KissMeData/348340/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	1900	2	5.74	44909205850	1273354	809.66	33150	36450	33150	43000	23200	33100	35268.51	0.00	0	117172	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3656	-37.59	9.11	12	12.19	-931.00	3844.00	50900	20230323	-31.24	11650	20230102	200.43	50900	-31.24	20230323	11650	200.43	20230102	50900	-31.24	20230323	11650	200.43	20230102	4.01	N	348340	500	52 억	0	N	N	179	N	N
3	20230630	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	2200	2	6.65	43074125250	1220983	776.36	33150	36450	33150	43000	23200	33100	35278.24	0.00	0	115160	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3688	-37.92	9.18	12	11.69	-931.00	3844.00	50900	20230323	-30.65	11650	20230102	203.00	50900	-30.65	20230323	11650	203.00	20230102	50900	-30.65	20230323	11650	203.00	20230102	4.01	N	348340	500	52 억	0	N	N	87	N	N
4	20230630	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	2400	2	7.25	25320265250	721211	458.58	33150	35750	33150	43000	23200	33100	35107.99	0.00	0	98435	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3708	-38.13	9.24	12	6.90	-931.00	3844.00	50900	20230323	-30.26	11650	20230102	204.72	50900	-30.26	20230323	11650	204.72	20230102	50900	-30.26	20230323	11650	204.72	20230102	4.01	N	348340	500	52 억	0	N	N	87	N	N
5	20230630	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35400	2300	2	6.95	24019799950	684520	435.25	33150	35750	33150	43000	23200	33100	35089.99	0.00	0	100398	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3698	-38.02	9.21	12	6.55	-931.00	3844.00	50900	20230323	-30.45	11650	20230102	203.86	50900	-30.45	20230323	11650	203.86	20230102	50900	-30.45	20230323	11650	203.86	20230102	4.01	N	348340	500	52 억	0	N	N	87	N	N
6	20230630	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	2250	2	6.80	22693158750	647012	411.40	33150	35750	33150	43000	23200	33100	35073.78	0.00	0	89162	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3693	-37.97	9.20	12	6.19	-931.00	3844.00	50900	20230323	-30.55	11650	20230102	203.43	50900	-30.55	20230323	11650	203.43	20230102	50900	-30.55	20230323	11650	203.43	20230102	4.01	N	348340	500	52 억	0	N	N	87	N	N
7	20230630	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	2200	2	6.65	19886478700	567821	361.05	33150	35750	33150	43000	23200	33100	35022.44	0.00	0	73699	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3688	-37.92	9.18	12	5.44	-931.00	3844.00	50900	20230323	-30.65	11650	20230102	203.00	50900	-30.65	20230323	11650	203.00	20230102	50900	-30.65	20230323	11650	203.00	20230102	4.01	N	348340	500	52 억	0	N	N	87	N	N
8	20230630	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	2250	2	6.80	13398181150	384550	244.52	33150	35700	33150	43000	23200	33100	34841.19	0.00	0	42967	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3693	-37.97	9.20	12	3.68	-931.00	3844.00	50900	20230323	-30.55	11650	20230102	203.43	50900	-30.55	20230323	11650	203.43	20230102	50900	-30.55	20230323	11650	203.43	20230102	4.01	N	348340	500	52 억	0	N	N	87	N	N
9	20230630	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	500	2	1.51	796548000	23733	15.09	33150	33750	33150	43000	23200	33100	33562.89	0.00	0	-12	34066	33582	33316	32832	32566	33450	32700	52	9900	500	20520	50	1	10446270	3510	-36.09	8.74	12	0.23	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	4.01	N	348340	500	52 억	0	N	N	87	N	N
10	20230629	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	-200	5	-0.60	5171899200	154953	65.72	33700	33800	33050	43250	23350	33300	33378.18	0.00	0	-622	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3458	-35.55	8.61	12	1.48	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.94	N	348340	500	52 억	0	N	N	87	N	N
11	20230629	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33200	-100	5	-0.30	4697769250	140630	59.64	33700	33800	33200	43250	23350	33300	33405.39	0.00	0	-631	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3468	-35.66	8.64	12	1.35	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.94	N	348340	500	52 억	0	N	N	1	N	N
12	20230629	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	0	3	0.00	3877220350	115972	49.19	33700	33800	33200	43250	23350	33300	33432.72	0.00	0	-368	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3479	-35.77	8.66	12	1.11	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.94	N	348340	500	52 억	0	N	N	1	N	N
13	20230629	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	0	3	0.00	3439287600	102834	43.61	33700	33800	33200	43250	23350	33300	33445.46	0.00	0	-650	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3479	-35.77	8.66	12	0.98	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.94	N	348340	500	52 억	0	N	N	1	N	N
14	20230629	121048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	200	2	0.60	2941347250	87903	37.28	33700	33800	33200	43250	23350	33300	33461.83	0.00	0	-477	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3500	-35.98	8.71	12	0.84	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.94	N	348340	500	52 억	0	N	N	1	N	N
15	20230629	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	0	3	0.00	2531615950	75655	32.09	33700	33800	33200	43250	23350	33300	33463.28	0.00	0	-649	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3479	-35.77	8.66	12	0.72	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.94	N	348340	500	52 억	0	N	N	1	N	N
16	20230629	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33350	50	2	0.15	1312842150	39267	16.65	33700	33700	33200	43250	23350	33300	33434.74	0.00	0	-383	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3484	-35.82	8.68	12	0.38	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	3.94	N	348340	500	52 억	0	N	N	1	N	N
17	20230629	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	250	2	0.75	274419850	8169	3.46	33700	33700	33450	43250	23350	33300	33603.84	0.00	0	120	34900	34100	33600	32800	32300	33850	32550	52	9950	500	20640	50	1	10446270	3505	-36.04	8.73	12	0.08	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	3.94	N	348340	500	52 억	0	N	N	1	N	N
18	20230628	161033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-400	5	-1.19	7826156250	232905	87.03	33700	34400	33100	43800	23600	33700	33603.06	0.00	0	625	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3479	-35.77	8.66	12	2.23	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.95	N	348340	500	52 억	0	N	N	1	N	N
19	20230628	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-400	5	-1.19	7403302500	220209	82.28	33700	34400	33100	43800	23600	33700	33619.44	0.00	0	639	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3479	-35.77	8.66	12	2.11	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.95	N	348340	500	52 억	0	N	N	12	N	N
20	20230628	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-50	5	-0.15	6567636600	195237	72.95	33700	34400	33100	43800	23600	33700	33639.30	0.00	0	1603	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3515	-36.14	8.75	12	1.87	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	3.95	N	348340	500	52 억	0	N	N	12	N	N
21	20230628	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	-100	5	-0.30	5662994100	168355	62.91	33700	34400	33100	43800	23600	33700	33637.22	0.00	0	392	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3510	-36.09	8.74	12	1.61	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	3.95	N	348340	500	52 억	0	N	N	12	N	N
22	20230628	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	300	2	0.89	5227084550	155464	58.09	33700	34400	33100	43800	23600	33700	33622.48	0.00	0	513	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3552	-36.52	8.84	12	1.49	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.95	N	348340	500	52 억	0	N	N	12	N	N
23	20230628	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	300	2	0.89	4528470700	134888	50.40	33700	34400	33100	43800	23600	33700	33572.08	0.00	0	1266	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3552	-36.52	8.84	12	1.29	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.95	N	348340	500	52 억	0	N	N	12	N	N
24	20230628	101047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-400	5	-1.19	2320670250	69524	25.98	33700	33950	33100	43800	23600	33700	33379.41	0.00	0	64	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3479	-35.77	8.66	12	0.67	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.95	N	348340	500	52 억	0	N	N	12	N	N
25	20230628	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	-200	5	-0.59	619979700	18405	6.88	33700	33950	33350	43800	23600	33700	33685.40	0.00	0	1146	35366	34532	34116	33282	32866	34325	33075	52	10100	500	20890	50	1	10446270	3500	-35.98	8.71	12	0.18	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.95	N	348340	500	52 억	0	N	N	12	N	N
26	20230627	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	100	2	0.30	9044504200	264516	84.23	33800	34950	33700	43650	23550	33600	34195.52	0.03	0	-17618	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3520	-36.20	8.77	12	2.53	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	3.99	N	348340	500	52 억	2741	N	N	12	N	N
27	20230627	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	150	2	0.45	8535264800	249411	79.42	33800	34950	33700	43650	23550	33600	34222.72	0.03	0	-16881	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3526	-36.25	8.78	12	2.39	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.99	N	348340	500	52 억	2741	N	N	902	N	N
28	20230627	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33850	250	2	0.74	7903849400	230760	73.48	33800	34950	33700	43650	23550	33600	34252.55	0.03	0	-15414	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3536	-36.36	8.81	12	2.21	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.99	N	348340	500	52 억	2741	N	N	902	N	N
29	20230627	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33800	200	2	0.60	7478966500	218219	69.49	33800	34950	33700	43650	23550	33600	34274.03	0.03	0	-14255	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3531	-36.31	8.79	12	2.09	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	3.99	N	348340	500	52 억	2741	N	N	902	N	N
30	20230627	121058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33850	250	2	0.74	6939774900	202278	64.41	33800	34950	33700	43650	23550	33600	34309.56	0.03	0	-6677	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3536	-36.36	8.81	12	1.94	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.99	N	348340	500	52 억	2741	N	N	902	N	N
31	20230627	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	450	2	1.34	6583684200	191775	61.07	33800	34950	33700	43650	23550	33600	34331.83	0.03	0	-6511	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3557	-36.57	8.86	12	1.84	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	3.99	N	348340	500	52 억	2741	N	N	902	N	N
32	20230627	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	400	2	1.19	5561559050	161666	51.48	33800	34950	33800	43650	23550	33600	34403.60	0.03	0	-6154	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3552	-36.52	8.84	12	1.55	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.99	N	348340	500	52 억	2741	N	N	902	N	N
33	20230627	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	800	2	2.38	2008800300	58615	18.67	33800	34600	33800	43650	23550	33600	34275.87	0.03	0	1800	35000	34300	33600	32900	32200	33950	32550	52	10050	500	20830	50	1	10446270	3594	-36.95	8.95	12	0.56	-931.00	3844.00	50900	20230323	-32.42	11650	20230102	195.28	50900	-32.42	20230323	11650	195.28	20230102	50900	-32.42	20230323	11650	195.28	20230102	3.99	N	348340	500	52 억	2741	N	N	902	N	N
34	20230626	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	-1050	5	-3.03	10400835200	310548	121.62	34250	34300	32900	45000	24300	34650	33491.52	0.17	0	-19184	35950	35300	34900	34250	33850	35100	34050	52	10350	500	21480	50	1	10446270	3510	-36.09	8.74	12	2.97	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	4.14	N	348340	500	52 억	18253	N	N	902	N	N
35	20230626	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	-1100	5	-3.17	9884509250	295177	115.60	34250	34300	32900	45000	24300	34650	33486.71	0.17	0	-18975	35950	35300	34900	34250	33850	35100	34050	52	10350	500	21480	50	1	10446270	3505	-36.04	8.73	12	2.83	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	4.14	N	348340	500	52 억	18253	N	N	1489	N	N
36	20230626	141045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	-1100	5	-3.17	8779920800	262197	102.69	34250	34300	32900	45000	24300	34650	33485.96	0.17	0	-12986	35950	35300	34900	34250	33850	35100	34050	52	10350	500	21480	50	1	10446270	3505	-36.04	8.73	12	2.51	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	4.14	N	348340	500	52 억	18253	N	N	1489	N	N
37	20230626	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	-1250	5	-3.61	7344984550	219300	85.89	34250	34300	32900	45000	24300	34650	33492.85	0.17	0	-8483	35950	35300	34900	34250	33850	35100	34050	52	10350	500	21480	50	1	10446270	3489	-35.88	8.69	12	2.10	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	4.14	N	348340	500	52 억	18253	N	N	1489	N	N
38	20230626	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	-1250	5	-3.61	6529170300	194901	76.33	34250	34300	32900	45000	24300	34650	33499.92	0.17	0	-3767	35950	35300	34900	34250	33850	35100	34050	52	10350	500	21480	50	1	10446270	3489	-35.88	8.69	12	1.87	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	4.14	N	348340	500	52 억	18253	N	N	1489	N	N
39	20230626	101039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-1000	5	-2.89	5264526900	157095	61.52	34250	34300	32900	45000	24300	34650	33511.73	0.17	0	-1194	35950	35300	34900	34250	33850	35100	34050	52	10350	500	21480	50	1	10446270	3515	-36.14	8.75	12	1.50	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	4.14	N	348340	500	52 억	18253	N	N	1489	N	N
40	20230626	091045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	-1550	5	-4.47	2609984950	77865	30.49	34250	34300	32900	45000	24300	34650	33519.33	0.17	0	-6572	35950	35300	34900	34250	33850	35100	34050	52	10350	500	21480	50	1	10446270	3458	-35.55	8.61	12	0.75	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	4.14	N	348340	500	52 억	18253	N	N	1489	N	N
41	20230623	185347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	-650	5	-1.84	8905604950	255337	36.18	35450	35550	34500	45850	24750	35300	34882.80	0.17	-33783	-34706	38100	36700	35150	33750	32200	37400	34450	52	10550	500	21880	50	1	10446270	3620	-37.22	9.01	12	2.44	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	4.21	N	348340	500	52 억	18253	N	N	1489	N	N
42	20230623	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34850	-450	5	-1.27	7507576750	215054	30.47	35450	35550	34500	45850	24750	35300	34909.91	0.50	0	-32802	38100	36700	35150	33750	32200	37400	34450	52	10550	500	21880	50	1	10446270	3641	-37.43	9.07	12	2.06	-931.00	3844.00	50900	20230323	-31.53	11650	20230102	199.14	50900	-31.53	20230323	11650	199.14	20230102	50900	-31.53	20230323	11650	199.14	20230102	4.21	N	348340	500	52 억	52036	N	N	0	N	N
43	20230622	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	950	2	2.77	25045627000	699926	207.82	33800	36550	33600	44650	24050	34350	35784.20	0.00	0	70331	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3688	-37.92	9.18	12	6.70	-931.00	3844.00	50900	20230323	-30.65	11650	20230102	203.00	50900	-30.65	20230323	11650	203.00	20230102	50900	-30.65	20230323	11650	203.00	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
44	20230622	150237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	1100	2	3.20	24035660000	671329	199.33	33800	36550	33600	44650	24050	34350	35803.12	0.00	0	72049	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3703	-38.08	9.22	12	6.43	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
45	20230622	140142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	1500	2	4.37	21738669850	606678	180.14	33800	36550	33600	44650	24050	34350	35832.33	0.00	0	81936	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3745	-38.51	9.33	12	5.81	-931.00	3844.00	50900	20230323	-29.57	11650	20230102	207.73	50900	-29.57	20230323	11650	207.73	20230102	50900	-29.57	20230323	11650	207.73	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
46	20230622	130912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	1750	2	5.09	20652778300	576378	171.14	33800	36550	33600	44650	24050	34350	35832.03	0.00	0	85806	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3771	-38.78	9.39	12	5.52	-931.00	3844.00	50900	20230323	-29.08	11650	20230102	209.87	50900	-29.08	20230323	11650	209.87	20230102	50900	-29.08	20230323	11650	209.87	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
47	20230622	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	2050	2	5.97	18354263450	512810	152.26	33800	36500	33600	44650	24050	34350	35791.58	0.00	0	98707	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3802	-39.10	9.47	12	4.91	-931.00	3844.00	50900	20230323	-28.49	11650	20230102	212.45	50900	-28.49	20230323	11650	212.45	20230102	50900	-28.49	20230323	11650	212.45	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
48	20230622	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	1700	2	4.95	15931539650	445942	132.41	33800	36400	33600	44650	24050	34350	35725.62	0.00	0	69580	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3766	-38.72	9.38	12	4.27	-931.00	3844.00	50900	20230323	-29.17	11650	20230102	209.44	50900	-29.17	20230323	11650	209.44	20230102	50900	-29.17	20230323	11650	209.44	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
49	20230622	100213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	1500	2	4.37	10210302400	287323	85.31	33800	36150	33600	44650	24050	34350	35536.01	0.00	0	42822	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3745	-38.51	9.33	12	2.75	-931.00	3844.00	50900	20230323	-29.57	11650	20230102	207.73	50900	-29.57	20230323	11650	207.73	20230102	50900	-29.57	20230323	11650	207.73	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
50	20230622	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	150	2	0.44	538891400	15905	4.72	33800	34500	33600	44650	24050	34350	33881.59	0.00	0	2584	36416	35382	34816	33782	33216	35100	33500	52	10300	500	21290	50	1	10446270	3604	-37.06	8.98	12	0.15	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	4.19	N	348340	500	52 억	0	N	N	85	N	N
51	20230621	160813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	-1750	5	-4.85	11560433800	331905	128.72	35850	35850	34250	46900	25300	36100	34833.64	0.00	0	-8891	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3588	-36.90	8.94	12	3.18	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	4.31	N	348340	500	52 억	0	N	N	85	N	N
52	20230621	150422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34450	-1650	5	-4.57	10621158450	304595	118.13	35850	35850	34250	46900	25300	36100	34869.76	0.00	0	-8644	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3599	-37.00	8.96	12	2.92	-931.00	3844.00	50900	20230323	-32.32	11650	20230102	195.71	50900	-32.32	20230323	11650	195.71	20230102	50900	-32.32	20230323	11650	195.71	20230102	4.31	N	348340	500	52 억	0	N	N	2585	N	N
53	20230621	140218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	-1400	5	-3.88	8418595000	240697	93.34	35850	35850	34450	46900	25300	36100	34975.88	0.00	0	-7956	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3625	-37.27	9.03	12	2.30	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	4.31	N	348340	500	52 억	0	N	N	2585	N	N
54	20230621	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	-1450	5	-4.02	7965814850	227654	88.29	35850	35850	34450	46900	25300	36100	34990.87	0.00	0	-7596	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3620	-37.22	9.01	12	2.18	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	4.31	N	348340	500	52 억	0	N	N	2585	N	N
55	20230621	120140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34750	-1350	5	-3.74	7380110900	210773	81.74	35850	35850	34450	46900	25300	36100	35014.48	0.00	0	-7268	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3630	-37.33	9.04	12	2.02	-931.00	3844.00	50900	20230323	-31.73	11650	20230102	198.28	50900	-31.73	20230323	11650	198.28	20230102	50900	-31.73	20230323	11650	198.28	20230102	4.31	N	348340	500	52 억	0	N	N	2585	N	N
56	20230621	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	-1450	5	-4.02	6778347750	193463	75.03	35850	35850	34450	46900	25300	36100	35036.90	0.00	0	-6841	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3620	-37.22	9.01	12	1.85	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	4.31	N	348340	500	52 억	0	N	N	2585	N	N
57	20230621	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	-1150	5	-3.19	3896035250	110361	42.80	35850	35850	34800	46900	25300	36100	35302.62	0.00	0	-5642	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3651	-37.54	9.09	12	1.06	-931.00	3844.00	50900	20230323	-31.34	11650	20230102	200.00	50900	-31.34	20230323	11650	200.00	20230102	50900	-31.34	20230323	11650	200.00	20230102	4.31	N	348340	500	52 억	0	N	N	2585	N	N
58	20230621	090332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-650	5	-1.80	416325200	11680	4.53	35850	35850	35450	46900	25300	36100	35644.12	0.00	0	-1684	37033	36566	35933	35466	34833	36800	35700	52	10800	500	22380	50	1	10446270	3703	-38.08	9.22	12	0.11	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	4.31	N	348340	500	52 억	0	N	N	2585	N	N
59	20230620	160903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	100	2	0.28	8984076500	250791	54.61	36000	36400	35300	46800	25200	36000	35822.08	0.00	0	817	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3771	-38.78	9.39	12	2.40	-931.00	3844.00	50900	20230323	-29.08	11650	20230102	209.87	50900	-29.08	20230323	11650	209.87	20230102	50900	-29.08	20230323	11650	209.87	20230102	4.23	N	348340	500	52 억	0	N	N	2585	N	N
60	20230620	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-150	5	-0.42	8319694100	232350	50.59	36000	36400	35300	46800	25200	36000	35806.26	0.00	0	388	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3745	-38.51	9.33	12	2.22	-931.00	3844.00	50900	20230323	-29.57	11650	20230102	207.73	50900	-29.57	20230323	11650	207.73	20230102	50900	-29.57	20230323	11650	207.73	20230102	4.23	N	348340	500	52 억	0	N	N	0	N	N
61	20230620	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	-50	5	-0.14	7379603700	206043	44.86	36000	36400	35300	46800	25200	36000	35815.33	0.00	0	2298	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3755	-38.61	9.35	12	1.97	-931.00	3844.00	50900	20230323	-29.37	11650	20230102	208.58	50900	-29.37	20230323	11650	208.58	20230102	50900	-29.37	20230323	11650	208.58	20230102	4.23	N	348340	500	52 억	0	N	N	0	N	N
62	20230620	130859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	50	2	0.14	6674378550	186436	40.59	36000	36400	35300	46800	25200	36000	35799.23	0.00	0	5203	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3766	-38.72	9.38	12	1.78	-931.00	3844.00	50900	20230323	-29.17	11650	20230102	209.44	50900	-29.17	20230323	11650	209.44	20230102	50900	-29.17	20230323	11650	209.44	20230102	4.23	N	348340	500	52 억	0	N	N	0	N	N
63	20230620	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	150	2	0.42	5954361650	166469	36.25	36000	36400	35300	46800	25200	36000	35767.80	0.00	0	5283	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3776	-38.83	9.40	12	1.59	-931.00	3844.00	50900	20230323	-28.98	11650	20230102	210.30	50900	-28.98	20230323	11650	210.30	20230102	50900	-28.98	20230323	11650	210.30	20230102	4.23	N	348340	500	52 억	0	N	N	0	N	N
64	20230620	110206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35550	-450	5	-1.25	4187913100	117394	25.56	36000	36150	35300	46800	25200	36000	35672.41	0.00	0	-4171	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3714	-38.18	9.25	12	1.12	-931.00	3844.00	50900	20230323	-30.16	11650	20230102	205.15	50900	-30.16	20230323	11650	205.15	20230102	50900	-30.16	20230323	11650	205.15	20230102	4.23	N	348340	500	52 억	0	N	N	0	N	N
65	20230620	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	-50	5	-0.14	2993950250	84033	18.30	36000	36150	35300	46800	25200	36000	35625.74	0.00	0	-2403	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3755	-38.61	9.35	12	0.80	-931.00	3844.00	50900	20230323	-29.37	11650	20230102	208.58	50900	-29.37	20230323	11650	208.58	20230102	50900	-29.37	20230323	11650	208.58	20230102	4.23	N	348340	500	52 억	0	N	N	0	N	N
66	20230620	090416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35800	-200	5	-0.56	514900600	14373	3.13	36000	36000	35450	46800	25200	36000	35816.92	0.00	0	-3551	37300	36650	36200	35550	35100	36425	35325	52	10800	500	22320	50	1	10446270	3740	-38.45	9.31	12	0.14	-931.00	3844.00	50900	20230323	-29.67	11650	20230102	207.30	50900	-29.67	20230323	11650	207.30	20230102	50900	-29.67	20230323	11650	207.30	20230102	4.23	N	348340	500	52 억	0	N	N	0	N	N
67	20230619	160339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	500	2	1.41	16539222400	455591	161.78	36200	36850	35750	46150	24850	35500	36303.56	0.00	0	7118	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3761	-38.67	9.37	12	4.36	-931.00	3844.00	50900	20230323	-29.27	11650	20230102	209.01	50900	-29.27	20230323	11650	209.01	20230102	50900	-29.27	20230323	11650	209.01	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
68	20230619	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	500	2	1.41	15866053450	436897	155.15	36200	36850	35750	46150	24850	35500	36315.81	0.00	0	7767	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3761	-38.67	9.37	12	4.18	-931.00	3844.00	50900	20230323	-29.27	11650	20230102	209.01	50900	-29.27	20230323	11650	209.01	20230102	50900	-29.27	20230323	11650	209.01	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
69	20230619	140142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	450	2	1.27	14640841450	402756	143.02	36200	36850	35850	46150	24850	35500	36352.20	0.00	0	15287	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3755	-38.61	9.35	12	3.86	-931.00	3844.00	50900	20230323	-29.37	11650	20230102	208.58	50900	-29.37	20230323	11650	208.58	20230102	50900	-29.37	20230323	11650	208.58	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
70	20230619	130416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	600	2	1.69	13280031100	364906	129.58	36200	36850	35950	46150	24850	35500	36393.67	0.00	0	19445	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3771	-38.78	9.39	12	3.49	-931.00	3844.00	50900	20230323	-29.08	11650	20230102	209.87	50900	-29.08	20230323	11650	209.87	20230102	50900	-29.08	20230323	11650	209.87	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
71	20230619	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	750	2	2.11	12773786850	350905	124.61	36200	36850	35950	46150	24850	35500	36403.09	0.00	0	20936	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3787	-38.94	9.43	12	3.36	-931.00	3844.00	50900	20230323	-28.78	11650	20230102	211.16	50900	-28.78	20230323	11650	211.16	20230102	50900	-28.78	20230323	11650	211.16	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
72	20230619	110257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	800	2	2.25	11912531700	327124	116.16	36200	36850	35950	46150	24850	35500	36416.69	0.00	0	21972	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3792	-38.99	9.44	12	3.13	-931.00	3844.00	50900	20230323	-28.68	11650	20230102	211.59	50900	-28.68	20230323	11650	211.59	20230102	50900	-28.68	20230323	11650	211.59	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
73	20230619	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	950	2	2.68	10442144100	286692	101.81	36200	36850	35950	46150	24850	35500	36423.72	0.00	0	22280	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3808	-39.15	9.48	12	2.74	-931.00	3844.00	50900	20230323	-28.39	11650	20230102	212.88	50900	-28.39	20230323	11650	212.88	20230102	50900	-28.39	20230323	11650	212.88	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
74	20230619	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	1100	2	3.10	2403475850	66181	23.50	36200	36750	35950	46150	24850	35500	36319.99	0.00	0	9924	36833	36166	35633	34966	34433	35900	34700	52	10650	500	22010	50	1	10446270	3823	-39.31	9.52	12	0.63	-931.00	3844.00	50900	20230323	-28.09	11650	20230102	214.16	50900	-28.09	20230323	11650	214.16	20230102	50900	-28.09	20230323	11650	214.16	20230102	4.21	N	348340	500	52 억	0	N	N	0	N	N
75	20230616	160407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-100	5	-0.28	9927804600	278631	42.34	35700	36300	35100	46250	24950	35600	35631.12	0.00	0	-8324	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3708	-38.13	9.24	12	2.67	-931.00	3844.00	50900	20230323	-30.26	11650	20230102	204.72	50900	-30.26	20230323	11650	204.72	20230102	50900	-30.26	20230323	11650	204.72	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
76	20230616	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35550	-50	5	-0.14	9304164600	261085	39.67	35700	36300	35100	46250	24950	35600	35636.54	0.00	0	-7729	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3714	-38.18	9.25	12	2.50	-931.00	3844.00	50900	20230323	-30.16	11650	20230102	205.15	50900	-30.16	20230323	11650	205.15	20230102	50900	-30.16	20230323	11650	205.15	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
77	20230616	140406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	-300	5	-0.84	8325276500	233467	35.48	35700	36300	35100	46250	24950	35600	35659.35	0.00	0	-7440	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3688	-37.92	9.18	12	2.23	-931.00	3844.00	50900	20230323	-30.65	11650	20230102	203.00	50900	-30.65	20230323	11650	203.00	20230102	50900	-30.65	20230323	11650	203.00	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
78	20230616	130112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-150	5	-0.42	7514499750	210542	31.99	35700	36300	35100	46250	24950	35600	35691.25	0.00	0	-6374	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3703	-38.08	9.22	12	2.02	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
79	20230616	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-100	5	-0.28	7034300700	196999	29.94	35700	36300	35100	46250	24950	35600	35707.33	0.00	0	-5461	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3708	-38.13	9.24	12	1.89	-931.00	3844.00	50900	20230323	-30.26	11650	20230102	204.72	50900	-30.26	20230323	11650	204.72	20230102	50900	-30.26	20230323	11650	204.72	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
80	20230616	110111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-100	5	-0.28	6234066550	174427	26.51	35700	36300	35100	46250	24950	35600	35740.32	0.00	0	-6506	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3708	-38.13	9.24	12	1.67	-931.00	3844.00	50900	20230323	-30.26	11650	20230102	204.72	50900	-30.26	20230323	11650	204.72	20230102	50900	-30.26	20230323	11650	204.72	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
81	20230616	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	150	2	0.42	5118093700	143121	21.75	35700	36300	35100	46250	24950	35600	35760.68	0.00	0	-3581	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3735	-38.40	9.30	12	1.37	-931.00	3844.00	50900	20230323	-29.76	11650	20230102	206.87	50900	-29.76	20230323	11650	206.87	20230102	50900	-29.76	20230323	11650	206.87	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
82	20230616	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35400	-200	5	-0.56	1096645550	31018	4.71	35700	35750	35100	46250	24950	35600	35354.58	0.00	0	-2683	38100	36850	35200	33950	32300	37475	34575	52	10650	500	22070	50	1	10446270	3698	-38.02	9.21	12	0.30	-931.00	3844.00	50900	20230323	-30.45	11650	20230102	203.86	50900	-30.45	20230323	11650	203.86	20230102	50900	-30.45	20230323	11650	203.86	20230102	4.36	N	348340	500	52 억	0	N	N	36	N	N
83	20230615	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	950	2	2.77	21749185450	621657	105.91	34550	36450	33550	44650	24050	34350	34986.19	0.00	0	-3402	37716	36032	34966	33282	32216	35500	32750	52	10300	500	21290	50	1	10446270	3688	-37.92	9.18	12	5.95	-931.00	3844.00	50900	20230323	-30.65	11650	20230102	203.00	50900	-30.65	20230323	11650	203.00	20230102	50900	-30.65	20230323	11650	203.00	20230102	4.34	N	348340	500	52 억	0	N	N	55	N	N
84	20230615	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	50	2	0.15	11444619650	332549	56.66	34550	35250	33550	44650	24050	34350	34414.91	0.00	0	-7717	37716	36032	34966	33282	32216	35500	32750	52	10300	500	21290	50	1	10446270	3594	-36.95	8.95	12	3.18	-931.00	3844.00	50900	20230323	-32.42	11650	20230102	195.28	50900	-32.42	20230323	11650	195.28	20230102	50900	-32.42	20230323	11650	195.28	20230102	4.34	N	348340	500	52 억	0	N	N	55	N	N
85	20230615	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	200	2	0.58	10385773650	301890	51.43	34550	35250	33550	44650	24050	34350	34402.57	0.00	0	-4527	37716	36032	34966	33282	32216	35500	32750	52	10300	500	21290	50	1	10446270	3609	-37.11	8.99	12	2.89	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	4.34	N	348340	500	52 억	0	N	N	55	N	N
86	20230615	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	300	2	0.87	9735110250	283062	48.22	34550	35250	33550	44650	24050	34350	34392.20	0.00	0	-3446	37716	36032	34966	33282	32216	35500	32750	52	10300	500	21290	50	1	10446270	3620	-37.22	9.01	12	2.71	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	4.34	N	348340	500	52 억	0	N	N	55	N	N
87	20230615	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	-600	5	-1.75	7540544500	218710	37.26	34550	35250	33700	44650	24050	34350	34477.57	0.00	0	-5430	37716	36032	34966	33282	32216	35500	32750	52	10300	500	21290	50	1	10446270	3526	-36.25	8.78	12	2.09	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	4.34	N	348340	500	52 억	0	N	N	55	N	N
88	20230611	184922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	350	2	0.90	12982761550	333474	65.61	39100	39300	38350	50300	27100	38700	38931.76	0.00	0	1984	40366	39532	39016	38182	37666	39275	37925	52	11600	500	23990	50	1	10446270	4079	-41.94	10.16	12	3.19	-931.00	3844.00	50900	20230323	-23.28	11650	20230102	235.19	50900	-23.28	20230323	11650	235.19	20230102	50900	-23.28	20230323	11650	235.19	20230102	4.41	N	348340	500	52 억	0	N	N	734	N	N
89	20230611	181743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	350	2	0.90	12982761550	333474	65.61	39100	39300	38350	50300	27100	38700	38931.76	0.00	0	1984	40366	39532	39016	38182	37666	39275	37925	52	11600	500	23990	50	1	10446270	4079	-41.94	10.16	12	3.19	-931.00	3844.00	50900	20230323	-23.28	11650	20230102	235.19	50900	-23.28	20230323	11650	235.19	20230102	50900	-23.28	20230323	11650	235.19	20230102	4.41	N	348340	500	52 억	0	N	N	734	N	N
90	20230611	181127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	350	2	0.90	12982761550	333474	65.61	39100	39300	38350	50300	27100	38700	38931.76	0.00	0	1984	40366	39532	39016	38182	37666	39275	37925	52	11600	500	23990	50	1	10446270	4079	-41.94	10.16	12	3.19	-931.00	3844.00	50900	20230323	-23.28	11650	20230102	235.19	50900	-23.28	20230323	11650	235.19	20230102	50900	-23.28	20230323	11650	235.19	20230102	4.41	N	348340	500	52 억	0	N	N	734	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History