KissMeData/090710/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	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1804	13	2	0.73	2385974947	1332307	65.13	1780	1816	1760	2325	1254	1791	1790.84	5.61	0	76753	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2955	-17.69	5.20	12	0.81	-102.00	347.00	3445	20220629	-47.63	1635	20230103	10.34	3190	-43.45	20230126	1635	10.34	20230103	3445	-47.63	20220802	1635	10.34	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
3	20230630	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1805	14	2	0.78	2289517894	1278850	62.52	1780	1816	1760	2325	1254	1791	1790.29	5.61	0	67162	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2956	-17.70	5.20	12	0.78	-102.00	347.00	3445	20220629	-47.61	1635	20230103	10.40	3190	-43.42	20230126	1635	10.40	20230103	3445	-47.61	20220802	1635	10.40	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
4	20230630	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1809	18	2	1.01	2140446505	1196335	58.48	1780	1816	1760	2325	1254	1791	1789.17	5.61	0	58551	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2963	-17.74	5.21	12	0.73	-102.00	347.00	3445	20220629	-47.49	1635	20230103	10.64	3190	-43.29	20230126	1635	10.64	20230103	3445	-47.49	20220802	1635	10.64	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
5	20230630	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	8	2	0.45	1837947120	1028236	50.27	1780	1816	1760	2325	1254	1791	1787.48	5.61	0	61536	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2946	-17.64	5.18	12	0.63	-102.00	347.00	3445	20220629	-47.78	1635	20230103	10.03	3190	-43.61	20230126	1635	10.03	20230103	3445	-47.78	20220802	1635	10.03	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
6	20230630	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	9	2	0.50	1697876674	950412	46.46	1780	1816	1760	2325	1254	1791	1786.46	5.61	0	56006	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2948	-17.65	5.19	12	0.58	-102.00	347.00	3445	20220629	-47.75	1635	20230103	10.09	3190	-43.57	20230126	1635	10.09	20230103	3445	-47.75	20220802	1635	10.09	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
7	20230630	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	8	2	0.45	1439683307	806941	39.45	1780	1816	1760	2325	1254	1791	1784.12	5.61	0	81052	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2946	-17.64	5.18	12	0.49	-102.00	347.00	3445	20220629	-47.78	1635	20230103	10.03	3190	-43.61	20230126	1635	10.03	20230103	3445	-47.78	20220802	1635	10.03	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
8	20230630	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1791	0	3	0.00	910413914	512574	25.06	1780	1805	1760	2325	1254	1791	1776.16	5.61	0	65218	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2933	-17.56	5.16	12	0.31	-102.00	347.00	3445	20220629	-48.01	1635	20230103	9.54	3190	-43.86	20230126	1635	9.54	20230103	3445	-48.01	20220802	1635	9.54	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
9	20230630	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	7	2	0.39	114240043	63908	3.12	1780	1805	1779	2325	1254	1791	1787.57	5.61	0	22654	1861	1826	1803	1768	1745	1814	1756	328	535	200	1250	1	1	163775698	2945	-17.63	5.18	12	0.04	-102.00	347.00	3445	20220629	-47.81	1635	20230103	9.97	3190	-43.64	20230126	1635	9.97	20230103	3445	-47.81	20220802	1635	9.97	20230103	0.29	N	090710	200	327 억	9184835	N	N	N	N
10	20230629	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1791	-48	5	-2.61	3641969846	2027504	94.63	1830	1838	1780	2390	1288	1839	1796.30	5.59	0	32760	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2933	-17.56	5.16	12	1.24	-102.00	347.00	3480	20220628	-48.53	1635	20230103	9.54	3190	-43.86	20230126	1635	9.54	20230103	3445	-48.01	20220629	1635	9.54	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
11	20230629	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1788	-51	5	-2.77	3443244633	1916386	89.44	1830	1838	1780	2390	1288	1839	1796.74	5.59	0	30795	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2928	-17.53	5.15	12	1.17	-102.00	347.00	3480	20220628	-48.62	1635	20230103	9.36	3190	-43.95	20230126	1635	9.36	20230103	3445	-48.10	20220629	1635	9.36	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
12	20230629	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1790	-49	5	-2.66	3013171544	1676600	78.25	1830	1838	1780	2390	1288	1839	1797.19	5.59	0	-16831	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2932	-17.55	5.16	12	1.02	-102.00	347.00	3480	20220628	-48.56	1635	20230103	9.48	3190	-43.89	20230126	1635	9.48	20230103	3445	-48.04	20220629	1635	9.48	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
13	20230629	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1792	-47	5	-2.56	2820396644	1568883	73.22	1830	1838	1780	2390	1288	1839	1797.71	5.59	0	-27835	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2935	-17.57	5.16	12	0.96	-102.00	347.00	3480	20220628	-48.51	1635	20230103	9.60	3190	-43.82	20230126	1635	9.60	20230103	3445	-47.98	20220629	1635	9.60	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
14	20230629	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1789	-50	5	-2.72	2616095680	1454959	67.91	1830	1838	1780	2390	1288	1839	1798.05	5.59	0	-57650	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2930	-17.54	5.16	12	0.89	-102.00	347.00	3480	20220628	-48.59	1635	20230103	9.42	3190	-43.92	20230126	1635	9.42	20230103	3445	-48.07	20220629	1635	9.42	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
15	20230629	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1792	-47	5	-2.56	1880267594	1043208	48.69	1830	1838	1791	2390	1288	1839	1802.39	5.59	0	-121115	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2935	-17.57	5.16	12	0.64	-102.00	347.00	3480	20220628	-48.51	1635	20230103	9.60	3190	-43.82	20230126	1635	9.60	20230103	3445	-47.98	20220629	1635	9.60	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
16	20230629	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1804	-35	5	-1.90	1051500733	582536	27.19	1830	1838	1795	2390	1288	1839	1805.04	5.59	0	35589	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2955	-17.69	5.20	12	0.36	-102.00	347.00	3480	20220628	-48.16	1635	20230103	10.34	3190	-43.45	20230126	1635	10.34	20230103	3445	-47.63	20220629	1635	10.34	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
17	20230629	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1797	-42	5	-2.28	326877999	180862	8.44	1830	1838	1796	2390	1288	1839	1807.33	5.59	0	18429	1963	1901	1843	1781	1723	1872	1752	328	551	200	1280	1	1	163775698	2943	-17.62	5.18	12	0.11	-102.00	347.00	3480	20220628	-48.36	1635	20230103	9.91	3190	-43.67	20230126	1635	9.91	20230103	3445	-47.84	20220629	1635	9.91	20230103	0.29	N	090710	200	327 억	9151805	N	N	N	N
18	20230628	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1839	-55	5	-2.90	3905333970	2117390	55.96	1895	1905	1785	2460	1326	1894	1844.41	5.50	0	142829	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3012	-18.03	5.30	12	1.29	-102.00	347.00	3490	20220627	-47.31	1635	20230103	12.48	3190	-42.35	20230126	1635	12.48	20230103	3480	-47.16	20220628	1635	12.48	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
19	20230628	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1836	-58	5	-3.06	3739852152	2027240	53.58	1895	1905	1785	2460	1326	1894	1844.80	5.50	0	141365	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3007	-18.00	5.29	12	1.24	-102.00	347.00	3490	20220627	-47.39	1635	20230103	12.29	3190	-42.45	20230126	1635	12.29	20230103	3480	-47.24	20220628	1635	12.29	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
20	20230628	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1844	-50	5	-2.64	3244332920	1757929	46.46	1895	1905	1785	2460	1326	1894	1845.54	5.50	0	153056	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3020	-18.08	5.31	12	1.07	-102.00	347.00	3490	20220627	-47.16	1635	20230103	12.78	3190	-42.19	20230126	1635	12.78	20230103	3480	-47.01	20220628	1635	12.78	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
21	20230628	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	-30	5	-1.58	2902946462	1573829	41.60	1895	1905	1785	2460	1326	1894	1844.51	5.50	0	168981	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3053	-18.27	5.37	12	0.96	-102.00	347.00	3490	20220627	-46.59	1635	20230103	14.01	3190	-41.57	20230126	1635	14.01	20230103	3480	-46.44	20220628	1635	14.01	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
22	20230628	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	-14	5	-0.74	2683367523	1456686	38.50	1895	1905	1785	2460	1326	1894	1842.10	5.50	0	220853	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3079	-18.43	5.42	12	0.89	-102.00	347.00	3490	20220627	-46.13	1635	20230103	14.98	3190	-41.07	20230126	1635	14.98	20230103	3480	-45.98	20220628	1635	14.98	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
23	20230628	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	-35	5	-1.85	2339741289	1273271	33.65	1895	1905	1785	2460	1326	1894	1837.58	5.50	0	176705	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3045	-18.23	5.36	12	0.78	-102.00	347.00	3490	20220627	-46.73	1635	20230103	13.70	3190	-41.72	20230126	1635	13.70	20230103	3480	-46.58	20220628	1635	13.70	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
24	20230628	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-39	5	-2.06	1987054219	1083292	28.63	1895	1905	1785	2460	1326	1894	1834.27	5.50	0	129215	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3038	-18.19	5.35	12	0.66	-102.00	347.00	3490	20220627	-46.85	1635	20230103	13.46	3190	-41.85	20230126	1635	13.46	20230103	3480	-46.70	20220628	1635	13.46	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
25	20230628	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1854	-40	5	-2.11	352134180	189049	5.00	1895	1905	1785	2460	1326	1894	1862.66	5.50	0	-5116	1994	1944	1899	1849	1804	1921	1826	328	567	200	1320	1	1	163775698	3036	-18.18	5.34	12	0.12	-102.00	347.00	3490	20220627	-46.88	1635	20230103	13.39	3190	-41.88	20230126	1635	13.39	20230103	3480	-46.72	20220628	1635	13.39	20230103	0.30	N	090710	200	327 억	9005268	N	N	N	N
26	20230627	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1894	-72	5	-3.66	7160454896	3769235	278.84	1946	1949	1854	2555	1377	1966	1899.66	5.53	0	-44869	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3102	-18.57	5.46	12	2.30	-102.00	347.00	3490	20220627	-45.73	1635	20230103	15.84	3190	-40.63	20230126	1635	15.84	20230103	3490	-45.73	20220627	1635	15.84	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
27	20230627	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1893	-73	5	-3.71	7018732863	3694353	273.30	1946	1949	1854	2555	1377	1966	1899.80	5.53	0	-40509	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3100	-18.56	5.46	12	2.26	-102.00	347.00	3490	20220627	-45.76	1635	20230103	15.78	3190	-40.66	20230126	1635	15.78	20230103	3490	-45.76	20220627	1635	15.78	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
28	20230627	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	-76	5	-3.87	6683634690	3517290	260.20	1946	1949	1854	2555	1377	1966	1900.17	5.53	0	-36550	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3095	-18.53	5.45	12	2.15	-102.00	347.00	3490	20220627	-45.85	1635	20230103	15.60	3190	-40.75	20230126	1635	15.60	20230103	3490	-45.85	20220627	1635	15.60	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
29	20230627	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1878	-88	5	-4.48	6235844399	3280033	242.65	1946	1949	1854	2555	1377	1966	1901.10	5.53	0	-4882	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3076	-18.41	5.41	12	2.00	-102.00	347.00	3490	20220627	-46.19	1635	20230103	14.86	3190	-41.13	20230126	1635	14.86	20230103	3490	-46.19	20220627	1635	14.86	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
30	20230627	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1883	-83	5	-4.22	5210065411	2732775	202.16	1946	1949	1854	2555	1377	1966	1906.45	5.53	0	-22132	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3084	-18.46	5.43	12	1.67	-102.00	347.00	3490	20220627	-46.05	1635	20230103	15.17	3190	-40.97	20230126	1635	15.17	20230103	3490	-46.05	20220627	1635	15.17	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
31	20230627	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1895	-71	5	-3.61	4490340220	2351972	173.99	1946	1949	1854	2555	1377	1966	1909.11	5.53	0	54883	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3104	-18.58	5.46	12	1.44	-102.00	347.00	3490	20220627	-45.70	1635	20230103	15.90	3190	-40.60	20230126	1635	15.90	20230103	3490	-45.70	20220627	1635	15.90	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
32	20230627	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1911	-55	5	-2.80	2411843886	1254101	92.78	1946	1949	1910	2555	1377	1966	1923.07	5.53	0	33722	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3130	-18.74	5.51	12	0.77	-102.00	347.00	3490	20220627	-45.24	1635	20230103	16.88	3190	-40.09	20230126	1635	16.88	20230103	3490	-45.24	20220627	1635	16.88	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
33	20230627	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1936	-30	5	-1.53	453591440	234036	17.31	1946	1949	1930	2555	1377	1966	1937.79	5.53	0	60687	2008	1986	1976	1954	1944	1982	1950	328	589	200	1370	1	1	163775698	3171	-18.98	5.58	12	0.14	-102.00	347.00	3490	20220627	-44.53	1635	20230103	18.41	3190	-39.31	20230126	1635	18.41	20230103	3490	-44.53	20220627	1635	18.41	20230103	0.30	N	090710	200	327 억	9050152	N	N	N	N
34	20230626	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1966	-9	5	-0.46	2605500258	1315607	61.24	1998	1998	1966	2565	1383	1975	1980.50	5.52	0	6227	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3220	-19.27	5.67	12	0.80	-102.00	347.00	3490	20220627	-43.67	1635	20230103	20.24	3190	-38.37	20230126	1635	20.24	20230103	3490	-43.67	20220627	1635	20.24	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
35	20230626	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1975	0	3	0.00	2393683793	1208081	56.23	1998	1998	1968	2565	1383	1975	1981.40	5.52	0	7912	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3235	-19.36	5.69	12	0.74	-102.00	347.00	3490	20220627	-43.41	1635	20230103	20.80	3190	-38.09	20230126	1635	20.80	20230103	3490	-43.41	20220627	1635	20.80	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
36	20230626	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1983	8	2	0.41	1998343641	1007928	46.92	1998	1998	1969	2565	1383	1975	1982.63	5.52	0	9407	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3248	-19.44	5.71	12	0.62	-102.00	347.00	3490	20220627	-43.18	1635	20230103	21.28	3190	-37.84	20230126	1635	21.28	20230103	3490	-43.18	20220627	1635	21.28	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
37	20230626	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1979	4	2	0.20	1791306468	903336	42.05	1998	1998	1969	2565	1383	1975	1983.00	5.52	0	9877	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3241	-19.40	5.70	12	0.55	-102.00	347.00	3490	20220627	-43.30	1635	20230103	21.04	3190	-37.96	20230126	1635	21.04	20230103	3490	-43.30	20220627	1635	21.04	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
38	20230626	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1982	7	2	0.35	1506360477	759200	35.34	1998	1998	1977	2565	1383	1975	1984.15	5.52	0	13976	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3246	-19.43	5.71	12	0.46	-102.00	347.00	3490	20220627	-43.21	1635	20230103	21.22	3190	-37.87	20230126	1635	21.22	20230103	3490	-43.21	20220627	1635	21.22	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
39	20230626	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1978	3	2	0.15	1290879191	650386	30.27	1998	1998	1978	2565	1383	1975	1984.80	5.52	0	13976	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3239	-19.39	5.70	12	0.40	-102.00	347.00	3490	20220627	-43.32	1635	20230103	20.98	3190	-37.99	20230126	1635	20.98	20230103	3490	-43.32	20220627	1635	20.98	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
40	20230626	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1980	5	2	0.25	936729199	471457	21.94	1998	1998	1979	2565	1383	1975	1986.91	5.52	0	13976	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3243	-19.41	5.71	12	0.29	-102.00	347.00	3490	20220627	-43.27	1635	20230103	21.10	3190	-37.93	20230126	1635	21.10	20230103	3490	-43.27	20220627	1635	21.10	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
41	20230626	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1985	10	2	0.51	107001780	53747	2.50	1998	1998	1981	2565	1383	1975	1991.14	5.52	0	-6176	2068	2021	1983	1936	1898	2045	1960	328	591	200	1380	1	1	163775698	3251	-19.46	5.72	12	0.03	-102.00	347.00	3490	20220627	-43.12	1635	20230103	21.41	3190	-37.77	20230126	1635	21.41	20230103	3490	-43.12	20220627	1635	21.41	20230103	0.30	N	090710	200	327 억	9041983	N	N	N	N
42	20230623	171554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1975	6	2	0.30	4233787820	2135560	177.98	1968	2030	1945	2555	1379	1969	1982.56	5.54	0	-25215	2031	2000	1979	1948	1927	1989	1937	328	588	200	1370	1	1	163775698	3235	-19.36	5.69	12	1.30	-102.00	347.00	3505	20220622	-43.65	1635	20230103	20.80	3190	-38.09	20230126	1635	20.80	20230103	3490	-43.41	20220627	1635	20.80	20230103	0.30	N	090710	200	327 억	9068653	N	N	N	N
43	20230623	140527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1986	17	2	0.86	3806604966	1919732	159.99	1968	2030	1945	2555	1379	1969	1982.89	5.54	0	-33827	2031	2000	1979	1948	1927	1989	1937	328	588	200	1370	1	1	163775698	3253	-19.47	5.72	12	1.17	-102.00	347.00	3505	20220622	-43.34	1635	20230103	21.47	3190	-37.74	20230126	1635	21.47	20230103	3490	-43.09	20220627	1635	21.47	20230103	0.30	N	090710	200	327 억	9068653	N	N	N	N
44	20230622	160423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1969	-7	5	-0.35	2332112873	1175653	82.98	1970	2010	1958	2565	1384	1976	1983.71	5.55	0	-20939	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3225	-19.30	5.67	12	0.72	-102.00	347.00	3715	20220621	-47.00	1635	20230103	20.43	3190	-38.28	20230126	1635	20.43	20230103	3505	-43.82	20220622	1635	20.43	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
45	20230622	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1976	0	3	0.00	2101749119	1058750	74.73	1970	2010	1958	2565	1384	1976	1985.12	5.55	0	-12664	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3236	-19.37	5.69	12	0.65	-102.00	347.00	3715	20220621	-46.81	1635	20230103	20.86	3190	-38.06	20230126	1635	20.86	20230103	3505	-43.62	20220622	1635	20.86	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
46	20230622	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1977	1	2	0.05	1805962935	908820	64.15	1970	2010	1958	2565	1384	1976	1987.15	5.55	0	5752	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3238	-19.38	5.70	12	0.55	-102.00	347.00	3715	20220621	-46.78	1635	20230103	20.92	3190	-38.03	20230126	1635	20.92	20230103	3505	-43.59	20220622	1635	20.92	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
47	20230622	130325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1981	5	2	0.25	1631276941	820558	57.92	1970	2010	1958	2565	1384	1976	1988.01	5.55	0	30884	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3244	-19.42	5.71	12	0.50	-102.00	347.00	3715	20220621	-46.68	1635	20230103	21.16	3190	-37.90	20230126	1635	21.16	20230103	3505	-43.48	20220622	1635	21.16	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
48	20230622	120236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1984	8	2	0.40	1327598386	667331	47.10	1970	2010	1958	2565	1384	1976	1989.42	5.55	0	35864	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3249	-19.45	5.72	12	0.41	-102.00	347.00	3715	20220621	-46.59	1635	20230103	21.35	3190	-37.81	20230126	1635	21.35	20230103	3505	-43.40	20220622	1635	21.35	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
49	20230622	110134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	17	2	0.86	1133683069	569706	40.21	1970	2010	1958	2565	1384	1976	1989.95	5.55	0	37379	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3264	-19.54	5.74	12	0.35	-102.00	347.00	3715	20220621	-46.35	1635	20230103	21.90	3190	-37.52	20230126	1635	21.90	20230103	3505	-43.14	20220622	1635	21.90	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
50	20230622	100930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	17	2	0.86	970069334	487519	34.41	1970	2010	1958	2565	1384	1976	1989.81	5.55	0	33295	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3264	-19.54	5.74	12	0.30	-102.00	347.00	3715	20220621	-46.35	1635	20230103	21.90	3190	-37.52	20230126	1635	21.90	20230103	3505	-43.14	20220622	1635	21.90	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
51	20230622	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1976	0	3	0.00	186020898	94653	6.68	1970	1980	1958	2565	1384	1976	1965.28	5.55	0	-618	2008	1991	1982	1965	1956	1987	1961	328	590	200	1380	1	1	163775698	3236	-19.37	5.69	12	0.06	-102.00	347.00	3715	20220621	-46.81	1635	20230103	20.86	3190	-38.06	20230126	1635	20.86	20230103	3505	-43.62	20220622	1635	20.86	20230103	0.31	N	090710	200	327 억	9097405	N	N	N	N
52	20230621	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1976	-22	5	-1.10	2782021893	1404330	97.14	1990	1999	1973	2595	1399	1998	1981.01	5.69	0	-214185	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3236	-19.37	5.69	12	0.86	-102.00	347.00	3945	20220620	-49.91	1635	20230103	20.86	3190	-38.06	20230126	1635	20.86	20230103	3715	-46.81	20220621	1635	20.86	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
53	20230621	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1974	-24	5	-1.20	2666538901	1345841	93.10	1990	1999	1973	2595	1399	1998	1981.28	5.69	0	-217081	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3233	-19.35	5.69	12	0.82	-102.00	347.00	3945	20220620	-49.96	1635	20230103	20.73	3190	-38.12	20230126	1635	20.73	20230103	3715	-46.86	20220621	1635	20.73	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
54	20230621	140126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1975	-23	5	-1.15	2297563991	1159051	80.18	1990	1999	1975	2595	1399	1998	1982.24	5.69	0	-176212	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3235	-19.36	5.69	12	0.71	-102.00	347.00	3945	20220620	-49.94	1635	20230103	20.80	3190	-38.09	20230126	1635	20.80	20230103	3715	-46.84	20220621	1635	20.80	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
55	20230621	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1980	-18	5	-0.90	2008631517	1012903	70.07	1990	1999	1977	2595	1399	1998	1983.00	5.69	0	-159312	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3243	-19.41	5.71	12	0.62	-102.00	347.00	3945	20220620	-49.81	1635	20230103	21.10	3190	-37.93	20230126	1635	21.10	20230103	3715	-46.70	20220621	1635	21.10	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
56	20230621	120315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1978	-20	5	-1.00	1735521250	874833	60.52	1990	1999	1977	2595	1399	1998	1983.79	5.69	0	-153031	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3239	-19.39	5.70	12	0.53	-102.00	347.00	3945	20220620	-49.86	1635	20230103	20.98	3190	-37.99	20230126	1635	20.98	20230103	3715	-46.76	20220621	1635	20.98	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
57	20230621	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1980	-18	5	-0.90	1499534487	755619	52.27	1990	1999	1977	2595	1399	1998	1984.46	5.69	0	-144740	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3243	-19.41	5.71	12	0.46	-102.00	347.00	3945	20220620	-49.81	1635	20230103	21.10	3190	-37.93	20230126	1635	21.10	20230103	3715	-46.70	20220621	1635	21.10	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
58	20230621	100400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-3	5	-0.15	891308603	448644	31.03	1990	1999	1981	2595	1399	1998	1986.60	5.69	0	-22526	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3267	-19.56	5.75	12	0.27	-102.00	347.00	3945	20220620	-49.43	1635	20230103	22.02	3190	-37.46	20230126	1635	22.02	20230103	3715	-46.30	20220621	1635	22.02	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
59	20230621	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1994	-4	5	-0.20	173047941	86853	6.01	1990	1999	1986	2595	1399	1998	1992.25	5.69	0	2982	2058	2027	2009	1978	1960	2019	1970	328	598	200	1390	1	1	163775698	3266	-19.55	5.75	12	0.05	-102.00	347.00	3945	20220620	-49.46	1635	20230103	21.96	3190	-37.49	20230126	1635	21.96	20230103	3715	-46.33	20220621	1635	21.96	20230103	0.31	N	090710	200	327 억	9311858	N	N	N	N
60	20230620	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1998	-22	5	-1.09	2877390225	1435680	90.78	2025	2040	1991	2625	1415	2020	2004.21	5.78	0	-158564	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	1	1	163775698	3272	-19.59	5.76	12	0.88	-102.00	347.00	4030	20220617	-50.42	1635	20230103	22.20	3190	-37.37	20230126	1635	22.20	20230103	3945	-49.35	20220620	1635	22.20	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
61	20230620	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1992	-28	5	-1.39	2690738827	1342058	84.86	2025	2040	1991	2625	1415	2020	2004.93	5.78	0	-162694	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	1	1	163775698	3262	-19.53	5.74	12	0.82	-102.00	347.00	4030	20220617	-50.57	1635	20230103	21.83	3190	-37.55	20230126	1635	21.83	20230103	3945	-49.51	20220620	1635	21.83	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
62	20230620	140305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-25	5	-1.24	2400504584	1196510	75.66	2025	2040	1991	2625	1415	2020	2006.26	5.78	0	-138850	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	1	1	163775698	3267	-19.56	5.75	12	0.73	-102.00	347.00	4030	20220617	-50.50	1635	20230103	22.02	3190	-37.46	20230126	1635	22.02	20230103	3945	-49.43	20220620	1635	22.02	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
63	20230620	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-25	5	-1.24	2164038938	1078022	68.16	2025	2040	1991	2625	1415	2020	2007.42	5.78	0	-108733	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	1	1	163775698	3267	-19.56	5.75	12	0.66	-102.00	347.00	4030	20220617	-50.50	1635	20230103	22.02	3190	-37.46	20230126	1635	22.02	20230103	3945	-49.43	20220620	1635	22.02	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
64	20230620	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-25	5	-1.24	1886673344	938879	59.37	2025	2040	1994	2625	1415	2020	2009.50	5.78	0	-106801	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	1	1	163775698	3267	-19.56	5.75	12	0.57	-102.00	347.00	4030	20220617	-50.50	1635	20230103	22.02	3190	-37.46	20230126	1635	22.02	20230103	3945	-49.43	20220620	1635	22.02	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
65	20230620	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1999	-21	5	-1.04	1491287599	740946	46.85	2025	2040	1998	2625	1415	2020	2012.68	5.78	0	-46919	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	1	1	163775698	3274	-19.60	5.76	12	0.45	-102.00	347.00	4030	20220617	-50.40	1635	20230103	22.26	3190	-37.34	20230126	1635	22.26	20230103	3945	-49.33	20220620	1635	22.26	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
66	20230620	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-15	5	-0.74	1018565170	504717	31.91	2025	2040	2000	2625	1415	2020	2018.09	5.78	0	-26170	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	5	1	163775698	3284	-19.66	5.78	12	0.31	-102.00	347.00	4030	20220617	-50.25	1635	20230103	22.63	3190	-37.15	20230126	1635	22.63	20230103	3945	-49.18	20220620	1635	22.63	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
67	20230620	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	5	2	0.25	346515750	170806	10.80	2025	2040	2020	2625	1415	2020	2028.71	5.78	0	-31862	2069	2044	2015	1990	1961	2057	2003	328	605	200	1410	5	1	163775698	3316	-19.85	5.84	12	0.10	-102.00	347.00	4030	20220617	-49.75	1635	20230103	23.85	3190	-36.52	20230126	1635	23.85	20230103	3945	-48.67	20220620	1635	23.85	20230103	0.31	N	090710	200	327 억	9470422	N	N	N	N
68	20230619	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	20	2	1.00	3147804610	1559297	125.10	2000	2040	1986	2600	1400	2000	2018.74	5.65	0	218337	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	5	1	163775698	3308	-19.80	5.82	12	0.95	-102.00	347.00	4355	20220616	-53.62	1635	20230103	23.55	3190	-36.68	20230126	1635	23.55	20230103	3945	-48.80	20220620	1635	23.55	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
69	20230619	150229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	20	2	1.00	3010806040	1491494	119.66	2000	2040	1986	2600	1400	2000	2018.66	5.65	0	218376	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	5	1	163775698	3308	-19.80	5.82	12	0.91	-102.00	347.00	4355	20220616	-53.62	1635	20230103	23.55	3190	-36.68	20230126	1635	23.55	20230103	3945	-48.80	20220620	1635	23.55	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
70	20230619	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	20	2	1.00	2797690865	1386042	111.20	2000	2040	1986	2600	1400	2000	2018.48	5.65	0	213687	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	5	1	163775698	3308	-19.80	5.82	12	0.85	-102.00	347.00	4355	20220616	-53.62	1635	20230103	23.55	3190	-36.68	20230126	1635	23.55	20230103	3945	-48.80	20220620	1635	23.55	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
71	20230619	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	30	2	1.50	2571793820	1274255	102.23	2000	2040	1986	2600	1400	2000	2018.28	5.65	0	211902	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	5	1	163775698	3325	-19.90	5.85	12	0.78	-102.00	347.00	4355	20220616	-53.39	1635	20230103	24.16	3190	-36.36	20230126	1635	24.16	20230103	3945	-48.54	20220620	1635	24.16	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
72	20230619	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	20	2	1.00	2279022210	1129395	90.61	2000	2040	1986	2600	1400	2000	2017.93	5.65	0	210934	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	5	1	163775698	3308	-19.80	5.82	12	0.69	-102.00	347.00	4355	20220616	-53.62	1635	20230103	23.55	3190	-36.68	20230126	1635	23.55	20230103	3945	-48.80	20220620	1635	23.55	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
73	20230619	110125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	15	2	0.75	1878287460	931252	74.71	2000	2040	1986	2600	1400	2000	2016.96	5.65	0	202865	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	5	1	163775698	3300	-19.75	5.81	12	0.57	-102.00	347.00	4355	20220616	-53.73	1635	20230103	23.24	3190	-36.83	20230126	1635	23.24	20230103	3945	-48.92	20220620	1635	23.24	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
74	20230619	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	35	2	1.75	1471753180	730421	58.60	2000	2040	1986	2600	1400	2000	2014.95	5.65	0	193755	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	5	1	163775698	3333	-19.95	5.86	12	0.45	-102.00	347.00	4355	20220616	-53.27	1635	20230103	24.46	3190	-36.21	20230126	1635	24.46	20230103	3945	-48.42	20220620	1635	24.46	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
75	20230619	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	-7	5	-0.35	156549203	78537	6.30	2000	2005	1986	2600	1400	2000	1993.26	5.65	0	-10429	2032	2015	1993	1976	1954	2024	1985	328	600	200	1400	1	1	163775698	3264	-19.54	5.74	12	0.05	-102.00	347.00	4355	20220616	-54.24	1635	20230103	21.90	3190	-37.52	20230126	1635	21.90	20230103	3945	-49.48	20220620	1635	21.90	20230103	0.31	N	090710	200	327 억	9252063	N	N	N	N
76	20230616	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	23	2	1.16	2445747941	1227013	72.69	1973	2010	1971	2570	1384	1977	1993.24	5.53	0	200411	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	5	1	163775698	3276	-19.61	5.76	12	0.75	-102.00	347.00	4380	20220615	-54.34	1635	20230103	22.32	3190	-37.30	20230126	1635	22.32	20230103	4355	-54.08	20220616	1635	22.32	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
77	20230616	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1999	22	2	1.11	2277107164	1142658	67.69	1973	2010	1971	2570	1384	1977	1992.82	5.53	0	181767	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	1	1	163775698	3274	-19.60	5.76	12	0.70	-102.00	347.00	4380	20220615	-54.36	1635	20230103	22.26	3190	-37.34	20230126	1635	22.26	20230103	4355	-54.10	20220616	1635	22.26	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
78	20230616	140338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1992	15	2	0.76	2071857949	1039873	61.60	1973	2010	1971	2570	1384	1977	1992.42	5.53	0	182248	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	1	1	163775698	3262	-19.53	5.74	12	0.63	-102.00	347.00	4380	20220615	-54.52	1635	20230103	21.83	3190	-37.55	20230126	1635	21.83	20230103	4355	-54.26	20220616	1635	21.83	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
79	20230616	130211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	18	2	0.91	1858946978	933207	55.28	1973	2010	1971	2570	1384	1977	1992.00	5.53	0	175106	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	1	1	163775698	3267	-19.56	5.75	12	0.57	-102.00	347.00	4380	20220615	-54.45	1635	20230103	22.02	3190	-37.46	20230126	1635	22.02	20230103	4355	-54.19	20220616	1635	22.02	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
80	20230616	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	16	2	0.81	1720323198	863608	51.16	1973	2010	1971	2570	1384	1977	1992.02	5.53	0	161748	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	1	1	163775698	3264	-19.54	5.74	12	0.53	-102.00	347.00	4380	20220615	-54.50	1635	20230103	21.90	3190	-37.52	20230126	1635	21.90	20230103	4355	-54.24	20220616	1635	21.90	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
81	20230616	110405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	18	2	0.91	1446400189	726099	43.01	1973	2010	1971	2570	1384	1977	1992.02	5.53	0	137561	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	1	1	163775698	3267	-19.56	5.75	12	0.44	-102.00	347.00	4380	20220615	-54.45	1635	20230103	22.02	3190	-37.46	20230126	1635	22.02	20230103	4355	-54.19	20220616	1635	22.02	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
82	20230616	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	28	2	1.42	1058070244	531835	31.51	1973	2005	1971	2570	1384	1977	1989.48	5.53	0	123196	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	5	1	163775698	3284	-19.66	5.78	12	0.32	-102.00	347.00	4380	20220615	-54.22	1635	20230103	22.63	3190	-37.15	20230126	1635	22.63	20230103	4355	-53.96	20220616	1635	22.63	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
83	20230616	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1972	-5	5	-0.25	341800934	173168	10.26	1973	1980	1971	2570	1384	1977	1973.81	5.53	0	57350	2039	2008	1979	1948	1919	1993	1933	328	593	200	1380	1	1	163775698	3230	-19.33	5.68	12	0.11	-102.00	347.00	4380	20220615	-54.98	1635	20230103	20.61	3190	-38.18	20230126	1635	20.61	20230103	4355	-54.72	20220616	1635	20.61	20230103	0.31	N	090710	200	327 억	9060543	N	N	N	N
84	20230615	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1974	-26	5	-1.30	3156907121	1590366	79.90	2000	2010	1950	2600	1400	2000	1985.02	5.53	0	42148	2054	2027	2013	1986	1972	2020	1979	328	600	200	1400	1	1	163775698	3233	-19.35	5.69	12	0.97	-102.00	347.00	4470	20220614	-55.84	1635	20230103	20.73	3190	-38.12	20230126	1635	20.73	20230103	4380	-54.93	20220615	1635	20.73	20230103	0.32	N	090710	200	327 억	9059434	N	N	N	N
85	20230615	140129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1973	-27	5	-1.35	2922447403	1471521	73.93	2000	2010	1950	2600	1400	2000	1986.00	5.53	0	41944	2054	2027	2013	1986	1972	2020	1979	328	600	200	1400	1	1	163775698	3231	-19.34	5.69	12	0.90	-102.00	347.00	4470	20220614	-55.86	1635	20230103	20.67	3190	-38.15	20230126	1635	20.67	20230103	4380	-54.95	20220615	1635	20.67	20230103	0.32	N	090710	200	327 억	9059434	N	N	N	N
86	20230615	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1972	-28	5	-1.40	2646730345	1331731	66.91	2000	2010	1950	2600	1400	2000	1987.44	5.53	0	39880	2054	2027	2013	1986	1972	2020	1979	328	600	200	1400	1	1	163775698	3230	-19.33	5.68	12	0.81	-102.00	347.00	4470	20220614	-55.88	1635	20230103	20.61	3190	-38.18	20230126	1635	20.61	20230103	4380	-54.98	20220615	1635	20.61	20230103	0.32	N	090710	200	327 억	9059434	N	N	N	N
87	20230615	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1973	-27	5	-1.35	2380326072	1196670	60.12	2000	2010	1950	2600	1400	2000	1989.12	5.53	0	42981	2054	2027	2013	1986	1972	2020	1979	328	600	200	1400	1	1	163775698	3231	-19.34	5.69	12	0.73	-102.00	347.00	4470	20220614	-55.86	1635	20230103	20.67	3190	-38.15	20230126	1635	20.67	20230103	4380	-54.95	20220615	1635	20.67	20230103	0.32	N	090710	200	327 억	9059434	N	N	N	N
88	20230615	110529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1991	-9	5	-0.45	1549261033	775535	38.97	2000	2010	1990	2600	1400	2000	1997.67	5.53	0	25702	2054	2027	2013	1986	1972	2020	1979	328	600	200	1400	1	1	163775698	3261	-19.52	5.74	12	0.47	-102.00	347.00	4470	20220614	-55.46	1635	20230103	21.77	3190	-37.59	20230126	1635	21.77	20230103	4380	-54.54	20220615	1635	21.77	20230103	0.32	N	090710	200	327 억	9059434	N	N	N	N
89	20230611	184535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	20	2	0.98	2655349765	1290029	93.73	2070	2080	2025	2650	1430	2040	2058.35	5.78	69190	69160	2103	2071	2053	2021	2003	2062	2012	328	610	200	1420	5	1	163775698	3374	-20.20	5.94	12	0.79	-102.00	347.00	4665	20220609	-55.84	1635	20230103	25.99	3190	-35.42	20230126	1635	25.99	20230103	4665	-55.84	20220609	1635	25.99	20230103	0.34	N	090710	200	327 억	9463612	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History