KissMeData/196490/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	165	2	3.56	6006571800	1255531	156.99	4620	4940	4565	6010	3245	4630	4784.08	0.34	0	-26826	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1409	-5.09	1.60	12	4.27	-942.00	3001.00	5720	20230424	-16.17	3030	20230215	58.25	5720	-16.17	20230424	3030	58.25	20230215	5720	-16.17	20230424	3030	58.25	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
3	20230630	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	145	2	3.13	5862054060	1225362	153.22	4620	4940	4565	6010	3245	4630	4783.94	0.34	0	-26847	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1403	-5.07	1.59	12	4.17	-942.00	3001.00	5720	20230424	-16.52	3030	20230215	57.59	5720	-16.52	20230424	3030	57.59	20230215	5720	-16.52	20230424	3030	57.59	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
4	20230630	140838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	220	2	4.75	3978053705	835421	104.46	4620	4860	4565	6010	3245	4630	4761.74	0.34	0	-32377	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1425	-5.15	1.62	12	2.84	-942.00	3001.00	5720	20230424	-15.21	3030	20230215	60.07	5720	-15.21	20230424	3030	60.07	20230215	5720	-15.21	20230424	3030	60.07	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
5	20230630	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	150	2	3.24	2777056800	585929	73.27	4620	4860	4565	6010	3245	4630	4739.58	0.34	0	-27503	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1405	-5.07	1.59	12	1.99	-942.00	3001.00	5720	20230424	-16.43	3030	20230215	57.76	5720	-16.43	20230424	3030	57.76	20230215	5720	-16.43	20230424	3030	57.76	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
6	20230630	120835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	120	2	2.59	2300124515	485987	60.77	4620	4860	4565	6010	3245	4630	4732.89	0.34	0	-25693	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1396	-5.04	1.58	12	1.65	-942.00	3001.00	5720	20230424	-16.96	3030	20230215	56.77	5720	-16.96	20230424	3030	56.77	20230215	5720	-16.96	20230424	3030	56.77	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
7	20230630	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	105	2	2.27	2126483555	449160	56.16	4620	4860	4565	6010	3245	4630	4734.36	0.34	0	-25259	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1392	-5.03	1.58	12	1.53	-942.00	3001.00	5720	20230424	-17.22	3030	20230215	56.27	5720	-17.22	20230424	3030	56.27	20230215	5720	-17.22	20230424	3030	56.27	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
8	20230630	100837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	65	2	1.40	1911346810	403645	50.47	4620	4860	4565	6010	3245	4630	4735.22	0.34	0	-28684	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1380	-4.98	1.56	12	1.37	-942.00	3001.00	5720	20230424	-17.92	3030	20230215	54.95	5720	-17.92	20230424	3030	54.95	20230215	5720	-17.92	20230424	3030	54.95	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
9	20230630	090838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-50	5	-1.08	95362545	20710	2.59	4620	4630	4580	6010	3245	4630	4604.66	0.34	0	-1516	4810	4720	4560	4470	4310	4765	4515	735	1382	2500	3240	5	1	29390889	1346	-4.86	1.53	12	0.07	-942.00	3001.00	5720	20230424	-19.93	3030	20230215	51.16	5720	-19.93	20230424	3030	51.16	20230215	5720	-19.93	20230424	3030	51.16	20230215	0.42	N	196490	2500	734 억	100901	N	N	15	N	N
10	20230629	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	50	2	1.09	3582621920	793797	74.25	4590	4650	4400	5950	3210	4580	4513.08	0.40	0	-23861	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1361	-4.92	1.54	12	2.70	-942.00	3001.00	5720	20230424	-19.06	3030	20230215	52.81	5720	-19.06	20230424	3030	52.81	20230215	5720	-19.06	20230424	3030	52.81	20230215	0.34	N	196490	2500	734 억	118376	N	N	15	N	N
11	20230629	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	10	2	0.22	3026144760	673411	62.99	4590	4650	4400	5950	3210	4580	4493.76	0.40	0	-22044	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1349	-4.87	1.53	12	2.29	-942.00	3001.00	5720	20230424	-19.76	3030	20230215	51.49	5720	-19.76	20230424	3030	51.49	20230215	5720	-19.76	20230424	3030	51.49	20230215	0.34	N	196490	2500	734 억	118376	N	N	0	N	N
12	20230629	140830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-160	5	-3.49	2231580785	495715	46.37	4590	4650	4405	5950	3210	4580	4501.74	0.40	0	-5772	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1299	-4.69	1.47	12	1.69	-942.00	3001.00	5720	20230424	-22.73	3030	20230215	45.87	5720	-22.73	20230424	3030	45.87	20230215	5720	-22.73	20230424	3030	45.87	20230215	0.34	N	196490	2500	734 억	118376	N	N	0	N	N
13	20230629	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-115	5	-2.51	1904157215	421926	39.46	4590	4650	4440	5950	3210	4580	4513.01	0.40	0	-2702	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1312	-4.74	1.49	12	1.44	-942.00	3001.00	5720	20230424	-21.94	3030	20230215	47.36	5720	-21.94	20230424	3030	47.36	20230215	5720	-21.94	20230424	3030	47.36	20230215	0.34	N	196490	2500	734 억	118376	N	N	0	N	N
14	20230629	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-135	5	-2.95	1804815880	399638	37.38	4590	4650	4445	5950	3210	4580	4516.13	0.40	0	-3176	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1306	-4.72	1.48	12	1.36	-942.00	3001.00	5720	20230424	-22.29	3030	20230215	46.70	5720	-22.29	20230424	3030	46.70	20230215	5720	-22.29	20230424	3030	46.70	20230215	0.34	N	196490	2500	734 억	118376	N	N	0	N	N
15	20230629	110835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	-100	5	-2.18	1595970530	352869	33.01	4590	4650	4450	5950	3210	4580	4522.84	0.40	0	-3685	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1317	-4.76	1.49	12	1.20	-942.00	3001.00	5720	20230424	-21.68	3030	20230215	47.85	5720	-21.68	20230424	3030	47.85	20230215	5720	-21.68	20230424	3030	47.85	20230215	0.34	N	196490	2500	734 억	118376	N	N	0	N	N
16	20230629	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	-50	5	-1.09	803954125	176188	16.48	4590	4650	4520	5950	3210	4580	4563.05	0.40	0	-7148	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1331	-4.81	1.51	12	0.60	-942.00	3001.00	5720	20230424	-20.80	3030	20230215	49.50	5720	-20.80	20230424	3030	49.50	20230215	5720	-20.80	20230424	3030	49.50	20230215	0.34	N	196490	2500	734 억	118376	N	N	0	N	N
17	20230629	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	15	2	0.33	149169035	32504	3.04	4590	4650	4550	5950	3210	4580	4589.25	0.40	0	-16	4960	4770	4675	4485	4390	4722	4437	735	1370	2500	3200	5	1	29390889	1351	-4.88	1.53	12	0.11	-942.00	3001.00	5720	20230424	-19.67	3030	20230215	51.65	5720	-19.67	20230424	3030	51.65	20230215	5720	-19.67	20230424	3030	51.65	20230215	0.34	N	196490	2500	734 억	118376	N	N	0	N	N
18	20230628	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-145	5	-3.07	4912114975	1048347	67.12	4730	4865	4580	6140	3310	4725	4685.86	0.36	0	19366	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1283	-4.86	1.53	12	3.74	-942.00	3001.00	5720	20230424	-19.93	3030	20230215	51.16	5720	-19.93	20230424	3030	51.16	20230215	5720	-19.93	20230424	3030	51.16	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
19	20230628	150828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	-95	5	-2.01	4425643385	942526	60.35	4730	4865	4585	6140	3310	4725	4695.51	0.36	0	9745	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1297	-4.92	1.54	12	3.36	-942.00	3001.00	5720	20230424	-19.06	3030	20230215	52.81	5720	-19.06	20230424	3030	52.81	20230215	5720	-19.06	20230424	3030	52.81	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
20	20230628	140827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	-85	5	-1.80	3332389450	706812	45.26	4730	4865	4615	6140	3310	4725	4714.67	0.36	0	31849	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1300	-4.93	1.55	12	2.52	-942.00	3001.00	5720	20230424	-18.88	3030	20230215	53.14	5720	-18.88	20230424	3030	53.14	20230215	5720	-18.88	20230424	3030	53.14	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
21	20230628	130827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	-60	5	-1.27	1564804800	332587	21.29	4730	4790	4640	6140	3310	4725	4704.94	0.36	0	12570	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1307	-4.95	1.55	12	1.19	-942.00	3001.00	5720	20230424	-18.44	3030	20230215	53.96	5720	-18.44	20230424	3030	53.96	20230215	5720	-18.44	20230424	3030	53.96	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
22	20230628	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-5	5	-0.11	1333638570	283306	18.14	4730	4790	4640	6140	3310	4725	4707.41	0.36	0	20305	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1322	-5.01	1.57	12	1.01	-942.00	3001.00	5720	20230424	-17.48	3030	20230215	55.78	5720	-17.48	20230424	3030	55.78	20230215	5720	-17.48	20230424	3030	55.78	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
23	20230628	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	-25	5	-0.53	1227656545	260832	16.70	4730	4790	4640	6140	3310	4725	4706.69	0.36	0	25532	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1316	-4.99	1.57	12	0.93	-942.00	3001.00	5720	20230424	-17.83	3030	20230215	55.12	5720	-17.83	20230424	3030	55.12	20230215	5720	-17.83	20230424	3030	55.12	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
24	20230628	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	5	2	0.11	959739280	204204	13.07	4730	4790	4640	6140	3310	4725	4699.89	0.36	0	20921	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1325	-5.02	1.58	12	0.73	-942.00	3001.00	5720	20230424	-17.31	3030	20230215	56.11	5720	-17.31	20230424	3030	56.11	20230215	5720	-17.31	20230424	3030	56.11	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
25	20230628	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-80	5	-1.69	276205550	58790	3.76	4730	4755	4640	6140	3310	4725	4698.12	0.36	0	-8423	5041	4882	4791	4632	4541	4837	4587	700	1415	2500	3300	5	1	28010099	1301	-4.93	1.55	12	0.21	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.28	N	196490	2500	700 억	99467	N	N	6	N	N
26	20230627	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	-285	5	-5.69	7419421025	1548752	38.36	4950	4950	4700	6510	3510	5010	4790.56	0.47	0	-24000	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1323	-5.02	1.57	12	5.53	-942.00	3001.00	5720	20230424	-17.40	3030	20230215	55.94	5720	-17.40	20230424	3030	55.94	20230215	5720	-17.40	20230424	3030	55.94	20230215	0.13	N	196490	2500	700 억	130433	N	N	6	N	N
27	20230627	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-280	5	-5.59	7289598425	1521280	37.68	4950	4950	4700	6510	3510	5010	4791.66	0.47	0	-22892	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1325	-5.02	1.58	12	5.43	-942.00	3001.00	5720	20230424	-17.31	3030	20230215	56.11	5720	-17.31	20230424	3030	56.11	20230215	5720	-17.31	20230424	3030	56.11	20230215	0.13	N	196490	2500	700 억	130433	N	N	0	N	N
28	20230627	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-240	5	-4.79	6620440395	1380077	34.18	4950	4950	4700	6510	3510	5010	4797.06	0.47	0	-19873	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1336	-5.06	1.59	12	4.93	-942.00	3001.00	5720	20230424	-16.61	3030	20230215	57.43	5720	-16.61	20230424	3030	57.43	20230215	5720	-16.61	20230424	3030	57.43	20230215	0.13	N	196490	2500	700 억	130433	N	N	0	N	N
29	20230627	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	-285	5	-5.69	5702705710	1187168	29.41	4950	4950	4705	6510	3510	5010	4803.51	0.47	0	-15647	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1323	-5.02	1.57	12	4.24	-942.00	3001.00	5720	20230424	-17.40	3030	20230215	55.94	5720	-17.40	20230424	3030	55.94	20230215	5720	-17.40	20230424	3030	55.94	20230215	0.13	N	196490	2500	700 억	130433	N	N	0	N	N
30	20230627	120843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-160	5	-3.19	4485807320	932202	23.09	4950	4950	4705	6510	3510	5010	4811.92	0.47	0	-13115	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1358	-5.15	1.62	12	3.33	-942.00	3001.00	5720	20230424	-15.21	3030	20230215	60.07	5720	-15.21	20230424	3030	60.07	20230215	5720	-15.21	20230424	3030	60.07	20230215	0.13	N	196490	2500	700 억	130433	N	N	0	N	N
31	20230627	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-210	5	-4.19	3668151595	763879	18.92	4950	4950	4705	6510	3510	5010	4801.84	0.47	0	-2080	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1344	-5.10	1.60	12	2.73	-942.00	3001.00	5720	20230424	-16.08	3030	20230215	58.42	5720	-16.08	20230424	3030	58.42	20230215	5720	-16.08	20230424	3030	58.42	20230215	0.13	N	196490	2500	700 억	130433	N	N	0	N	N
32	20230627	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	-195	5	-3.89	2979341255	619461	15.34	4950	4950	4705	6510	3510	5010	4809.37	0.47	0	16579	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1349	-5.11	1.60	12	2.21	-942.00	3001.00	5720	20230424	-15.82	3030	20230215	58.91	5720	-15.82	20230424	3030	58.91	20230215	5720	-15.82	20230424	3030	58.91	20230215	0.13	N	196490	2500	700 억	130433	N	N	0	N	N
33	20230627	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-230	5	-4.59	1265126115	261208	6.47	4950	4950	4770	6510	3510	5010	4842.97	0.47	0	14760	5820	5415	5205	4800	4590	5310	4695	700	1500	2500	3500	5	1	28010099	1339	-5.07	1.59	12	0.93	-942.00	3001.00	5720	20230424	-16.43	3030	20230215	57.76	5720	-16.43	20230424	3030	57.76	20230215	5720	-16.43	20230424	3030	57.76	20230215	0.13	N	196490	2500	700 억	130433	N	N	0	N	N
34	20230626	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-270	5	-5.11	21322865105	4016581	107.07	5280	5610	4995	6860	3700	5280	5308.87	0.85	0	-126268	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1403	-5.32	1.67	12	14.34	-942.00	3001.00	5720	20230424	-12.41	3030	20230215	65.35	5720	-12.41	20230424	3030	65.35	20230215	5720	-12.41	20230424	3030	65.35	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
35	20230626	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-240	5	-4.55	20806646730	3913714	104.32	5280	5610	5000	6860	3700	5280	5316.35	0.85	0	-127385	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1412	-5.35	1.68	12	13.97	-942.00	3001.00	5720	20230424	-11.89	3030	20230215	66.34	5720	-11.89	20230424	3030	66.34	20230215	5720	-11.89	20230424	3030	66.34	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
36	20230626	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-170	5	-3.22	18369433800	3431557	91.47	5280	5610	5020	6860	3700	5280	5353.10	0.85	0	-116920	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1431	-5.42	1.70	12	12.25	-942.00	3001.00	5720	20230424	-10.66	3030	20230215	68.65	5720	-10.66	20230424	3030	68.65	20230215	5720	-10.66	20230424	3030	68.65	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
37	20230626	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-180	5	-3.41	17254394040	3213052	85.65	5280	5610	5020	6860	3700	5280	5370.10	0.85	0	-92257	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1429	-5.41	1.70	12	11.47	-942.00	3001.00	5720	20230424	-10.84	3030	20230215	68.32	5720	-10.84	20230424	3030	68.32	20230215	5720	-10.84	20230424	3030	68.32	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
38	20230626	120827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-40	5	-0.76	14561302880	2688004	71.65	5280	5610	5160	6860	3700	5280	5417.16	0.85	0	-49405	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1468	-5.56	1.75	12	9.60	-942.00	3001.00	5720	20230424	-8.39	3030	20230215	72.94	5720	-8.39	20230424	3030	72.94	20230215	5720	-8.39	20230424	3030	72.94	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
39	20230626	110826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	130	2	2.46	12980338040	2390966	63.73	5280	5610	5160	6860	3700	5280	5428.93	0.85	0	-40112	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1515	-5.74	1.80	12	8.54	-942.00	3001.00	5720	20230424	-5.42	3030	20230215	78.55	5720	-5.42	20230424	3030	78.55	20230215	5720	-5.42	20230424	3030	78.55	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
40	20230626	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	330	2	6.25	6255245150	1153052	30.74	5280	5610	5160	6860	3700	5280	5424.99	0.85	0	-25446	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1571	-5.96	1.87	12	4.12	-942.00	3001.00	5720	20230424	-1.92	3030	20230215	85.15	5720	-1.92	20230424	3030	85.15	20230215	5720	-1.92	20230424	3030	85.15	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
41	20230626	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-60	5	-1.14	588609570	113126	3.02	5280	5280	5160	6860	3700	5280	5202.89	0.85	0	-3501	5760	5520	5210	4970	4660	5640	5090	700	1580	2500	3690	10	1	28010099	1462	-5.54	1.74	12	0.40	-942.00	3001.00	5720	20230424	-8.74	3030	20230215	72.28	5720	-8.74	20230424	3030	72.28	20230215	5720	-8.74	20230424	3030	72.28	20230215	0.13	N	196490	2500	700 억	238271	N	N	0	N	N
42	20230623	180417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	330	2	6.67	19623962920	3751508	1037.89	5000	5450	4900	6430	3465	4950	5230.80	0.55	0	103394	5173	5061	4968	4856	4763	5117	4912	700	1482	2500	3460	10	1	28010099	1479	-5.61	1.76	12	13.39	-942.00	3001.00	5720	20230424	-7.69	3030	20230215	74.26	5720	-7.69	20230424	3030	74.26	20230215	5720	-7.69	20230424	3030	74.26	20230215	0.13	N	196490	2500	700 억	153808	N	N	0	N	N
43	20230623	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	350	2	7.07	15696583430	3007766	832.12	5000	5450	4900	6430	3465	4950	5218.69	0.55	0	70553	5173	5061	4968	4856	4763	5117	4912	700	1482	2500	3460	10	1	28010099	1485	-5.63	1.77	12	10.74	-942.00	3001.00	5720	20230424	-7.34	3030	20230215	74.92	5720	-7.34	20230424	3030	74.92	20230215	5720	-7.34	20230424	3030	74.92	20230215	0.13	N	196490	2500	700 억	153808	N	N	0	N	N
44	20230622	160227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-45	5	-0.90	1793787580	361045	48.33	4915	5080	4875	6490	3500	4995	4968.42	0.56	0	-2745	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	5	1	28010099	1386	-5.25	1.65	12	1.29	-942.00	3001.00	5720	20230424	-13.46	3030	20230215	63.37	5720	-13.46	20230424	3030	63.37	20230215	5720	-13.46	20230424	3030	63.37	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
45	20230622	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-45	5	-0.90	1727607015	347673	46.54	4915	5080	4875	6490	3500	4995	4969.04	0.56	0	-3327	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	5	1	28010099	1386	-5.25	1.65	12	1.24	-942.00	3001.00	5720	20230424	-13.46	3030	20230215	63.37	5720	-13.46	20230424	3030	63.37	20230215	5720	-13.46	20230424	3030	63.37	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
46	20230622	140103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-45	5	-0.90	1513376590	304382	40.75	4915	5080	4875	6490	3500	4995	4971.95	0.56	0	-3154	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	5	1	28010099	1386	-5.25	1.65	12	1.09	-942.00	3001.00	5720	20230424	-13.46	3030	20230215	63.37	5720	-13.46	20230424	3030	63.37	20230215	5720	-13.46	20230424	3030	63.37	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
47	20230622	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-5	5	-0.10	1387065240	278919	37.34	4915	5080	4875	6490	3500	4995	4972.99	0.56	0	-4402	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	5	1	28010099	1398	-5.30	1.66	12	1.00	-942.00	3001.00	5720	20230424	-12.76	3030	20230215	64.69	5720	-12.76	20230424	3030	64.69	20230215	5720	-12.76	20230424	3030	64.69	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
48	20230622	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-45	5	-0.90	1266087205	254515	34.07	4915	5080	4875	6490	3500	4995	4974.49	0.56	0	-4713	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	5	1	28010099	1386	-5.25	1.65	12	0.91	-942.00	3001.00	5720	20230424	-13.46	3030	20230215	63.37	5720	-13.46	20230424	3030	63.37	20230215	5720	-13.46	20230424	3030	63.37	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
49	20230622	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	5	2	0.10	1059064235	212920	28.50	4915	5080	4875	6490	3500	4995	4973.98	0.56	0	-3099	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	10	1	28010099	1401	-5.31	1.67	12	0.76	-942.00	3001.00	5720	20230424	-12.59	3030	20230215	65.02	5720	-12.59	20230424	3030	65.02	20230215	5720	-12.59	20230424	3030	65.02	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
50	20230622	100206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	5	2	0.10	656659120	132843	17.78	4915	5030	4875	6490	3500	4995	4943.04	0.56	0	-1243	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	10	1	28010099	1401	-5.31	1.67	12	0.47	-942.00	3001.00	5720	20230424	-12.59	3030	20230215	65.02	5720	-12.59	20230424	3030	65.02	20230215	5720	-12.59	20230424	3030	65.02	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
51	20230622	090105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-65	5	-1.30	46592220	9463	1.27	4915	4940	4910	6490	3500	4995	4921.95	0.56	0	1940	5278	5136	5048	4906	4818	5092	4862	700	1495	2500	3490	5	1	28010099	1381	-5.23	1.64	12	0.03	-942.00	3001.00	5720	20230424	-13.81	3030	20230215	62.71	5720	-13.81	20230424	3030	62.71	20230215	5720	-13.81	20230424	3030	62.71	20230215	0.13	N	196490	2500	700 억	156731	N	N	0	N	N
52	20230621	160356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-195	5	-3.76	3745987920	744273	42.59	5190	5190	4960	6740	3640	5190	5033.10	1.04	-722	-145728	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	5	1	28010099	1399	-5.30	1.66	12	2.66	-942.00	3001.00	5720	20230424	-12.67	3030	20230215	64.85	5720	-12.67	20230424	3030	64.85	20230215	5720	-12.67	20230424	3030	64.85	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
53	20230621	150244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-170	5	-3.28	3598593990	714851	40.91	5190	5190	4960	6740	3640	5190	5034.05	1.04	-722	-143409	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	10	1	28010099	1406	-5.33	1.67	12	2.55	-942.00	3001.00	5720	20230424	-12.24	3030	20230215	65.68	5720	-12.24	20230424	3030	65.68	20230215	5720	-12.24	20230424	3030	65.68	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
54	20230621	140825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-190	5	-3.66	3300576810	655440	37.51	5190	5190	4960	6740	3640	5190	5035.67	1.04	-722	-133087	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	10	1	28010099	1401	-5.31	1.67	12	2.34	-942.00	3001.00	5720	20230424	-12.59	3030	20230215	65.02	5720	-12.59	20230424	3030	65.02	20230215	5720	-12.59	20230424	3030	65.02	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
55	20230621	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-150	5	-2.89	2974219615	590365	33.78	5190	5190	4960	6740	3640	5190	5037.93	1.04	-722	-119896	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	10	1	28010099	1412	-5.35	1.68	12	2.11	-942.00	3001.00	5720	20230424	-11.89	3030	20230215	66.34	5720	-11.89	20230424	3030	66.34	20230215	5720	-11.89	20230424	3030	66.34	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
56	20230621	120215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-170	5	-3.28	2512874380	498797	28.54	5190	5190	4960	6740	3640	5190	5037.87	1.04	-722	-94949	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	10	1	28010099	1406	-5.33	1.67	12	1.78	-942.00	3001.00	5720	20230424	-12.24	3030	20230215	65.68	5720	-12.24	20230424	3030	65.68	20230215	5720	-12.24	20230424	3030	65.68	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
57	20230621	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-200	5	-3.85	2364810280	469199	26.85	5190	5190	4960	6740	3640	5190	5040.10	1.04	-722	-91082	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	5	1	28010099	1398	-5.30	1.66	12	1.68	-942.00	3001.00	5720	20230424	-12.76	3030	20230215	64.69	5720	-12.76	20230424	3030	64.69	20230215	5720	-12.76	20230424	3030	64.69	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
58	20230621	100734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-180	5	-3.47	1560677160	308011	17.63	5190	5190	5010	6740	3640	5190	5066.95	1.04	-722	-73693	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	10	1	28010099	1403	-5.32	1.67	12	1.10	-942.00	3001.00	5720	20230424	-12.41	3030	20230215	65.35	5720	-12.41	20230424	3030	65.35	20230215	5720	-12.41	20230424	3030	65.35	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
59	20230621	090856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-150	5	-2.89	698179210	136733	7.82	5190	5190	5030	6740	3640	5190	5106.15	1.04	-722	-51791	5506	5347	5081	4922	4656	5427	5002	700	1550	2500	3630	10	1	28010099	1412	-5.35	1.68	12	0.49	-942.00	3001.00	5720	20230424	-11.89	3030	20230215	66.34	5720	-11.89	20230424	3030	66.34	20230215	5720	-11.89	20230424	3030	66.34	20230215	0.13	N	196490	2500	700 억	291730	N	N	1950	N	N
60	20230620	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	225	2	4.53	8832964335	1726587	434.55	4980	5240	4815	6450	3480	4965	5115.82	0.68	-722	114707	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	10	1	28010099	1454	-5.51	1.73	12	6.16	-942.00	3001.00	5720	20230424	-9.27	3030	20230215	71.29	5720	-9.27	20230424	3030	71.29	20230215	5720	-9.27	20230424	3030	71.29	20230215	0.15	N	196490	2500	700 억	189677	N	N	1950	N	N
61	20230620	150257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	225	2	4.53	8299273815	1623680	408.65	4980	5240	4815	6450	3480	4965	5111.40	0.68	-722	115650	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	10	1	28010099	1454	-5.51	1.73	12	5.80	-942.00	3001.00	5720	20230424	-9.27	3030	20230215	71.29	5720	-9.27	20230424	3030	71.29	20230215	5720	-9.27	20230424	3030	71.29	20230215	0.15	N	196490	2500	700 억	189677	N	N	27	N	N
62	20230620	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	205	2	4.13	5947240615	1170804	294.67	4980	5180	4815	6450	3480	4965	5079.62	0.68	-722	24252	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	10	1	28010099	1448	-5.49	1.72	12	4.18	-942.00	3001.00	5720	20230424	-9.62	3030	20230215	70.63	5720	-9.62	20230424	3030	70.63	20230215	5720	-9.62	20230424	3030	70.63	20230215	0.15	N	196490	2500	700 억	189677	N	N	27	N	N
63	20230620	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	125	2	2.52	4656159395	920011	231.55	4980	5180	4815	6450	3480	4965	5060.98	0.68	-722	233	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	10	1	28010099	1426	-5.40	1.70	12	3.28	-942.00	3001.00	5720	20230424	-11.01	3030	20230215	67.99	5720	-11.01	20230424	3030	67.99	20230215	5720	-11.01	20230424	3030	67.99	20230215	0.15	N	196490	2500	700 억	189677	N	N	27	N	N
64	20230620	120246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	165	2	3.32	3824410155	756899	190.50	4980	5180	4815	6450	3480	4965	5052.74	0.68	-722	-5201	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	10	1	28010099	1437	-5.45	1.71	12	2.70	-942.00	3001.00	5720	20230424	-10.31	3030	20230215	69.31	5720	-10.31	20230424	3030	69.31	20230215	5720	-10.31	20230424	3030	69.31	20230215	0.15	N	196490	2500	700 억	189677	N	N	27	N	N
65	20230620	110144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-90	5	-1.81	960071660	196206	49.38	4980	4980	4815	6450	3480	4965	4893.18	0.68	-722	41366	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	5	1	28010099	1365	-5.18	1.62	12	0.70	-942.00	3001.00	5720	20230424	-14.77	3030	20230215	60.89	5720	-14.77	20230424	3030	60.89	20230215	5720	-14.77	20230424	3030	60.89	20230215	0.15	N	196490	2500	700 억	189677	N	N	27	N	N
66	20230620	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	-25	5	-0.50	757853815	154942	39.00	4980	4980	4815	6450	3480	4965	4891.21	0.68	-722	46207	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	5	1	28010099	1384	-5.24	1.65	12	0.55	-942.00	3001.00	5720	20230424	-13.64	3030	20230215	63.04	5720	-13.64	20230424	3030	63.04	20230215	5720	-13.64	20230424	3030	63.04	20230215	0.15	N	196490	2500	700 억	189677	N	N	27	N	N
67	20230620	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-100	5	-2.01	171118910	34891	8.78	4980	4980	4865	6450	3480	4965	4904.39	0.68	-722	-2453	5121	5042	4981	4902	4841	5012	4872	700	1485	2500	3470	5	1	28010099	1363	-5.16	1.62	12	0.12	-942.00	3001.00	5720	20230424	-14.95	3030	20230215	60.56	5720	-14.95	20230424	3030	60.56	20230215	5720	-14.95	20230424	3030	60.56	20230215	0.15	N	196490	2500	700 억	189677	N	N	27	N	N
68	20230619	160314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-105	5	-2.07	1958469495	392995	74.49	5060	5060	4920	6590	3550	5070	4983.46	0.49	-722	51981	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	5	1	28010099	1391	-5.27	1.65	12	1.40	-942.00	3001.00	5720	20230424	-13.20	3030	20230215	63.86	5720	-13.20	20230424	3030	63.86	20230215	5720	-13.20	20230424	3030	63.86	20230215	0.22	N	196490	2500	700 억	138194	N	N	27	N	N
69	20230619	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-95	5	-1.87	1791425745	359229	68.09	5060	5060	4945	6590	3550	5070	4986.86	0.49	-722	48807	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	5	1	28010099	1394	-5.28	1.66	12	1.28	-942.00	3001.00	5720	20230424	-13.02	3030	20230215	64.19	5720	-13.02	20230424	3030	64.19	20230215	5720	-13.02	20230424	3030	64.19	20230215	0.22	N	196490	2500	700 억	138194	N	N	0	N	N
70	20230619	140211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	-110	5	-2.17	1565250265	313671	59.46	5060	5060	4945	6590	3550	5070	4990.10	0.49	-722	55580	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	5	1	28010099	1389	-5.27	1.65	12	1.12	-942.00	3001.00	5720	20230424	-13.29	3030	20230215	63.70	5720	-13.29	20230424	3030	63.70	20230215	5720	-13.29	20230424	3030	63.70	20230215	0.22	N	196490	2500	700 억	138194	N	N	0	N	N
71	20230619	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4970	-100	5	-1.97	1400511550	280500	53.17	5060	5060	4945	6590	3550	5070	4992.91	0.49	-722	59665	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	5	1	28010099	1392	-5.28	1.66	12	1.00	-942.00	3001.00	5720	20230424	-13.11	3030	20230215	64.03	5720	-13.11	20230424	3030	64.03	20230215	5720	-13.11	20230424	3030	64.03	20230215	0.22	N	196490	2500	700 억	138194	N	N	0	N	N
72	20230619	120214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-60	5	-1.18	1140940440	228397	43.29	5060	5060	4945	6590	3550	5070	4995.43	0.49	-722	51253	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	10	1	28010099	1403	-5.32	1.67	12	0.82	-942.00	3001.00	5720	20230424	-12.41	3030	20230215	65.35	5720	-12.41	20230424	3030	65.35	20230215	5720	-12.41	20230424	3030	65.35	20230215	0.22	N	196490	2500	700 억	138194	N	N	0	N	N
73	20230619	110348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-75	5	-1.48	895097875	179141	33.96	5060	5060	4945	6590	3550	5070	4996.61	0.49	-722	37602	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	5	1	28010099	1399	-5.30	1.66	12	0.64	-942.00	3001.00	5720	20230424	-12.67	3030	20230215	64.85	5720	-12.67	20230424	3030	64.85	20230215	5720	-12.67	20230424	3030	64.85	20230215	0.22	N	196490	2500	700 억	138194	N	N	0	N	N
74	20230619	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-20	5	-0.39	758855855	152000	28.81	5060	5060	4945	6590	3550	5070	4992.47	0.49	-722	28366	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	10	1	28010099	1415	-5.36	1.68	12	0.54	-942.00	3001.00	5720	20230424	-11.71	3030	20230215	66.67	5720	-11.71	20230424	3030	66.67	20230215	5720	-11.71	20230424	3030	66.67	20230215	0.22	N	196490	2500	700 억	138194	N	N	0	N	N
75	20230619	090825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-40	5	-0.79	161493545	32240	6.11	5060	5060	4990	6590	3550	5070	5009.10	0.49	-722	12265	5283	5176	5093	4986	4903	5135	4945	700	1520	2500	3540	10	1	28010099	1409	-5.34	1.68	12	0.12	-942.00	3001.00	5720	20230424	-12.06	3030	20230215	66.01	5720	-12.06	20230424	3030	66.01	20230215	5720	-12.06	20230424	3030	66.01	20230215	0.22	N	196490	2500	700 억	138194	N	N	0	N	N
76	20230616	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	30	2	0.60	2648062050	520307	99.02	5140	5200	5010	6550	3530	5040	5089.43	0.45	-2928	14102	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1420	-5.38	1.69	12	1.86	-942.00	3001.00	5720	20230424	-11.36	3030	20230215	67.33	5720	-11.36	20230424	3030	67.33	20230215	5720	-11.36	20230424	3030	67.33	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
77	20230616	150141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	20	2	0.40	2495166440	490138	93.28	5140	5200	5010	6550	3530	5040	5090.74	0.45	-2928	12236	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1417	-5.37	1.69	12	1.75	-942.00	3001.00	5720	20230424	-11.54	3030	20230215	67.00	5720	-11.54	20230424	3030	67.00	20230215	5720	-11.54	20230424	3030	67.00	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
78	20230616	140116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	30	2	0.60	2338905970	459292	87.41	5140	5200	5010	6550	3530	5040	5092.42	0.45	-2928	11757	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1420	-5.38	1.69	12	1.64	-942.00	3001.00	5720	20230424	-11.36	3030	20230215	67.33	5720	-11.36	20230424	3030	67.33	20230215	5720	-11.36	20230424	3030	67.33	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
79	20230616	130407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	10	2	0.20	2202318360	432281	82.27	5140	5200	5010	6550	3530	5040	5094.65	0.45	-2928	11074	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1415	-5.36	1.68	12	1.54	-942.00	3001.00	5720	20230424	-11.71	3030	20230215	66.67	5720	-11.71	20230424	3030	66.67	20230215	5720	-11.71	20230424	3030	66.67	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
80	20230616	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	10	2	0.20	2111793940	414332	78.85	5140	5200	5010	6550	3530	5040	5096.86	0.45	-2928	10867	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1415	-5.36	1.68	12	1.48	-942.00	3001.00	5720	20230424	-11.71	3030	20230215	66.67	5720	-11.71	20230424	3030	66.67	20230215	5720	-11.71	20230424	3030	66.67	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
81	20230616	110213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	20	2	0.40	1965573470	385318	73.33	5140	5200	5010	6550	3530	5040	5101.17	0.45	-2928	8955	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1417	-5.37	1.69	12	1.38	-942.00	3001.00	5720	20230424	-11.54	3030	20230215	67.00	5720	-11.54	20230424	3030	67.00	20230215	5720	-11.54	20230424	3030	67.00	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
82	20230616	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-20	5	-0.40	1636305870	320240	60.95	5140	5200	5010	6550	3530	5040	5109.62	0.45	-2928	24523	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1406	-5.33	1.67	12	1.14	-942.00	3001.00	5720	20230424	-12.24	3030	20230215	65.68	5720	-12.24	20230424	3030	65.68	20230215	5720	-12.24	20230424	3030	65.68	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
83	20230616	090202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	110	2	2.18	165471990	32146	6.12	5140	5170	5130	6550	3530	5040	5147.51	0.45	-2928	-683	5286	5162	5056	4932	4826	5110	4880	700	1510	2500	3520	10	1	28010099	1443	-5.47	1.72	12	0.11	-942.00	3001.00	5720	20230424	-9.97	3030	20230215	69.97	5720	-9.97	20230424	3030	69.97	20230215	5720	-9.97	20230424	3030	69.97	20230215	0.22	N	196490	2500	700 억	125414	N	N	481	N	N
84	20230615	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-130	5	-2.50	2425382005	480569	54.25	5180	5180	4950	6740	3640	5190	5046.63	0.52	0	-18030	5383	5286	5153	5056	4923	5335	5105	700	1550	2500	3630	10	1	28010099	1417	-5.37	1.69	12	1.72	-942.00	3001.00	5720	20230424	-11.54	3030	20230215	67.00	5720	-11.54	20230424	3030	67.00	20230215	5720	-11.54	20230424	3030	67.00	20230215	0.24	N	196490	2500	700 억	144830	N	N	453	N	N
85	20230615	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-120	5	-2.31	2267219925	449378	50.73	5180	5180	4950	6740	3640	5190	5044.95	0.52	0	-17068	5383	5286	5153	5056	4923	5335	5105	700	1550	2500	3630	10	1	28010099	1420	-5.38	1.69	12	1.60	-942.00	3001.00	5720	20230424	-11.36	3030	20230215	67.33	5720	-11.36	20230424	3030	67.33	20230215	5720	-11.36	20230424	3030	67.33	20230215	0.24	N	196490	2500	700 억	144830	N	N	453	N	N
86	20230615	130254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-160	5	-3.08	2119641965	420238	47.44	5180	5180	4950	6740	3640	5190	5043.59	0.52	0	-17256	5383	5286	5153	5056	4923	5335	5105	700	1550	2500	3630	10	1	28010099	1409	-5.34	1.68	12	1.50	-942.00	3001.00	5720	20230424	-12.06	3030	20230215	66.01	5720	-12.06	20230424	3030	66.01	20230215	5720	-12.06	20230424	3030	66.01	20230215	0.24	N	196490	2500	700 억	144830	N	N	453	N	N
87	20230615	120738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-180	5	-3.47	2005220665	397530	44.88	5180	5180	4950	6740	3640	5190	5043.87	0.52	0	-17623	5383	5286	5153	5056	4923	5335	5105	700	1550	2500	3630	10	1	28010099	1403	-5.32	1.67	12	1.42	-942.00	3001.00	5720	20230424	-12.41	3030	20230215	65.35	5720	-12.41	20230424	3030	65.35	20230215	5720	-12.41	20230424	3030	65.35	20230215	0.24	N	196490	2500	700 억	144830	N	N	453	N	N
88	20230615	110116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-210	5	-4.05	1716704725	339708	38.35	5180	5180	4980	6740	3640	5190	5053.11	0.52	0	-21829	5383	5286	5153	5056	4923	5335	5105	700	1550	2500	3630	5	1	28010099	1395	-5.29	1.66	12	1.21	-942.00	3001.00	5720	20230424	-12.94	3030	20230215	64.36	5720	-12.94	20230424	3030	64.36	20230215	5720	-12.94	20230424	3030	64.36	20230215	0.24	N	196490	2500	700 억	144830	N	N	453	N	N
89	20230611	184512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	110	2	2.16	6724935325	1352286	22.54	5030	5200	4880	6610	3570	5090	4966.91	0.66	-161790	-75843	5626	5357	5031	4762	4436	5492	4897	670	1520	2500	3560	10	1	26795598	1393	-5.52	1.73	12	5.05	-942.00	3001.00	5720	20230424	-9.09	3030	20230215	71.62	5720	-9.09	20230424	3030	71.62	20230215	5720	-9.09	20230424	3030	71.62	20230215	0.22	N	196490	2500	669 억	176801	N	N	1076	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History