	43279070	5941	2.34	7310	7310	7250	9500	5120	7310	7284.80	0.00	0	914	8043	7676	7463	7096	6883	7570	6990	232	2190	2500	5260	10	1	9264260	676	-12.07	0.52	12	0.06	-605.00	13934.00	19257	20220804	-62.09	6797	20230314	7.40	16550	-55.89	20230504	6797	7.40	20230314	16550	-55.89	20230504	1359	437.16	20230314	4.89	N	089140	2500	231 억	0	N	N	N	N
18	20230628	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-520	5	-6.64	1874208340	252578	212.80	7830	7830	7250	10170	5490	7830	7419.95	0.00	0	26282	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	677	-12.08	0.52	12	2.73	-605.00	13934.00	19257	20220804	-62.04	6797	20230314	7.55	16550	-55.83	20230504	6797	7.55	20230314	16550	-55.83	20230504	1359	437.90	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
19	20230628	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-490	5	-6.26	1794121270	241643	203.58	7830	7830	7250	10170	5490	7830	7424.17	0.00	0	25034	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	680	-12.13	0.53	12	2.61	-605.00	13934.00	19257	20220804	-61.88	6797	20230314	7.99	16550	-55.65	20230504	6797	7.99	20230314	16550	-55.65	20230504	1359	440.10	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
20	20230628	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-380	5	-4.85	1669220250	224656	189.27	7830	7830	7250	10170	5490	7830	7429.58	0.00	0	21524	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	690	-12.31	0.53	12	2.42	-605.00	13934.00	19257	20220804	-61.31	6797	20230314	9.61	16550	-54.98	20230504	6797	9.61	20230314	16550	-54.98	20230504	1359	448.20	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
21	20230628	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-460	5	-5.87	1359758770	182568	153.81	7830	7830	7250	10170	5490	7830	7447.33	0.00	0	20791	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	683	-12.18	0.53	12	1.97	-605.00	13934.00	19257	20220804	-61.73	6797	20230314	8.43	16550	-55.47	20230504	6797	8.43	20230314	16550	-55.47	20230504	1359	442.31	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
22	20230628	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	-510	5	-6.51	1149775760	154095	129.82	7830	7830	7250	10170	5490	7830	7460.75	0.00	0	14471	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	678	-12.10	0.53	12	1.66	-605.00	13934.00	19257	20220804	-61.99	6797	20230314	7.69	16550	-55.77	20230504	6797	7.69	20230314	16550	-55.77	20230504	1359	438.63	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
23	20230628	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-380	5	-4.85	803258940	106916	90.08	7830	7830	7350	10170	5490	7830	7512.10	0.00	0	7504	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	690	-12.31	0.53	12	1.15	-605.00	13934.00	19257	20220804	-61.31	6797	20230314	9.61	16550	-54.98	20230504	6797	9.61	20230314	16550	-54.98	20230504	1359	448.20	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
24	20230628	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-380	5	-4.85	641852580	85214	71.79	7830	7830	7350	10170	5490	7830	7531.19	0.00	0	5047	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	690	-12.31	0.53	12	0.92	-605.00	13934.00	19257	20220804	-61.31	6797	20230314	9.61	16550	-54.98	20230504	6797	9.61	20230314	16550	-54.98	20230504	1359	448.20	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
25	20230628	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	-170	5	-2.17	75734790	9791	8.25	7830	7830	7620	10170	5490	7830	7732.15	0.00	0	-221	8310	8070	7890	7650	7470	7980	7560	232	2340	2500	5630	10	1	9264260	710	-12.66	0.55	12	0.11	-605.00	13934.00	19257	20220804	-60.22	6797	20230314	12.70	16550	-53.72	20230504	6797	12.70	20230314	16550	-53.72	20230504	1359	463.65	20230314	4.95	N	089140	2500	231 억	0	N	N	N	N
26	20230627	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-210	5	-2.61	935595730	118535	75.39	8040	8130	7710	10450	5630	8040	7894.00	0.00	0	913	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	725	-12.94	0.56	12	1.28	-605.00	13934.00	19257	20220804	-59.34	6797	20230314	15.20	16550	-52.69	20230504	6797	15.20	20230314	16550	-52.69	20230504	1359	476.16	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
27	20230627	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-210	5	-2.61	888717580	112537	71.57	8040	8130	7710	10450	5630	8040	7897.11	0.00	0	1433	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	725	-12.94	0.56	12	1.21	-605.00	13934.00	19257	20220804	-59.34	6797	20230314	15.20	16550	-52.69	20230504	6797	15.20	20230314	16550	-52.69	20230504	1359	476.16	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
28	20230627	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	-110	5	-1.37	560839560	70515	44.85	8040	8130	7850	10450	5630	8040	7953.48	0.00	0	3076	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	735	-13.11	0.57	12	0.76	-605.00	13934.00	19257	20220804	-58.82	6797	20230314	16.67	16550	-52.08	20230504	6797	16.67	20230314	16550	-52.08	20230504	1359	483.52	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
29	20230627	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-130	5	-1.62	518010410	65096	41.40	8040	8130	7850	10450	5630	8040	7957.64	0.00	0	4596	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	733	-13.07	0.57	12	0.70	-605.00	13934.00	19257	20220804	-58.92	6797	20230314	16.37	16550	-52.21	20230504	6797	16.37	20230314	16550	-52.21	20230504	1359	482.05	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
30	20230627	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-70	5	-0.87	337535630	42292	26.90	8040	8130	7900	10450	5630	8040	7981.08	0.00	0	3084	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	738	-13.17	0.57	12	0.46	-605.00	13934.00	19257	20220804	-58.61	6797	20230314	17.26	16550	-51.84	20230504	6797	17.26	20230314	16550	-51.84	20230504	1359	486.46	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
31	20230627	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-20	5	-0.25	285106040	35740	22.73	8040	8130	7900	10450	5630	8040	7977.23	0.00	0	1464	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	743	-13.26	0.58	12	0.39	-605.00	13934.00	19257	20220804	-58.35	6797	20230314	17.99	16550	-51.54	20230504	6797	17.99	20230314	16550	-51.54	20230504	1359	490.14	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
32	20230627	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-90	5	-1.12	192078840	24076	15.31	8040	8130	7900	10450	5630	8040	7978.02	0.00	0	-3000	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	737	-13.14	0.57	12	0.26	-605.00	13934.00	19257	20220804	-58.72	6797	20230314	16.96	16550	-51.96	20230504	6797	16.96	20230314	16550	-51.96	20230504	1359	484.99	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
33	20230627	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-70	5	-0.87	46484540	5799	3.69	8040	8090	7930	10450	5630	8040	8015.96	0.00	0	-988	8380	8210	8020	7850	7660	8295	7935	232	2410	2500	5780	10	1	9264260	738	-13.17	0.57	12	0.06	-605.00	13934.00	19257	20220804	-58.61	6797	20230314	17.26	16550	-51.84	20230504	6797	17.26	20230314	16550	-51.84	20230504	1359	486.46	20230314	5.04	N	089140	2500	231 억	0	N	N	N	N
34	20230626	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	130	2	1.64	1255622290	156491	105.20	7920	8190	7830	10280	5540	7910	8023.55	0.00	0	17854	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	745	-13.29	0.58	12	1.69	-605.00	13934.00	19257	20220804	-58.25	6797	20230314	18.29	16550	-51.42	20230504	6797	18.29	20230314	16550	-51.42	20230504	1359	491.61	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
35	20230626	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	130	2	1.64	1216516590	151624	101.93	7920	8190	7830	10280	5540	7910	8023.25	0.00	0	17962	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	745	-13.29	0.58	12	1.64	-605.00	13934.00	19257	20220804	-58.25	6797	20230314	18.29	16550	-51.42	20230504	6797	18.29	20230314	16550	-51.42	20230504	1359	491.61	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
36	20230626	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	20	2	0.25	1112654590	138545	93.14	7920	8190	7830	10280	5540	7910	8031.00	0.00	0	12854	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	735	-13.11	0.57	12	1.50	-605.00	13934.00	19257	20220804	-58.82	6797	20230314	16.67	16550	-52.08	20230504	6797	16.67	20230314	16550	-52.08	20230504	1359	483.52	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
37	20230626	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	130	2	1.64	957094790	119124	80.08	7920	8190	7830	10280	5540	7910	8034.44	0.00	0	15550	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	745	-13.29	0.58	12	1.29	-605.00	13934.00	19257	20220804	-58.25	6797	20230314	18.29	16550	-51.42	20230504	6797	18.29	20230314	16550	-51.42	20230504	1359	491.61	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
38	20230626	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	190	2	2.40	879551420	109509	73.62	7920	8190	7830	10280	5540	7910	8031.77	0.00	0	19053	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	750	-13.39	0.58	12	1.18	-605.00	13934.00	19257	20220804	-57.94	6797	20230314	19.17	16550	-51.06	20230504	6797	19.17	20230314	16550	-51.06	20230504	1359	496.03	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
39	20230626	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	180	2	2.28	794251650	98938	66.51	7920	8190	7830	10280	5540	7910	8027.77	0.00	0	19894	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	749	-13.37	0.58	12	1.07	-605.00	13934.00	19257	20220804	-57.99	6797	20230314	19.02	16550	-51.12	20230504	6797	19.02	20230314	16550	-51.12	20230504	1359	495.29	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
40	20230626	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	190	2	2.40	515135840	64566	43.40	7920	8120	7830	10280	5540	7910	7978.44	0.00	0	12499	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	750	-13.39	0.58	12	0.70	-605.00	13934.00	19257	20220804	-57.94	6797	20230314	19.17	16550	-51.06	20230504	6797	19.17	20230314	16550	-51.06	20230504	1359	496.03	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
41	20230626	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	60	2	0.76	94724580	11950	8.03	7920	8120	7830	10280	5540	7910	7926.74	0.00	0	1524	8216	8062	7956	7802	7696	8010	7750	232	2370	2500	5690	10	1	9264260	738	-13.17	0.57	12	0.13	-605.00	13934.00	19257	20220804	-58.61	6797	20230314	17.26	16550	-51.84	20230504	6797	17.26	20230314	16550	-51.84	20230504	1359	486.46	20230314	5.03	N	089140	2500	231 억	0	N	N	N	N
42	20230623	171548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-190	5	-2.35	1167419070	147396	77.20	8110	8110	7850	10530	5670	8100	7919.78	0.00	0	15956	8653	8376	8233	7956	7813	8305	7885	232	2430	2500	5830	10	1	9264260	733	-13.07	0.57	12	1.59	-605.00	13934.00	19257	20220804	-58.92	6797	20230314	16.37	16550	-52.21	20230504	6797	16.37	20230314	16550	-52.21	20230504	1359	482.05	20230314	5.10	N	089140	2500	231 억	0	N	N	N	N
43	20230623	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-180	5	-2.22	1010753050	127652	66.86	8110	8110	7850	10530	5670	8100	7918.04	0.00	0	12209	8653	8376	8233	7956	7813	8305	7885	232	2430	2500	5830	10	1	9264260	734	-13.09	0.57	12	1.38	-605.00	13934.00	19257	20220804	-58.87	6797	20230314	16.52	16550	-52.15	20230504	6797	16.52	20230314	16550	-52.15	20230504	1359	482.78	20230314	5.10	N	089140	2500	231 억	0	N	N	N	N
44	20230622	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-500	5	-5.81	1536722770	187763	97.69	8500	8510	8090	11180	6020	8600	8184.59	0.00	0	1101	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	750	-13.39	0.58	12	2.03	-605.00	13934.00	19257	20220804	-57.94	6797	20230314	19.17	16550	-51.06	20230504	6797	19.17	20230314	16550	-51.06	20230504	1359	496.03	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
45	20230622	150325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-500	5	-5.81	1457531540	177985	92.60	8500	8510	8090	11180	6020	8600	8189.07	0.00	0	2590	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	750	-13.39	0.58	12	1.92	-605.00	13934.00	19257	20220804	-57.94	6797	20230314	19.17	16550	-51.06	20230504	6797	19.17	20230314	16550	-51.06	20230504	1359	496.03	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
46	20230622	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-490	5	-5.70	1335502670	162957	84.78	8500	8510	8090	11180	6020	8600	8195.43	0.00	0	2839	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	751	-13.40	0.58	12	1.76	-605.00	13934.00	19257	20220804	-57.89	6797	20230314	19.32	16550	-51.00	20230504	6797	19.32	20230314	16550	-51.00	20230504	1359	496.76	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
47	20230622	130416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-460	5	-5.35	1161449680	141521	73.63	8500	8510	8120	11180	6020	8600	8206.91	0.00	0	8302	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	754	-13.45	0.58	12	1.53	-605.00	13934.00	19257	20220804	-57.73	6797	20230314	19.76	16550	-50.82	20230504	6797	19.76	20230314	16550	-50.82	20230504	1359	498.97	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
48	20230622	120104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-440	5	-5.12	994531560	121020	62.96	8500	8510	8120	11180	6020	8600	8217.91	0.00	0	14692	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	756	-13.49	0.59	12	1.31	-605.00	13934.00	19257	20220804	-57.63	6797	20230314	20.05	16550	-50.69	20230504	6797	20.05	20230314	16550	-50.69	20230504	1359	500.44	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
49	20230622	110103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-410	5	-4.77	840424500	102191	53.17	8500	8510	8120	11180	6020	8600	8224.06	0.00	0	16642	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	759	-13.54	0.59	12	1.10	-605.00	13934.00	19257	20220804	-57.47	6797	20230314	20.49	16550	-50.51	20230504	6797	20.49	20230314	16550	-50.51	20230504	1359	502.65	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
50	20230622	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-420	5	-4.88	682856720	82960	43.16	8500	8510	8120	11180	6020	8600	8231.16	0.00	0	16317	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	758	-13.52	0.59	12	0.90	-605.00	13934.00	19257	20220804	-57.52	6797	20230314	20.35	16550	-50.57	20230504	6797	20.35	20230314	16550	-50.57	20230504	1359	501.91	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
51	20230622	090202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-420	5	-4.88	84188180	10029	5.22	8500	8510	8180	11180	6020	8600	8394.47	0.00	0	-383	9586	9092	8556	8062	7526	9340	8310	232	2580	2500	6190	10	1	9264260	758	-13.52	0.59	12	0.11	-605.00	13934.00	19257	20220804	-57.52	6797	20230314	20.35	16550	-50.57	20230504	6797	20.35	20230314	16550	-50.57	20230504	1359	501.91	20230314	5.05	N	089140	2500	231 억	0	N	N	N	N
52	20230621	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	330	2	3.99	1538974690	182784	150.35	8270	9050	8020	10750	5790	8270	8414.82	0.00	0	-4494	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	797	-14.21	0.62	12	1.97	-605.00	13934.00	19257	20220804	-55.34	6797	20230314	26.53	16550	-48.04	20230504	6797	26.53	20230314	16550	-48.04	20230504	1359	532.82	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
53	20230621	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-210	5	-2.54	713967970	87843	72.26	8270	8320	8020	10750	5790	8270	8127.77	0.00	0	5335	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	747	-13.32	0.58	12	0.95	-605.00	13934.00	19257	20220804	-58.15	6797	20230314	18.58	16550	-51.30	20230504	6797	18.58	20230314	16550	-51.30	20230504	1359	493.08	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
54	20230621	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-200	5	-2.42	626453160	76968	63.31	8270	8320	8020	10750	5790	8270	8139.14	0.00	0	5467	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	748	-13.34	0.58	12	0.83	-605.00	13934.00	19257	20220804	-58.09	6797	20230314	18.73	16550	-51.24	20230504	6797	18.73	20230314	16550	-51.24	20230504	1359	493.82	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
55	20230621	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-190	5	-2.30	513403140	62924	51.76	8270	8320	8070	10750	5790	8270	8159.10	0.00	0	5152	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	749	-13.36	0.58	12	0.68	-605.00	13934.00	19257	20220804	-58.04	6797	20230314	18.88	16550	-51.18	20230504	6797	18.88	20230314	16550	-51.18	20230504	1359	494.55	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
56	20230621	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-110	5	-1.33	415496430	50826	41.81	8270	8320	8100	10750	5790	8270	8174.88	0.00	0	5573	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	756	-13.49	0.59	12	0.55	-605.00	13934.00	19257	20220804	-57.63	6797	20230314	20.05	16550	-50.69	20230504	6797	20.05	20230314	16550	-50.69	20230504	1359	500.44	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
57	20230621	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	-120	5	-1.45	311485180	38005	31.26	8270	8320	8130	10750	5790	8270	8195.90	0.00	0	5456	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	755	-13.47	0.58	12	0.41	-605.00	13934.00	19257	20220804	-57.68	6797	20230314	19.91	16550	-50.76	20230504	6797	19.91	20230314	16550	-50.76	20230504	1359	499.71	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
58	20230621	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-30	5	-0.36	221657770	27012	22.22	8270	8320	8150	10750	5790	8270	8205.90	0.00	0	5223	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	763	-13.62	0.59	12	0.29	-605.00	13934.00	19257	20220804	-57.21	6797	20230314	21.23	16550	-50.21	20230504	6797	21.23	20230314	16550	-50.21	20230504	1359	506.33	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
59	20230621	090124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	50	2	0.60	3324290	400	0.33	8270	8320	8270	10750	5790	8270	8310.73	0.00	0	0	8770	8520	8370	8120	7970	8445	8045	232	2480	2500	5950	10	1	9264260	771	-13.75	0.60	12	0.00	-605.00	13934.00	19257	20220804	-56.79	6797	20230314	22.41	16550	-49.73	20230504	6797	22.41	20230314	16550	-49.73	20230504	1359	512.21	20230314	5.13	N	089140	2500	231 억	0	N	N	N	N
60	20230620	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-330	5	-3.84	1006105100	120421	65.56	8600	8620	8220	11180	6020	8600	8354.90	0.00	0	-6446	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	766	-13.67	0.59	12	1.30	-605.00	13934.00	19257	20220804	-57.05	6797	20230314	21.67	16550	-50.03	20230504	6797	21.67	20230314	16550	-50.03	20230504	1359	508.54	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
61	20230620	150340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	-340	5	-3.95	936583000	112027	60.99	8600	8620	8220	11180	6020	8600	8360.33	0.00	0	-6219	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	765	-13.65	0.59	12	1.21	-605.00	13934.00	19257	20220804	-57.11	6797	20230314	21.52	16550	-50.09	20230504	6797	21.52	20230314	16550	-50.09	20230504	1359	507.80	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
62	20230620	140334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-310	5	-3.60	836637430	99932	54.40	8600	8620	8220	11180	6020	8600	8372.07	0.00	0	-5906	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	768	-13.70	0.59	12	1.08	-605.00	13934.00	19257	20220804	-56.95	6797	20230314	21.97	16550	-49.91	20230504	6797	21.97	20230314	16550	-49.91	20230504	1359	510.01	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
63	20230620	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-330	5	-3.84	789909720	94284	51.33	8600	8620	8220	11180	6020	8600	8377.98	0.00	0	-6660	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	766	-13.67	0.59	12	1.02	-605.00	13934.00	19257	20220804	-57.05	6797	20230314	21.67	16550	-50.03	20230504	6797	21.67	20230314	16550	-50.03	20230504	1359	508.54	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
64	20230620	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	-340	5	-3.95	705967220	84107	45.79	8600	8620	8230	11180	6020	8600	8393.68	0.00	0	-7265	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	765	-13.65	0.59	12	0.91	-605.00	13934.00	19257	20220804	-57.11	6797	20230314	21.52	16550	-50.09	20230504	6797	21.52	20230314	16550	-50.09	20230504	1359	507.80	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
65	20230620	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	-260	5	-3.02	470740720	55676	30.31	8600	8620	8240	11180	6020	8600	8455.00	0.00	0	-2114	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	773	-13.79	0.60	12	0.60	-605.00	13934.00	19257	20220804	-56.69	6797	20230314	22.70	16550	-49.61	20230504	6797	22.70	20230314	16550	-49.61	20230504	1359	513.69	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
66	20230620	100208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8510	-90	5	-1.05	265907870	31292	17.04	8600	8620	8240	11180	6020	8600	8497.63	0.00	0	-186	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	788	-14.07	0.61	12	0.34	-605.00	13934.00	19257	20220804	-55.81	6797	20230314	25.20	16550	-48.58	20230504	6797	25.20	20230314	16550	-48.58	20230504	1359	526.20	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
67	20230620	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-70	5	-0.81	76383810	8911	4.85	8600	8620	8530	11180	6020	8600	8571.86	0.00	0	-896	9153	8876	8573	8296	7993	9015	8435	232	2580	2500	6190	10	1	9264260	790	-14.10	0.61	12	0.10	-605.00	13934.00	19257	20220804	-55.70	6797	20230314	25.50	16550	-48.46	20230504	6797	25.50	20230314	16550	-48.46	20230504	1359	527.67	20230314	5.32	N	089140	2500	231 억	0	N	N	N	N
68	20230619	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	300	2	3.61	1585480790	183634	55.24	8330	8850	8270	10790	5810	8300	8633.99	0.00	0	2971	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	797	-14.21	0.62	12	1.98	-605.00	13934.00	19257	20220804	-55.34	6797	20230314	26.53	16550	-48.04	20230504	6797	26.53	20230314	16550	-48.04	20230504	1359	532.82	20230314	5.56	N	089140	2500	231 억	0	N	N	N	N
69	20230619	150230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	260	2	3.13	1531223370	177302	53.33	8330	8850	8270	10790	5810	8300	8636.25	0.00	0	1832	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	793	-14.15	0.61	12	1.91	-605.00	13934.00	19257	20220804	-55.55	6797	20230314	25.94	16550	-48.28	20230504	6797	25.94	20230314	16550	-48.28	20230504	1359	529.87	20230314	5.56	N	089140	2500	231 억	0	N	N	N	N
70	20230619	140308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	320	2	3.86	1458770140	168874	50.80	8330	8850	8270	10790	5810	8300	8638.22	0.00	0	2524	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	799	-14.25	0.62	12	1.82	-605.00	13934.00	19257	20220804	-55.24	6797	20230314	26.82	16550	-47.92	20230504	6797	26.82	20230314	16550	-47.92	20230504	1359	534.29	20230314	5.56	N	089140	2500	231 억	0	N	N	N	N
71	20230619	130443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	390	2	4.70	1381482470	159956	48.12	8330	8850	8270	10790	5810	8300	8636.65	0.00	0	-538	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	805	-14.36	0.62	12	1.73	-605.00	13934.00	19257	20220804	-54.87	6797	20230314	27.85	16550	-47.49	20230504	6797	27.85	20230314	16550	-47.49	20230504	1359	539.44	20230314	5.56	N	089140	2500	231 억	0	N	N	N	N
72	20230619	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	380	2	4.58	1288370860	149180	44.87	8330	8850	8270	10790	5810	8300	8636.36	0.00	0	2931	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	804	-14.35	0.62	12	1.61	-605.00	13934.00	19257	20220804	-54.93	6797	20230314	27.70	16550	-47.55	20230504	6797	27.70	20230314	16550	-47.55	20230504	1359	538.70	20230314	5.56	N	089140	2500	231 억	0	N	N	N	N
73	20230619	110435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	390	2	4.70	1230821390	142522	42.87	8330	8850	8270	10790	5810	8300	8636.02	0.00	0	2947	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	805	-14.36	0.62	12	1.54	-605.00	13934.00	19257	20220804	-54.87	6797	20230314	27.85	16550	-47.49	20230504	6797	27.85	20230314	16550	-47.49	20230504	1359	539.44	20230314	5.56	N	089140	2500	231 억	0	N	N	N	N
74	20230619	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	420	2	5.06	1045459920	121119	36.43	8330	8850	8270	10790	5810	8300	8631.68	0.00	0	5903	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	808	-14.41	0.63	12	1.31	-605.00	13934.00	19257	20220804	-54.72	6797	20230314	28.29	16550	-47.31	20230504	6797	28.29	20230314	16550	-47.31	20230504	1359	541.65	20230314	5.56	N	089140	2500	231 억	0	N	N	N	N
75	20230619	090348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	550	2	6.63	108299750	12665	3.81	8330	8850	8270	10790	5810	8300	8551.16	0.00	0	-499	9300	8800	8470	7970	7640	8635	7805	232	2490	2500	5970	10	1	9264260	820	-14.63	0.64	12	0.14	-605.00	13934.00	19257	20220804	-54.04	6797	20230314	30.20	16550	-46.53	20230504	6797	30.20	20230314	16550	-46.53	20230504	1359	551.21	20230314	5.56	N	089140	2500	231 억	0	Y	N	N	N
76	20230616	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-480	5	-5.47	2789867170	330255	138.92	8800	8970	8140	11410	6150	8780	8447.62	0.00	0	8857	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	769	-13.72	0.60	12	3.56	-605.00	13934.00	19257	20220804	-56.90	6797	20230314	22.11	16550	-49.85	20230504	6797	22.11	20230314	16550	-49.85	20230504	1359	510.74	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
77	20230616	150329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-550	5	-6.26	2651168750	313457	131.86	8800	8970	8140	11410	6150	8780	8457.84	0.00	0	9795	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	762	-13.60	0.59	12	3.38	-605.00	13934.00	19257	20220804	-57.26	6797	20230314	21.08	16550	-50.27	20230504	6797	21.08	20230314	16550	-50.27	20230504	1359	505.59	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
78	20230616	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-550	5	-6.26	2262380630	266139	111.95	8800	8970	8140	11410	6150	8780	8500.75	0.00	0	10131	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	762	-13.60	0.59	12	2.87	-605.00	13934.00	19257	20220804	-57.26	6797	20230314	21.08	16550	-50.27	20230504	6797	21.08	20230314	16550	-50.27	20230504	1359	505.59	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
79	20230616	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-390	5	-4.44	1664794330	193724	81.49	8800	8970	8380	11410	6150	8780	8593.64	0.00	0	8059	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	777	-13.87	0.60	12	2.09	-605.00	13934.00	19257	20220804	-56.43	6797	20230314	23.44	16550	-49.31	20230504	6797	23.44	20230314	16550	-49.31	20230504	1359	517.37	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
80	20230616	120106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	-300	5	-3.42	1279282440	148138	62.31	8800	8970	8470	11410	6150	8780	8635.75	0.00	0	18327	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	786	-14.02	0.61	12	1.60	-605.00	13934.00	19257	20220804	-55.96	6797	20230314	24.76	16550	-48.76	20230504	6797	24.76	20230314	16550	-48.76	20230504	1359	523.99	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
81	20230616	110317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-200	5	-2.28	1034731910	119410	50.23	8800	8970	8480	11410	6150	8780	8665.37	0.00	0	21843	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	795	-14.18	0.62	12	1.29	-605.00	13934.00	19257	20220804	-55.44	6797	20230314	26.23	16550	-48.16	20230504	6797	26.23	20230314	16550	-48.16	20230504	1359	531.35	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
82	20230616	100115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	60	2	0.68	398825560	45207	19.02	8800	8970	8640	11410	6150	8780	8822.21	0.00	0	2236	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	819	-14.61	0.63	12	0.49	-605.00	13934.00	19257	20220804	-54.09	6797	20230314	30.06	16550	-46.59	20230504	6797	30.06	20230314	16550	-46.59	20230504	1359	550.48	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
83	20230616	090137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	70	2	0.80	1877300	213	0.09	8800	8850	8800	11410	6150	8780	8813.62	0.00	0	-5	9586	9182	8936	8532	8286	9060	8410	232	2630	2500	6320	10	1	9264260	820	-14.63	0.64	12	0.00	-605.00	13934.00	19257	20220804	-54.04	6797	20230314	30.20	16550	-46.53	20230504	6797	30.20	20230314	16550	-46.53	20230504	1359	551.21	20230314	5.53	N	089140	2500	231 억	0	N	N	N	N
84	20230615	150334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	-480	5	-5.16	2035987440	226561	47.80	9300	9340	8690	12090	6510	9300	8986.49	0.00	0	208	10206	9752	9426	8972	8646	9590	8810	232	2790	2500	6690	10	1	9264260	817	-14.58	0.63	12	2.45	-605.00	13934.00	19257	20220804	-54.20	6797	20230314	29.76	16550	-46.71	20230504	6797	29.76	20230314	16550	-46.71	20230504	1359	549.01	20230314	5.63	N	089140	2500	231 억	0	N	N	N	N
85	20230615	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-470	5	-5.05	1893639160	210414	44.40	9300	9340	8690	12090	6510	9300	8999.59	0.00	0	1119	10206	9752	9426	8972	8646	9590	8810	232	2790	2500	6690	10	1	9264260	818	-14.60	0.63	12	2.27	-605.00	13934.00	19257	20220804	-54.15	6797	20230314	29.91	16550	-46.65	20230504	6797	29.91	20230314	16550	-46.65	20230504	1359	549.74	20230314	5.63	N	089140	2500	231 억	0	N	N	N	N
86	20230615	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	-450	5	-4.84	1639827110	181590	38.31	9300	9340	8690	12090	6510	9300	9030.38	0.00	0	-2523	10206	9752	9426	8972	8646	9590	8810	232	2790	2500	6690	10	1	9264260	820	-14.63	0.64	12	1.96	-605.00	13934.00	19257	20220804	-54.04	6797	20230314	30.20	16550	-46.53	20230504	6797	30.20	20230314	16550	-46.53	20230504	1359	551.21	20230314	5.63	N	089140	2500	231 억	0	N	N	N	N
87	20230615	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-400	5	-4.30	1554579310	171966	36.28	9300	9340	8690	12090	6510	9300	9040.04	0.00	0	-1445	10206	9752	9426	8972	8646	9590	8810	232	2790	2500	6690	10	1	9264260	825	-14.71	0.64	12	1.86	-605.00	13934.00	19257	20220804	-53.78	6797	20230314	30.94	16550	-46.22	20230504	6797	30.94	20230314	16550	-46.22	20230504	1359	554.89	20230314	5.63	N	089140	2500	231 억	0	N	N	N	N
88	20230615	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-470	5	-5.05	1264507350	138976	29.32	9300	9340	8830	12090	6510	9300	9098.75	0.00	0	-2074	10206	9752	9426	8972	8646	9590	8810	232	2790	2500	6690	10	1	9264260	818	-14.60	0.63	12	1.50	-605.00	13934.00	19257	20220804	-54.15	6797	20230314	29.91	16550	-46.65	20230504	6797	29.91	20230314	16550	-46.65	20230504	1359	549.74	20230314	5.63	N	089140	2500	231 억	0	N	N	N	N
89	20230611	184717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	110	2	1.28	1353996130	156388	85.78	8630	8830	8540	11160	6020	8590	8657.86	0.21	-23555	68	9130	8860	8680	8410	8230	8770	8320	231	2570	2500	6180	10	1	9222155	802	-14.38	0.62	12	1.70	-605.00	13934.00	19257	20220804	-54.82	6797	20230314	28.00	16550	-47.43	20230504	6797	28.00	20230314	16550	-47.43	20230504	1359	540.18	20230314	6.33	N	089140	2500	230 억	19029	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History