KissMeData/323280/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-155	5	-5.95	2225464245	895327	31.49	2600	2600	2440	3385	1825	2605	2486.15	6.56	0	-202444	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	618	-136.11	1.88	12	3.55	-18.00	1305.00	3200	20220630	-23.44	1225	20221013	100.00	2965	-17.37	20230227	1500	63.33	20230103	3200	-23.44	20220630	1225	100.00	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
3	20230630	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-135	5	-5.18	2039500390	819573	28.83	2600	2600	2440	3385	1825	2605	2488.49	6.56	0	-206787	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	623	-137.22	1.89	12	3.25	-18.00	1305.00	3200	20220630	-22.81	1225	20221013	101.63	2965	-16.69	20230227	1500	64.67	20230103	3200	-22.81	20220630	1225	101.63	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
4	20230630	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-115	5	-4.41	1880745895	755488	26.57	2600	2600	2440	3385	1825	2605	2489.44	6.56	0	-204740	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	628	-138.33	1.91	12	2.99	-18.00	1305.00	3200	20220630	-22.19	1225	20221013	103.27	2965	-16.02	20230227	1500	66.00	20230103	3200	-22.19	20220630	1225	103.27	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
5	20230630	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-100	5	-3.84	1777155350	713850	25.11	2600	2600	2440	3385	1825	2605	2489.53	6.56	0	-202888	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	632	-139.17	1.92	12	2.83	-18.00	1305.00	3200	20220630	-21.72	1225	20221013	104.49	2965	-15.51	20230227	1500	67.00	20230103	3200	-21.72	20220630	1225	104.49	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
6	20230630	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-135	5	-5.18	1634212810	656574	23.09	2600	2600	2440	3385	1825	2605	2488.99	6.56	0	-192651	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	623	-137.22	1.89	12	2.60	-18.00	1305.00	3200	20220630	-22.81	1225	20221013	101.63	2965	-16.69	20230227	1500	64.67	20230103	3200	-22.81	20220630	1225	101.63	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
7	20230630	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-100	5	-3.84	1422293470	571304	20.09	2600	2600	2440	3385	1825	2605	2489.55	6.56	0	-179708	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	632	-139.17	1.92	12	2.26	-18.00	1305.00	3200	20220630	-21.72	1225	20221013	104.49	2965	-15.51	20230227	1500	67.00	20230103	3200	-21.72	20220630	1225	104.49	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
8	20230630	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-150	5	-5.76	1186876255	476490	16.76	2600	2600	2440	3385	1825	2605	2490.87	6.56	0	-146281	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	620	-136.39	1.88	12	1.89	-18.00	1305.00	3200	20220630	-23.28	1225	20221013	100.41	2965	-17.20	20230227	1500	63.67	20230103	3200	-23.28	20220630	1225	100.41	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
9	20230630	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-105	5	-4.03	404580150	159981	5.63	2600	2600	2495	3385	1825	2605	2528.91	6.56	0	-22120	2851	2727	2606	2482	2361	2790	2545	25	780	100	1770	5	1	25237230	631	-138.89	1.92	12	0.63	-18.00	1305.00	3200	20220630	-21.88	1225	20221013	104.08	2965	-15.68	20230227	1500	66.67	20230103	3200	-21.88	20220630	1225	104.08	20221013	5.26	N	323280	100	25 억	1656796	N	N	N	N
10	20230629	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	120	2	4.83	7434627050	2828909	333.40	2485	2730	2485	3230	1740	2485	2628.11	6.42	0	36881	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	657	-144.72	2.00	12	11.21	-18.00	1305.00	3200	20220630	-18.59	1225	20221013	112.65	2965	-12.14	20230227	1500	73.67	20230103	3200	-18.59	20220630	1225	112.65	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
11	20230629	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	125	2	5.03	7214726470	2744284	323.43	2485	2730	2485	3230	1740	2485	2629.00	6.42	0	120	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	659	-145.00	2.00	12	10.87	-18.00	1305.00	3200	20220630	-18.44	1225	20221013	113.06	2965	-11.97	20230227	1500	74.00	20230103	3200	-18.44	20220630	1225	113.06	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
12	20230629	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	145	2	5.84	6634837780	2522465	297.28	2485	2730	2485	3230	1740	2485	2630.30	6.42	0	3259	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	664	-146.11	2.02	12	10.00	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
13	20230629	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	155	2	6.24	6195475915	2355581	277.62	2485	2730	2485	3230	1740	2485	2630.13	6.42	0	-22734	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	666	-146.67	2.02	12	9.33	-18.00	1305.00	3200	20220630	-17.50	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	3200	-17.50	20220630	1225	115.51	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
14	20230629	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	155	2	6.24	5007971395	1903145	224.29	2485	2730	2485	3230	1740	2485	2631.42	6.42	0	-91073	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	666	-146.67	2.02	12	7.54	-18.00	1305.00	3200	20220630	-17.50	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	3200	-17.50	20220630	1225	115.51	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
15	20230629	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	35	2	1.41	798856770	317096	37.37	2485	2560	2485	3230	1740	2485	2519.29	6.42	0	7977	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	636	-140.00	1.93	12	1.26	-18.00	1305.00	3200	20220630	-21.25	1225	20221013	105.71	2965	-15.01	20230227	1500	68.00	20230103	3200	-21.25	20220630	1225	105.71	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
16	20230629	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	40	2	1.61	403573800	160481	18.91	2485	2560	2485	3230	1740	2485	2514.78	6.42	0	3522	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	637	-140.28	1.93	12	0.64	-18.00	1305.00	3200	20220630	-21.09	1225	20221013	106.12	2965	-14.84	20230227	1500	68.33	20230103	3200	-21.09	20220630	1225	106.12	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
17	20230629	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	30	2	1.21	108851325	43258	5.10	2485	2545	2485	3230	1740	2485	2516.33	6.42	0	7458	2648	2566	2508	2426	2368	2537	2397	25	745	100	1680	5	1	25237230	635	-139.72	1.93	12	0.17	-18.00	1305.00	3200	20220630	-21.41	1225	20221013	105.31	2965	-15.18	20230227	1500	67.67	20230103	3200	-21.41	20220630	1225	105.31	20221013	5.11	N	323280	100	25 억	1620071	N	N	N	N
18	20230628	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-55	5	-2.17	2116268110	846925	115.90	2550	2590	2450	3300	1780	2540	2498.79	5.78	0	162880	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	627	-138.06	1.90	12	3.36	-18.00	1305.00	3200	20220630	-22.34	1225	20221013	102.86	2965	-16.19	20230227	1500	65.67	20230103	3200	-22.34	20220630	1225	102.86	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
19	20230628	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-40	5	-1.57	1975285830	790227	108.14	2550	2590	2450	3300	1780	2540	2499.64	5.78	0	146933	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	631	-138.89	1.92	12	3.13	-18.00	1305.00	3200	20220630	-21.88	1225	20221013	104.08	2965	-15.68	20230227	1500	66.67	20230103	3200	-21.88	20220630	1225	104.08	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
20	20230628	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-30	5	-1.18	1771532905	709049	97.03	2550	2590	2450	3300	1780	2540	2498.46	5.78	0	169763	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	633	-139.44	1.92	12	2.81	-18.00	1305.00	3200	20220630	-21.56	1225	20221013	104.90	2965	-15.35	20230227	1500	67.33	20230103	3200	-21.56	20220630	1225	104.90	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
21	20230628	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-85	5	-3.35	1598975475	639833	87.56	2550	2590	2450	3300	1780	2540	2499.05	5.78	0	179440	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	620	-136.39	1.88	12	2.54	-18.00	1305.00	3200	20220630	-23.28	1225	20221013	100.41	2965	-17.20	20230227	1500	63.67	20230103	3200	-23.28	20220630	1225	100.41	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
22	20230628	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-60	5	-2.36	1388155380	554366	75.87	2550	2590	2450	3300	1780	2540	2504.04	5.78	0	171218	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	626	-137.78	1.90	12	2.20	-18.00	1305.00	3200	20220630	-22.50	1225	20221013	102.45	2965	-16.36	20230227	1500	65.33	20230103	3200	-22.50	20220630	1225	102.45	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
23	20230628	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-60	5	-2.36	1248383525	497870	68.13	2550	2590	2450	3300	1780	2540	2507.45	5.78	0	142375	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	626	-137.78	1.90	12	1.97	-18.00	1305.00	3200	20220630	-22.50	1225	20221013	102.45	2965	-16.36	20230227	1500	65.33	20230103	3200	-22.50	20220630	1225	102.45	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
24	20230628	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-30	5	-1.18	587645800	231220	31.64	2550	2590	2500	3300	1780	2540	2541.50	5.78	0	75259	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	633	-139.44	1.92	12	0.92	-18.00	1305.00	3200	20220630	-21.56	1225	20221013	104.90	2965	-15.35	20230227	1500	67.33	20230103	3200	-21.56	20220630	1225	104.90	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
25	20230628	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	50	2	1.97	154330310	60252	8.25	2550	2590	2540	3300	1780	2540	2561.41	5.78	0	16453	2696	2617	2571	2492	2446	2595	2470	25	760	100	1720	5	1	25237230	654	-143.89	1.98	12	0.24	-18.00	1305.00	3200	20220630	-19.06	1225	20221013	111.43	2965	-12.65	20230227	1500	72.67	20230103	3200	-19.06	20220630	1225	111.43	20221013	5.46	N	323280	100	25 억	1457657	N	N	N	N
26	20230627	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-110	5	-4.15	1868644190	728426	73.88	2650	2650	2525	3445	1855	2650	2565.29	6.24	0	-117915	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	641	-141.11	1.95	12	2.89	-18.00	1305.00	3200	20220630	-20.62	1225	20221013	107.35	2965	-14.33	20230227	1500	69.33	20230103	3200	-20.62	20220630	1225	107.35	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
27	20230627	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-120	5	-4.53	1744200220	679302	68.90	2650	2650	2530	3445	1855	2650	2567.58	6.24	0	-119953	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	639	-140.56	1.94	12	2.69	-18.00	1305.00	3200	20220630	-20.94	1225	20221013	106.53	2965	-14.67	20230227	1500	68.67	20230103	3200	-20.94	20220630	1225	106.53	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
28	20230627	141045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-110	5	-4.15	1429271485	555141	56.31	2650	2650	2535	3445	1855	2650	2574.54	6.24	0	-121035	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	641	-141.11	1.95	12	2.20	-18.00	1305.00	3200	20220630	-20.62	1225	20221013	107.35	2965	-14.33	20230227	1500	69.33	20230103	3200	-20.62	20220630	1225	107.35	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
29	20230627	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-85	5	-3.21	1166586280	452019	45.85	2650	2650	2535	3445	1855	2650	2580.76	6.24	0	-107344	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	647	-142.50	1.97	12	1.79	-18.00	1305.00	3200	20220630	-19.84	1225	20221013	109.39	2965	-13.49	20230227	1500	71.00	20230103	3200	-19.84	20220630	1225	109.39	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
30	20230627	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-90	5	-3.40	1097027985	424883	43.09	2650	2650	2535	3445	1855	2650	2581.87	6.24	0	-100932	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	646	-142.22	1.96	12	1.68	-18.00	1305.00	3200	20220630	-20.00	1225	20221013	108.98	2965	-13.66	20230227	1500	70.67	20230103	3200	-20.00	20220630	1225	108.98	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
31	20230627	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-80	5	-3.02	1041014000	403038	40.88	2650	2650	2535	3445	1855	2650	2582.83	6.24	0	-97467	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	649	-142.78	1.97	12	1.60	-18.00	1305.00	3200	20220630	-19.69	1225	20221013	109.80	2965	-13.32	20230227	1500	71.33	20230103	3200	-19.69	20220630	1225	109.80	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
32	20230627	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-70	5	-2.64	676400385	260207	26.39	2650	2650	2570	3445	1855	2650	2599.37	6.24	0	-49691	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	651	-143.33	1.98	12	1.03	-18.00	1305.00	3200	20220630	-19.38	1225	20221013	110.61	2965	-12.98	20230227	1500	72.00	20230103	3200	-19.38	20220630	1225	110.61	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
33	20230627	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	-25	5	-0.94	140589540	53424	5.42	2650	2650	2610	3445	1855	2650	2631.41	6.24	0	-10723	2770	2710	2595	2535	2420	2740	2565	25	795	100	1800	5	1	25237230	662	-145.83	2.01	12	0.21	-18.00	1305.00	3200	20220630	-17.97	1225	20221013	114.29	2965	-11.47	20230227	1500	75.00	20230103	3200	-17.97	20220630	1225	114.29	20221013	5.59	N	323280	100	25 억	1575572	N	N	N	N
34	20230626	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	85	2	3.31	2477864095	965240	103.57	2520	2655	2480	3330	1800	2565	2566.92	5.47	0	194620	2771	2667	2616	2512	2461	2642	2487	25	765	100	1740	5	1	25237230	669	-147.22	2.03	12	3.82	-18.00	1305.00	3200	20220630	-17.19	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	3200	-17.19	20220630	1225	116.33	20221013	5.34	N	323280	100	25 억	1380952	N	N	N	N
35	20230626	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	65	2	2.53	2250938195	879478	94.37	2520	2645	2480	3330	1800	2565	2559.40	5.47	0	196515	2771	2667	2616	2512	2461	2642	2487	25	765	100	1740	5	1	25237230	664	-146.11	2.02	12	3.48	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	5.34	N	323280	100	25 억	1380952	N	N	N	N
36	20230626	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	55	2	2.14	2113890015	827201	88.76	2520	2645	2480	3330	1800	2565	2555.47	5.47	0	193261	2771	2667	2616	2512	2461	2642	2487	25	765	100	1740	5	1	25237230	661	-145.56	2.01	12	3.28	-18.00	1305.00	3200	20220630	-18.12	1225	20221013	113.88	2965	-11.64	20230227	1500	74.67	20230103	3200	-18.12	20220630	1225	113.88	20221013	5.34	N	323280	100	25 억	1380952	N	N	N	N
37	20230626	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	65	2	2.53	1814022085	712597	76.46	2520	2645	2480	3330	1800	2565	2545.65	5.47	0	163859	2771	2667	2616	2512	2461	2642	2487	25	765	100	1740	5	1	25237230	664	-146.11	2.02	12	2.82	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	5.34	N	323280	100	25 억	1380952	N	N	N	N
38	20230626	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	35	2	1.36	1522146100	600628	64.45	2520	2615	2480	3330	1800	2565	2534.26	5.47	0	136323	2771	2667	2616	2512	2461	2642	2487	25	765	100	1740	5	1	25237230	656	-144.44	1.99	12	2.38	-18.00	1305.00	3200	20220630	-18.75	1225	20221013	112.24	2965	-12.31	20230227	1500	73.33	20230103	3200	-18.75	20220630	1225	112.24	20221013	5.34	N	323280	100	25 억	1380952	N	N	N	N
39	20230626	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-10	5	-0.39	1149957580	456088	48.94	2520	2580	2480	3330	1800	2565	2521.35	5.47	0	110214	2771	2667	2616	2512	2461	2642	2487	25	765	100	1740	5	1	25237230	645	-141.94	1.96	12	1.81	-18.00	1305.00	3200	20220630	-20.16	1225	20221013	108.57	2965	-13.83	20230227	1500	70.33	20230103	3200	-20.16	20220630	1225	108.57	20221013	5.34	N	323280	100	25 억	1380952	N	N	N	N
40	20230626	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-50	5	-1.95	348269805	137830	14.79	2520	2580	2500	3330	1800	2565	2526.81	5.47	0	26163	2771	2667	2616	2512	2461	2642	2487	25	765	100	1740	5	1	25237230	635	-139.72	1.93	12	0.55	-18.00	1305.00	3200	20220630	-21.41	1225	20221013	105.31	2965	-15.18	20230227	1500	67.67	20230103	3200	-21.41	20220630	1225	105.31	20221013	5.34	N	323280	100	25 억	1380952	N	N	N	N
41	20230623	185332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-85	5	-3.21	2462608670	931949	72.32	2670	2720	2565	3445	1855	2650	2647.59	5.47	46513	48086	2816	2732	2676	2592	2536	2705	2565	25	795	100	1800	5	1	25237230	647	-142.50	1.97	12	3.69	-18.00	1305.00	3200	20220630	-19.84	1225	20221013	109.39	2965	-13.49	20230227	1500	71.00	20230103	3200	-19.84	20220630	1225	109.39	20221013	5.97	N	323280	100	25 억	1380952	N	N	N	N
42	20230623	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-20	5	-0.75	1802641580	677579	52.58	2670	2720	2620	3445	1855	2650	2660.42	5.29	0	11781	2816	2732	2676	2592	2536	2705	2565	25	795	100	1800	5	1	25237230	664	-146.11	2.02	12	2.68	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	5.97	N	323280	100	25 억	1334439	N	N	N	N
43	20230622	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-80	5	-2.93	3419028985	1280429	15.88	2675	2760	2620	3545	1915	2730	2670.19	5.50	0	-63227	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	669	-147.22	2.03	12	5.07	-18.00	1305.00	3200	20220630	-17.19	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	3200	-17.19	20220630	1225	116.33	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
44	20230622	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-100	5	-3.66	3183627910	1191286	14.77	2675	2760	2620	3545	1915	2730	2672.37	5.50	0	-57840	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	664	-146.11	2.02	12	4.72	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
45	20230622	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-100	5	-3.66	2978819020	1113350	13.80	2675	2760	2620	3545	1915	2730	2675.49	5.50	0	-56069	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	664	-146.11	2.02	12	4.41	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
46	20230622	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-90	5	-3.30	2798257725	1044644	12.95	2675	2760	2625	3545	1915	2730	2678.61	5.50	0	-55592	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	666	-146.67	2.02	12	4.14	-18.00	1305.00	3200	20220630	-17.50	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	3200	-17.50	20220630	1225	115.51	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
47	20230622	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-80	5	-2.93	2402104395	894447	11.09	2675	2760	2630	3545	1915	2730	2685.52	5.50	0	-35819	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	669	-147.22	2.03	12	3.54	-18.00	1305.00	3200	20220630	-17.19	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	3200	-17.19	20220630	1225	116.33	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
48	20230622	110107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-35	5	-1.28	2073758150	771298	9.56	2675	2760	2630	3545	1915	2730	2688.60	5.50	0	-29834	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	680	-149.72	2.07	12	3.06	-18.00	1305.00	3200	20220630	-15.78	1225	20221013	120.00	2965	-9.11	20230227	1500	79.67	20230103	3200	-15.78	20220630	1225	120.00	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
49	20230622	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-70	5	-2.56	1536582170	570038	7.07	2675	2760	2630	3545	1915	2730	2695.51	5.50	0	-9152	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	671	-147.78	2.04	12	2.26	-18.00	1305.00	3200	20220630	-16.88	1225	20221013	117.14	2965	-10.29	20230227	1500	77.33	20230103	3200	-16.88	20220630	1225	117.14	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
50	20230622	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-30	5	-1.10	413208495	154464	1.92	2675	2715	2630	3545	1915	2730	2674.70	5.50	0	5840	3083	2906	2723	2546	2363	2995	2635	25	815	100	1850	5	1	25237230	681	-150.00	2.07	12	0.61	-18.00	1305.00	3200	20220630	-15.62	1225	20221013	120.41	2965	-8.94	20230227	1500	80.00	20230103	3200	-15.62	20220630	1225	120.41	20221013	5.77	N	323280	100	25 억	1387666	N	N	N	N
51	20230621	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	90	2	3.41	22110617440	8010663	392.32	2615	2900	2540	3430	1850	2640	2760.25	5.62	0	-33365	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	689	-151.67	2.09	12	31.74	-18.00	1305.00	3200	20220630	-14.69	1225	20221013	122.86	2965	-7.93	20230227	1500	82.00	20230103	3200	-14.69	20220630	1225	122.86	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
52	20230621	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	75	2	2.84	21669793535	7848376	384.38	2615	2900	2540	3430	1850	2640	2761.13	5.62	0	-28524	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	685	-150.83	2.08	12	31.10	-18.00	1305.00	3200	20220630	-15.16	1225	20221013	121.63	2965	-8.43	20230227	1500	81.00	20230103	3200	-15.16	20220630	1225	121.63	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
53	20230621	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	65	2	2.46	20626705690	7463777	365.54	2615	2900	2540	3430	1850	2640	2763.66	5.62	0	-73559	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	683	-150.28	2.07	12	29.57	-18.00	1305.00	3200	20220630	-15.47	1225	20221013	120.82	2965	-8.77	20230227	1500	80.33	20230103	3200	-15.47	20220630	1225	120.82	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
54	20230621	130341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	85	2	3.22	18995317945	6865925	336.26	2615	2900	2540	3430	1850	2640	2766.70	5.62	0	-88322	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	688	-151.39	2.09	12	27.21	-18.00	1305.00	3200	20220630	-14.84	1225	20221013	122.45	2965	-8.09	20230227	1500	81.67	20230103	3200	-14.84	20220630	1225	122.45	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
55	20230621	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	115	2	4.36	15540928565	5596768	274.10	2615	2900	2540	3430	1850	2640	2776.90	5.62	0	-87937	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	695	-153.06	2.11	12	22.18	-18.00	1305.00	3200	20220630	-13.91	1225	20221013	124.90	2965	-7.08	20230227	1500	83.67	20230103	3200	-13.91	20220630	1225	124.90	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
56	20230621	110109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	20	2	0.76	2514247385	957675	46.90	2615	2695	2540	3430	1850	2640	2625.29	5.62	0	-21191	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	671	-147.78	2.04	12	3.79	-18.00	1305.00	3200	20220630	-16.88	1225	20221013	117.14	2965	-10.29	20230227	1500	77.33	20230103	3200	-16.88	20220630	1225	117.14	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
57	20230621	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-60	5	-2.27	1023058825	392054	19.20	2615	2670	2575	3430	1850	2640	2609.07	5.62	0	24186	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	651	-143.33	1.98	12	1.55	-18.00	1305.00	3200	20220630	-19.38	1225	20221013	110.61	2965	-12.98	20230227	1500	72.00	20230103	3200	-19.38	20220630	1225	110.61	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
58	20230621	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-10	5	-0.38	396865155	151827	7.44	2615	2670	2590	3430	1850	2640	2613.01	5.62	0	20970	2800	2720	2640	2560	2480	2760	2600	25	790	100	1790	5	1	25237230	664	-146.11	2.02	12	0.60	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	5.14	N	323280	100	25 억	1418190	N	N	N	N
59	20230620	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	20	2	0.76	5325103260	2006434	50.30	2620	2720	2560	3405	1835	2620	2654.04	5.79	0	-47802	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	666	-146.67	2.02	12	7.95	-18.00	1305.00	3200	20220630	-17.50	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	3200	-17.50	20220630	1225	115.51	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
60	20230620	150814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	30	2	1.15	4983004820	1877190	47.06	2620	2720	2560	3405	1835	2620	2654.51	5.79	0	-40713	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	669	-147.22	2.03	12	7.44	-18.00	1305.00	3200	20220630	-17.19	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	3200	-17.19	20220630	1225	116.33	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
61	20230620	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	30	2	1.15	4377118685	1650066	41.36	2620	2720	2560	3405	1835	2620	2652.70	5.79	0	-1369	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	669	-147.22	2.03	12	6.54	-18.00	1305.00	3200	20220630	-17.19	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	3200	-17.19	20220630	1225	116.33	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
62	20230620	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	30	2	1.15	4136968880	1559223	39.09	2620	2720	2560	3405	1835	2620	2653.24	5.79	0	-10157	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	669	-147.22	2.03	12	6.18	-18.00	1305.00	3200	20220630	-17.19	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	3200	-17.19	20220630	1225	116.33	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
63	20230620	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	10	2	0.38	3848547195	1449958	36.35	2620	2720	2560	3405	1835	2620	2654.26	5.79	0	-20224	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	664	-146.11	2.02	12	5.75	-18.00	1305.00	3200	20220630	-17.81	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
64	20230620	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	0	3	0.00	3644744210	1372341	34.40	2620	2720	2560	3405	1835	2620	2655.87	5.79	0	-19391	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	661	-145.56	2.01	12	5.44	-18.00	1305.00	3200	20220630	-18.12	1225	20221013	113.88	2965	-11.64	20230227	1500	74.67	20230103	3200	-18.12	20220630	1225	113.88	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
65	20230620	100201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	45	2	1.72	2540999555	958011	24.02	2620	2720	2560	3405	1835	2620	2652.39	5.79	0	9606	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	673	-148.06	2.04	12	3.80	-18.00	1305.00	3200	20220630	-16.72	1225	20221013	117.55	2965	-10.12	20230227	1500	77.67	20230103	3200	-16.72	20220630	1225	117.55	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
66	20230620	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	5	2	0.19	402631320	152656	3.83	2620	2660	2610	3405	1835	2620	2637.57	5.79	0	6767	2826	2722	2671	2567	2516	2697	2542	25	785	100	1780	5	1	25237230	662	-145.83	2.01	12	0.60	-18.00	1305.00	3200	20220630	-17.97	1225	20221013	114.29	2965	-11.47	20230227	1500	75.00	20230103	3200	-17.97	20220630	1225	114.29	20221013	3.72	N	323280	100	25 억	1462470	N	N	N	N
67	20230619	160731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-45	5	-1.69	10688526045	3964807	16.16	2695	2775	2620	3460	1870	2665	2696.15	6.44	0	-96685	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	661	-145.56	2.01	12	15.71	-18.00	1305.00	3200	20220630	-18.12	1225	20221013	113.88	2965	-11.64	20230227	1500	74.67	20230103	3200	-18.12	20220630	1225	113.88	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
68	20230619	150301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-25	5	-0.94	10218163415	3785739	15.43	2695	2775	2625	3460	1870	2665	2699.21	6.44	0	-113397	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	666	-146.67	2.02	12	15.00	-18.00	1305.00	3200	20220630	-17.50	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	3200	-17.50	20220630	1225	115.51	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
69	20230619	140137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-15	5	-0.56	9693044500	3586407	14.61	2695	2775	2635	3460	1870	2665	2702.82	6.44	0	-158217	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	669	-147.22	2.03	12	14.21	-18.00	1305.00	3200	20220630	-17.19	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	3200	-17.19	20220630	1225	116.33	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
70	20230619	130239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	0	3	0.00	8893399170	3284634	13.38	2695	2775	2640	3460	1870	2665	2707.71	6.44	0	-174537	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	673	-148.06	2.04	12	13.02	-18.00	1305.00	3200	20220630	-16.72	1225	20221013	117.55	2965	-10.12	20230227	1500	77.67	20230103	3200	-16.72	20220630	1225	117.55	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
71	20230619	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-5	5	-0.19	8633734135	3187502	12.99	2695	2775	2640	3460	1870	2665	2708.76	6.44	0	-172065	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	671	-147.78	2.04	12	12.63	-18.00	1305.00	3200	20220630	-16.88	1225	20221013	117.14	2965	-10.29	20230227	1500	77.33	20230103	3200	-16.88	20220630	1225	117.14	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
72	20230619	110105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	35	2	1.31	7985373515	2945088	12.00	2695	2775	2640	3460	1870	2665	2711.58	6.44	0	-191135	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	681	-150.00	2.07	12	11.67	-18.00	1305.00	3200	20220630	-15.62	1225	20221013	120.41	2965	-8.94	20230227	1500	80.00	20230103	3200	-15.62	20220630	1225	120.41	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
73	20230619	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	15	2	0.56	6410860960	2364751	9.64	2695	2775	2640	3460	1870	2665	2711.21	6.44	0	-188264	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	676	-148.89	2.05	12	9.37	-18.00	1305.00	3200	20220630	-16.25	1225	20221013	118.78	2965	-9.61	20230227	1500	78.67	20230103	3200	-16.25	20220630	1225	118.78	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
74	20230619	090315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	-10	5	-0.38	702462225	262364	1.07	2695	2700	2640	3460	1870	2665	2677.93	6.44	0	-69868	3055	2860	2655	2460	2255	2957	2557	25	795	100	1810	5	1	25237230	670	-147.50	2.03	12	1.04	-18.00	1305.00	3200	20220630	-17.03	1225	20221013	116.73	2965	-10.46	20230227	1500	77.00	20230103	3200	-17.03	20220630	1225	116.73	20221013	2.88	N	323280	100	25 억	1625733	N	N	N	N
75	20230616	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	175	2	7.03	66315705480	24454452	83.94	2490	2850	2450	3235	1745	2490	2712.03	6.40	0	14058	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	673	-148.06	2.04	12	96.90	-18.00	1305.00	3205	20220615	-16.85	1225	20221013	117.55	2965	-10.12	20230227	1500	77.67	20230103	3200	-16.72	20220630	1225	117.55	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
76	20230616	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	175	2	7.03	65324021765	24082384	82.67	2490	2850	2450	3235	1745	2490	2712.71	6.40	0	-29873	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	673	-148.06	2.04	12	95.42	-18.00	1305.00	3205	20220615	-16.85	1225	20221013	117.55	2965	-10.12	20230227	1500	77.67	20230103	3200	-16.72	20220630	1225	117.55	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
77	20230616	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	175	2	7.03	62345295805	22962475	78.82	2490	2850	2450	3235	1745	2490	2715.29	6.40	0	-105802	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	673	-148.06	2.04	12	90.99	-18.00	1305.00	3205	20220615	-16.85	1225	20221013	117.55	2965	-10.12	20230227	1500	77.67	20230103	3200	-16.72	20220630	1225	117.55	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
78	20230616	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	140	2	5.62	60568878520	22288406	76.51	2490	2850	2450	3235	1745	2490	2717.71	6.40	0	-140828	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	664	-146.11	2.02	12	88.32	-18.00	1305.00	3205	20220615	-17.94	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	3200	-17.81	20220630	1225	114.69	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
79	20230616	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	130	2	5.22	58985828920	21684689	74.44	2490	2850	2450	3235	1745	2490	2720.37	6.40	0	-129529	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	661	-145.56	2.01	12	85.92	-18.00	1305.00	3205	20220615	-18.25	1225	20221013	113.88	2965	-11.64	20230227	1500	74.67	20230103	3200	-18.12	20220630	1225	113.88	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
80	20230616	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	270	2	10.84	51659794135	18970539	65.12	2490	2850	2450	3235	1745	2490	2723.41	6.40	0	-136457	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	697	-153.33	2.11	12	75.17	-18.00	1305.00	3205	20220615	-13.88	1225	20221013	125.31	2965	-6.91	20230227	1500	84.00	20230103	3200	-13.75	20220630	1225	125.31	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
81	20230616	100914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	260	2	10.44	24642827835	9223523	31.66	2490	2810	2450	3235	1745	2490	2672.14	6.40	0	-40892	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	694	-152.78	2.11	12	36.55	-18.00	1305.00	3205	20220615	-14.20	1225	20221013	124.49	2965	-7.25	20230227	1500	83.33	20230103	3200	-14.06	20220630	1225	124.49	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
82	20230616	090256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	65	2	2.61	1097993015	435989	1.50	2490	2570	2470	3235	1745	2490	2519.78	6.40	0	6081	3056	2772	2456	2172	1856	2915	2315	25	745	100	1690	5	1	25237230	645	-141.94	1.96	12	1.73	-18.00	1305.00	3205	20220615	-20.28	1225	20221013	108.57	2965	-13.83	20230227	1500	70.33	20230103	3200	-20.16	20220630	1225	108.57	20221013	3.25	N	323280	100	25 억	1616380	N	N	N	N
83	20230615	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	305	2	14.12	72638518225	28289350	4883.73	2160	2740	2140	2805	1515	2160	2567.70	7.68	0	-323239	2326	2242	2186	2102	2046	2215	2075	25	645	100	1460	5	1	25237230	622	-136.94	1.89	12	112.09	-18.00	1305.00	3245	20220614	-24.04	1225	20221013	101.22	2965	-16.86	20230227	1500	64.33	20230103	3205	-23.09	20220615	1225	101.22	20221013	3.27	N	323280	100	25 억	1937114	N	N	N	N
84	20230615	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	495	2	22.92	62006686615	24070415	4155.39	2160	2740	2140	2805	1515	2160	2576.05	7.68	0	-451555	2326	2242	2186	2102	2046	2215	2075	25	645	100	1460	5	1	25237230	670	-147.50	2.03	12	95.38	-18.00	1305.00	3245	20220614	-18.18	1225	20221013	116.73	2965	-10.46	20230227	1500	77.00	20230103	3205	-17.16	20220615	1225	116.73	20221013	3.27	N	323280	100	25 억	1937114	N	N	N	N
85	20230615	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	520	2	24.07	53159415115	20717779	3576.61	2160	2740	2140	2805	1515	2160	2565.88	7.68	0	-414437	2326	2242	2186	2102	2046	2215	2075	25	645	100	1460	5	1	25237230	676	-148.89	2.05	12	82.09	-18.00	1305.00	3245	20220614	-17.41	1225	20221013	118.78	2965	-9.61	20230227	1500	78.67	20230103	3205	-16.38	20220615	1225	118.78	20221013	3.27	N	323280	100	25 억	1937114	N	N	N	N
86	20230615	120801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	485	2	22.45	42129178780	16548065	2856.77	2160	2740	2140	2805	1515	2160	2545.87	7.68	0	-391050	2326	2242	2186	2102	2046	2215	2075	25	645	100	1460	5	1	25237230	668	-146.94	2.03	12	65.57	-18.00	1305.00	3245	20220614	-18.49	1225	20221013	115.92	2965	-10.79	20230227	1500	76.33	20230103	3205	-17.47	20220615	1225	115.92	20221013	3.27	N	323280	100	25 억	1937114	N	N	N	N
87	20230615	110327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	245	2	11.34	12127213485	5055143	872.69	2160	2510	2140	2805	1515	2160	2398.99	7.68	0	-90838	2326	2242	2186	2102	2046	2215	2075	25	645	100	1460	5	1	25237230	607	-133.61	1.84	12	20.03	-18.00	1305.00	3245	20220614	-25.89	1225	20221013	96.33	2965	-18.89	20230227	1500	60.33	20230103	3205	-24.96	20220615	1225	96.33	20221013	3.27	N	323280	100	25 억	1937114	N	N	N	N
88	20230611	184505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	85	2	3.88	3486506470	1532715	170.79	2190	2345	2180	2845	1535	2190	2274.84	6.95	-89159	-70158	2336	2262	2206	2132	2076	2255	2125	25	655	100	1480	5	1	25237230	574	-126.39	1.74	12	6.07	-18.00	1305.00	3435	20220608	-33.77	1225	20221013	85.71	2965	-23.27	20230227	1500	51.67	20230103	3350	-32.09	20220613	1225	85.71	20221013	2.99	N	323280	100	25 억	1752738	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History