KissMeData/049950/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

40 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	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-450	5	-1.20	16364495000	438920	73.92	38200	38800	36050	48650	26250	37450	37285.08	1.85	0	1925	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3263	11.14	2.32	12	4.98	3322.00	15971.00	51100	20230327	-27.59	16650	20230103	122.22	51100	-27.59	20230327	16650	122.22	20230103	51100	-27.59	20230327	16650	122.22	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
3	20230630	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	-650	5	-1.74	15409979950	413110	69.58	38200	38800	36050	48650	26250	37450	37302.36	1.85	0	5626	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3245	11.08	2.30	12	4.68	3322.00	15971.00	51100	20230327	-27.98	16650	20230103	121.02	51100	-27.98	20230327	16650	121.02	20230103	51100	-27.98	20230327	16650	121.02	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
4	20230630	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	-650	5	-1.74	14529209750	389151	65.54	38200	38800	36050	48650	26250	37450	37335.66	1.85	0	2761	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3245	11.08	2.30	12	4.41	3322.00	15971.00	51100	20230327	-27.98	16650	20230103	121.02	51100	-27.98	20230327	16650	121.02	20230103	51100	-27.98	20230327	16650	121.02	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
5	20230630	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-550	5	-1.47	13814282150	369650	62.26	38200	38800	36050	48650	26250	37450	37371.25	1.85	0	3963	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3254	11.11	2.31	12	4.19	3322.00	15971.00	51100	20230327	-27.79	16650	20230103	121.62	51100	-27.79	20230327	16650	121.62	20230103	51100	-27.79	20230327	16650	121.62	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
6	20230630	120455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-700	5	-1.87	13254041750	354425	59.69	38200	38800	36050	48650	26250	37450	37395.90	1.85	0	3118	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3241	11.06	2.30	12	4.02	3322.00	15971.00	51100	20230327	-28.08	16650	20230103	120.72	51100	-28.08	20230327	16650	120.72	20230103	51100	-28.08	20230327	16650	120.72	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
7	20230630	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-150	5	-0.40	11999357650	320366	53.96	38200	38800	36050	48650	26250	37450	37455.15	1.85	0	2184	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3289	11.23	2.34	12	3.63	3322.00	15971.00	51100	20230327	-27.01	16650	20230103	124.02	51100	-27.01	20230327	16650	124.02	20230103	51100	-27.01	20230327	16650	124.02	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
8	20230630	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	-1000	5	-2.67	9213038250	244969	41.26	38200	38800	36050	48650	26250	37450	37609.00	1.85	0	-23004	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3214	10.97	2.28	12	2.78	3322.00	15971.00	51100	20230327	-28.67	16650	20230103	118.92	51100	-28.67	20230327	16650	118.92	20230103	51100	-28.67	20230327	16650	118.92	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
9	20230630	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	1150	2	3.07	2362720900	61894	10.42	38200	38650	37500	48650	26250	37450	38173.67	1.85	0	-7974	40550	39000	37800	36250	35050	38400	35650	44	11200	500	22470	50	1	8817884	3404	11.62	2.42	12	0.70	3322.00	15971.00	51100	20230327	-24.46	16650	20230103	131.83	51100	-24.46	20230327	16650	131.83	20230103	51100	-24.46	20230327	16650	131.83	20230103	4.41	N	049950	500	44 억	163008	N	N	0	N	N
10	20230629	160457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	-550	5	-1.45	22351635450	587454	26.66	38800	39350	36600	49400	26600	38000	38050.81	1.39	0	39184	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3302	11.27	2.34	12	6.66	3322.00	15971.00	51100	20230327	-26.71	16650	20230103	124.92	51100	-26.71	20230327	16650	124.92	20230103	51100	-26.71	20230327	16650	124.92	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
11	20230629	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37200	-800	5	-2.11	21338388350	560276	25.43	38800	39350	36600	49400	26600	38000	38085.66	1.39	0	40869	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3280	11.20	2.33	12	6.35	3322.00	15971.00	51100	20230327	-27.20	16650	20230103	123.42	51100	-27.20	20230327	16650	123.42	20230103	51100	-27.20	20230327	16650	123.42	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
12	20230629	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37550	-450	5	-1.18	19183499900	502060	22.79	38800	39350	36900	49400	26600	38000	38210.04	1.39	0	36849	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3311	11.30	2.35	12	5.69	3322.00	15971.00	51100	20230327	-26.52	16650	20230103	125.53	51100	-26.52	20230327	16650	125.53	20230103	51100	-26.52	20230327	16650	125.53	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
13	20230629	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-350	5	-0.92	17867674650	466997	21.19	38800	39350	36900	49400	26600	38000	38261.41	1.39	0	37471	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3320	11.33	2.36	12	5.30	3322.00	15971.00	51100	20230327	-26.32	16650	20230103	126.13	51100	-26.32	20230327	16650	126.13	20230103	51100	-26.32	20230327	16650	126.13	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
14	20230629	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-350	5	-0.92	15176136750	394889	17.92	38800	39350	37650	49400	26600	38000	38432.62	1.39	0	21451	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3320	11.33	2.36	12	4.48	3322.00	15971.00	51100	20230327	-26.32	16650	20230103	126.13	51100	-26.32	20230327	16650	126.13	20230103	51100	-26.32	20230327	16650	126.13	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
15	20230629	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	500	2	1.32	12482919100	324103	14.71	38800	39350	37800	49400	26600	38000	38517.06	1.39	0	18266	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3395	11.59	2.41	12	3.68	3322.00	15971.00	51100	20230327	-24.66	16650	20230103	131.23	51100	-24.66	20230327	16650	131.23	20230103	51100	-24.66	20230327	16650	131.23	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
16	20230629	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	300	2	0.79	10272213100	266716	12.10	38800	39350	37800	49400	26600	38000	38515.83	1.39	0	18887	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3377	11.53	2.40	12	3.02	3322.00	15971.00	51100	20230327	-25.05	16650	20230103	130.03	51100	-25.05	20230327	16650	130.03	20230103	51100	-25.05	20230327	16650	130.03	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
17	20230629	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	1050	2	2.76	3413264850	88045	4.00	38800	39350	38100	49400	26600	38000	38777.10	1.39	0	1490	44400	41200	36450	33250	28500	42800	34850	44	11400	500	22800	50	1	8817884	3443	11.75	2.45	12	1.00	3322.00	15971.00	51100	20230327	-23.58	16650	20230103	134.53	51100	-23.58	20230327	16650	134.53	20230103	51100	-23.58	20230327	16650	134.53	20230103	4.43	N	049950	500	44 억	122803	N	N	1	N	N
18	20230628	160450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	6300	2	19.87	81580977150	2181540	2338.35	31850	39650	31700	41200	22200	31700	37394.63	1.66	0	-23677	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	3351	11.44	2.38	12	24.74	3322.00	15971.00	51100	20230327	-25.64	16650	20230103	128.23	51100	-25.64	20230327	16650	128.23	20230103	51100	-25.64	20230327	16650	128.23	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
19	20230628	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	6800	2	21.45	76049975800	2037388	2183.84	31850	39650	31700	41200	22200	31700	37327.19	1.66	0	-16422	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	3395	11.59	2.41	12	23.11	3322.00	15971.00	51100	20230327	-24.66	16650	20230103	131.23	51100	-24.66	20230327	16650	131.23	20230103	51100	-24.66	20230327	16650	131.23	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
20	20230628	140451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	5400	2	17.03	48862021900	1335834	1431.85	31850	38650	31700	41200	22200	31700	36577.91	1.66	0	9896	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	3271	11.17	2.32	12	15.15	3322.00	15971.00	51100	20230327	-27.40	16650	20230103	122.82	51100	-27.40	20230327	16650	122.82	20230103	51100	-27.40	20230327	16650	122.82	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
21	20230628	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	5800	2	18.30	45122480100	1235243	1324.03	31850	38650	31700	41200	22200	31700	36529.23	1.66	0	-5122	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	3307	11.29	2.35	12	14.01	3322.00	15971.00	51100	20230327	-26.61	16650	20230103	125.23	51100	-26.61	20230327	16650	125.23	20230103	51100	-26.61	20230327	16650	125.23	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
22	20230628	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	5050	2	15.93	37140591150	1023266	1096.82	31850	38650	31700	41200	22200	31700	36296.13	1.66	0	-20085	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	3241	11.06	2.30	12	11.60	3322.00	15971.00	51100	20230327	-28.08	16650	20230103	120.72	51100	-28.08	20230327	16650	120.72	20230103	51100	-28.08	20230327	16650	120.72	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
23	20230628	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	3500	2	11.04	9913631950	292434	313.45	31850	35450	31700	41200	22200	31700	33900.41	1.66	0	-2184	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	3104	10.60	2.20	12	3.32	3322.00	15971.00	51100	20230327	-31.12	16650	20230103	111.41	51100	-31.12	20230327	16650	111.41	20230103	51100	-31.12	20230327	16650	111.41	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
24	20230628	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	2050	2	6.47	3947560400	119372	127.95	31850	33750	31700	41200	22200	31700	33069.40	1.66	0	-9038	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	2976	10.16	2.11	12	1.35	3322.00	15971.00	51100	20230327	-33.95	16650	20230103	102.70	51100	-33.95	20230327	16650	102.70	20230103	51100	-33.95	20230327	16650	102.70	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
25	20230628	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	100	2	0.32	83662150	2622	2.81	31850	32050	31750	41200	22200	31700	31907.76	1.66	0	21	32900	32300	31950	31350	31000	32125	31175	44	9500	500	19020	50	1	8817884	2804	9.57	1.99	12	0.03	3322.00	15971.00	51100	20230327	-37.77	16650	20230103	90.99	51100	-37.77	20230327	16650	90.99	20230103	51100	-37.77	20230327	16650	90.99	20230103	4.37	N	049950	500	44 억	146059	N	N	1	N	N
26	20230627	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	-900	5	-2.76	2945530050	92090	98.27	32550	32550	31600	42350	22850	32600	31987.23	1.75	0	-8238	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2795	9.54	1.98	12	1.04	3322.00	15971.00	51100	20230327	-37.96	16650	20230103	90.39	51100	-37.96	20230327	16650	90.39	20230103	51100	-37.96	20230327	16650	90.39	20230103	5.18	N	049950	500	44 억	154395	N	N	1	N	N
27	20230627	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-850	5	-2.61	2722811800	85063	90.78	32550	32550	31600	42350	22850	32600	32009.14	1.75	0	-8314	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2800	9.56	1.99	12	0.96	3322.00	15971.00	51100	20230327	-37.87	16650	20230103	90.69	51100	-37.87	20230327	16650	90.69	20230103	51100	-37.87	20230327	16650	90.69	20230103	5.18	N	049950	500	44 억	154395	N	N	0	N	N
28	20230627	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31850	-750	5	-2.30	2161638700	67381	71.91	32550	32550	31750	42350	22850	32600	32080.60	1.75	0	-9204	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2808	9.59	1.99	12	0.76	3322.00	15971.00	51100	20230327	-37.67	16650	20230103	91.29	51100	-37.67	20230327	16650	91.29	20230103	51100	-37.67	20230327	16650	91.29	20230103	5.18	N	049950	500	44 억	154395	N	N	0	N	N
29	20230627	130500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-600	5	-1.84	1785480950	55579	59.31	32550	32550	31900	42350	22850	32600	32124.84	1.75	0	-5212	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2822	9.63	2.00	12	0.63	3322.00	15971.00	51100	20230327	-37.38	16650	20230103	92.19	51100	-37.38	20230327	16650	92.19	20230103	51100	-37.38	20230327	16650	92.19	20230103	5.18	N	049950	500	44 억	154395	N	N	0	N	N
30	20230627	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	-550	5	-1.69	1455359150	45249	48.29	32550	32550	31900	42350	22850	32600	32163.04	1.75	0	-3756	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2826	9.65	2.01	12	0.51	3322.00	15971.00	51100	20230327	-37.28	16650	20230103	92.49	51100	-37.28	20230327	16650	92.49	20230103	51100	-37.28	20230327	16650	92.49	20230103	5.18	N	049950	500	44 억	154395	N	N	0	N	N
31	20230627	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-300	5	-0.92	1350689050	41986	44.81	32550	32550	31900	42350	22850	32600	32169.67	1.75	0	-4130	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2848	9.72	2.02	12	0.48	3322.00	15971.00	51100	20230327	-36.79	16650	20230103	93.99	51100	-36.79	20230327	16650	93.99	20230103	51100	-36.79	20230327	16650	93.99	20230103	5.18	N	049950	500	44 억	154395	N	N	0	N	N
32	20230627	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	-350	5	-1.07	787697750	24469	26.11	32550	32550	31900	42350	22850	32600	32191.14	1.75	0	-4278	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2844	9.71	2.02	12	0.28	3322.00	15971.00	51100	20230327	-36.89	16650	20230103	93.69	51100	-36.89	20230327	16650	93.69	20230103	51100	-36.89	20230327	16650	93.69	20230103	5.18	N	049950	500	44 억	154395	N	N	0	N	N
33	20230627	090453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	-500	5	-1.53	118673300	3675	3.92	32550	32550	32000	42350	22850	32600	32289.43	1.75	0	-2003	33866	33232	32316	31682	30766	33550	32000	44	9750	500	19560	50	1	8817884	2831	9.66	2.01	12	0.04	3322.00	15971.00	51100	20230327	-37.18	16650	20230103	92.79	51100	-37.18	20230327	16650	92.79	20230103	51100	-37.18	20230327	16650	92.79	20230103	5.18	N	049950	500	44 억	154395	N	N	0	N	N
34	20230626	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	300	2	0.93	2992441450	92864	50.20	32400	32950	31400	41950	22650	32300	32221.42	1.84	0	-7002	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2875	9.81	2.04	12	1.05	3322.00	15971.00	51100	20230327	-36.20	16650	20230103	95.80	51100	-36.20	20230327	16650	95.80	20230103	51100	-36.20	20230327	16650	95.80	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
35	20230626	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	100	2	0.31	2715039050	84341	45.60	32400	32950	31400	41950	22650	32300	32191.20	1.84	0	-4135	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2857	9.75	2.03	12	0.96	3322.00	15971.00	51100	20230327	-36.59	16650	20230103	94.59	51100	-36.59	20230327	16650	94.59	20230103	51100	-36.59	20230327	16650	94.59	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
36	20230626	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	-100	5	-0.31	2361242950	73362	39.66	32400	32950	31400	41950	22650	32300	32186.17	1.84	0	-3700	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2839	9.69	2.02	12	0.83	3322.00	15971.00	51100	20230327	-36.99	16650	20230103	93.39	51100	-36.99	20230327	16650	93.39	20230103	51100	-36.99	20230327	16650	93.39	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
37	20230626	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	0	3	0.00	2218740600	68947	37.27	32400	32950	31400	41950	22650	32300	32180.36	1.84	0	-3966	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2848	9.72	2.02	12	0.78	3322.00	15971.00	51100	20230327	-36.79	16650	20230103	93.99	51100	-36.79	20230327	16650	93.99	20230103	51100	-36.79	20230327	16650	93.99	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
38	20230626	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	50	2	0.15	1930763300	59992	32.43	32400	32950	31400	41950	22650	32300	32183.66	1.84	0	-5635	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2853	9.74	2.03	12	0.68	3322.00	15971.00	51100	20230327	-36.69	16650	20230103	94.29	51100	-36.69	20230327	16650	94.29	20230103	51100	-36.69	20230327	16650	94.29	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
39	20230626	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	300	2	0.93	1326956450	41494	22.43	32400	32650	31400	41950	22650	32300	31979.40	1.84	0	-69	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2875	9.81	2.04	12	0.47	3322.00	15971.00	51100	20230327	-36.20	16650	20230103	95.80	51100	-36.20	20230327	16650	95.80	20230103	51100	-36.20	20230327	16650	95.80	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
40	20230626	100451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	50	2	0.15	936243200	29442	15.92	32400	32450	31400	41950	22650	32300	31799.41	1.84	0	1904	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2853	9.74	2.03	12	0.33	3322.00	15971.00	51100	20230327	-36.69	16650	20230103	94.29	51100	-36.69	20230327	16650	94.29	20230103	51100	-36.69	20230327	16650	94.29	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
41	20230626	090453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	-400	5	-1.24	117776650	3675	1.99	32400	32450	31800	41950	22650	32300	32047.38	1.84	0	-1630	34800	33550	32650	31400	30500	33100	30950	44	9650	500	19380	50	1	8817884	2813	9.60	2.00	12	0.04	3322.00	15971.00	51100	20230327	-37.57	16650	20230103	91.59	51100	-37.57	20230327	16650	91.59	20230103	51100	-37.57	20230327	16650	91.59	20230103	5.22	N	049950	500	44 억	162019	N	N	0	N	N
42	20230623	164035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-1200	5	-3.58	5999622750	184414	224.20	33550	33900	31750	43550	23450	33500	32533.79	1.43	0	31933	34833	34166	33283	32616	31733	34500	32950	44	10050	500	20100	50	1	8817884	2848	9.72	2.02	12	2.09	3322.00	15971.00	51100	20230327	-36.79	16650	20230103	93.99	51100	-36.79	20230327	16650	93.99	20230103	51100	-36.79	20230327	16650	93.99	20230103	5.27	N	049950	500	44 억	126026	N	N	0	N	N
43	20230623	140403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-1000	5	-2.99	3578747500	108963	132.47	33550	33900	32000	43550	23450	33500	32843.69	1.43	0	15926	34833	34166	33283	32616	31733	34500	32950	44	10050	500	20100	50	1	8817884	2866	9.78	2.03	12	1.24	3322.00	15971.00	51100	20230327	-36.40	16650	20230103	95.20	51100	-36.40	20230327	16650	95.20	20230103	51100	-36.40	20230327	16650	95.20	20230103	5.27	N	049950	500	44 억	126026	N	N	0	N	N
44	20230622	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	200	2	0.60	2712472550	81174	49.53	33050	33950	32400	43250	23350	33300	33415.24	1.44	0	-2664	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2954	10.08	2.10	12	0.92	3322.00	15971.00	51100	20230327	-34.44	16650	20230103	101.20	51100	-34.44	20230327	16650	101.20	20230103	51100	-34.44	20230327	16650	101.20	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
45	20230622	150332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	250	2	0.75	2484666700	74387	45.39	33050	33950	32400	43250	23350	33300	33401.91	1.44	0	-3057	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2958	10.10	2.10	12	0.84	3322.00	15971.00	51100	20230327	-34.34	16650	20230103	101.50	51100	-34.34	20230327	16650	101.50	20230103	51100	-34.34	20230327	16650	101.50	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
46	20230622	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33450	150	2	0.45	2229032300	66770	40.74	33050	33950	32400	43250	23350	33300	33383.75	1.44	0	-1903	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2950	10.07	2.09	12	0.76	3322.00	15971.00	51100	20230327	-34.54	16650	20230103	100.90	51100	-34.54	20230327	16650	100.90	20230103	51100	-34.54	20230327	16650	100.90	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
47	20230622	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	450	2	1.35	1829893350	54923	33.51	33050	33950	32400	43250	23350	33300	33317.44	1.44	0	-2935	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2976	10.16	2.11	12	0.62	3322.00	15971.00	51100	20230327	-33.95	16650	20230103	102.70	51100	-33.95	20230327	16650	102.70	20230103	51100	-33.95	20230327	16650	102.70	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
48	20230622	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	400	2	1.20	1547310650	46505	28.37	33050	33950	32400	43250	23350	33300	33271.91	1.44	0	-1725	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2972	10.14	2.11	12	0.53	3322.00	15971.00	51100	20230327	-34.05	16650	20230103	102.40	51100	-34.05	20230327	16650	102.40	20230103	51100	-34.05	20230327	16650	102.40	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
49	20230622	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	450	2	1.35	1290201300	38876	23.72	33050	33950	32400	43250	23350	33300	33187.58	1.44	0	-77	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2976	10.16	2.11	12	0.44	3322.00	15971.00	51100	20230327	-33.95	16650	20230103	102.70	51100	-33.95	20230327	16650	102.70	20230103	51100	-33.95	20230327	16650	102.70	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
50	20230622	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33450	150	2	0.45	913039550	27683	16.89	33050	33600	32400	43250	23350	33300	32981.85	1.44	0	1984	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2950	10.07	2.09	12	0.31	3322.00	15971.00	51100	20230327	-34.54	16650	20230103	100.90	51100	-34.54	20230327	16650	100.90	20230103	51100	-34.54	20230327	16650	100.90	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
51	20230622	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-800	5	-2.40	73459100	2244	1.37	33050	33050	32500	43250	23350	33300	32733.51	1.44	0	-468	35966	34632	33766	32432	31566	34200	32000	44	9950	500	19980	50	1	8817884	2866	9.78	2.03	12	0.03	3322.00	15971.00	51100	20230327	-36.40	16650	20230103	95.20	51100	-36.40	20230327	16650	95.20	20230103	51100	-36.40	20230327	16650	95.20	20230103	5.23	N	049950	500	44 억	127190	N	N	0	N	N
52	20230621	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-1600	5	-4.58	5482587200	162904	189.45	35000	35100	32900	45350	24450	34900	33654.72	1.44	0	-31	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	2936	10.02	2.09	12	1.85	3322.00	15971.00	51100	20230327	-34.83	16650	20230103	100.00	51100	-34.83	20230327	16650	100.00	20230103	51100	-34.83	20230327	16650	100.00	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
53	20230621	150224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-1600	5	-4.58	4041129150	119341	138.79	35000	35100	33300	45350	24450	34900	33860.92	1.44	0	-9284	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	2936	10.02	2.09	12	1.35	3322.00	15971.00	51100	20230327	-34.83	16650	20230103	100.00	51100	-34.83	20230327	16650	100.00	20230103	51100	-34.83	20230327	16650	100.00	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
54	20230621	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-1250	5	-3.58	3451214200	101678	118.25	35000	35100	33350	45350	24450	34900	33941.38	1.44	0	-8639	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	2967	10.13	2.11	12	1.15	3322.00	15971.00	51100	20230327	-34.15	16650	20230103	102.10	51100	-34.15	20230327	16650	102.10	20230103	51100	-34.15	20230327	16650	102.10	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
55	20230621	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	-1200	5	-3.44	2881426100	84663	98.46	35000	35100	33350	45350	24450	34900	34032.75	1.44	0	-5754	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	2972	10.14	2.11	12	0.96	3322.00	15971.00	51100	20230327	-34.05	16650	20230103	102.40	51100	-34.05	20230327	16650	102.40	20230103	51100	-34.05	20230327	16650	102.40	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
56	20230621	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	-1400	5	-4.01	2581870500	75736	88.08	35000	35100	33350	45350	24450	34900	34089.03	1.44	0	-3817	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	2954	10.08	2.10	12	0.86	3322.00	15971.00	51100	20230327	-34.44	16650	20230103	101.20	51100	-34.44	20230327	16650	101.20	20230103	51100	-34.44	20230327	16650	101.20	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
57	20230621	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	-850	5	-2.44	1473620500	42802	49.78	35000	35100	34050	45350	24450	34900	34427.36	1.44	0	-4517	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	3002	10.25	2.13	12	0.49	3322.00	15971.00	51100	20230327	-33.37	16650	20230103	104.50	51100	-33.37	20230327	16650	104.50	20230103	51100	-33.37	20230327	16650	104.50	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
58	20230621	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34450	-450	5	-1.29	731413200	21117	24.56	35000	35100	34450	45350	24450	34900	34634.62	1.44	0	-1411	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	3038	10.37	2.16	12	0.24	3322.00	15971.00	51100	20230327	-32.58	16650	20230103	106.91	51100	-32.58	20230327	16650	106.91	20230103	51100	-32.58	20230327	16650	106.91	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
59	20230621	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	-400	5	-1.15	286642600	8250	9.59	35000	35100	34500	45350	24450	34900	34742.11	1.44	0	570	36000	35450	34850	34300	33700	35150	34000	44	10450	500	20940	50	1	8817884	3042	10.39	2.16	12	0.09	3322.00	15971.00	51100	20230327	-32.49	16650	20230103	107.21	51100	-32.49	20230327	16650	107.21	20230103	51100	-32.49	20230327	16650	107.21	20230103	5.35	N	049950	500	44 억	126920	N	N	0	N	N
60	20230620	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34900	-400	5	-1.13	2937366850	84632	67.63	35300	35400	34250	45850	24750	35300	34707.33	1.42	0	1352	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3077	10.51	2.19	12	0.96	3322.00	15971.00	51100	20230327	-31.70	16650	20230103	109.61	51100	-31.70	20230327	16650	109.61	20230103	51100	-31.70	20230327	16650	109.61	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
61	20230620	150150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34750	-550	5	-1.56	2731775300	78730	62.91	35300	35400	34250	45850	24750	35300	34698.02	1.42	0	269	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3064	10.46	2.18	12	0.89	3322.00	15971.00	51100	20230327	-32.00	16650	20230103	108.71	51100	-32.00	20230327	16650	108.71	20230103	51100	-32.00	20230327	16650	108.71	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
62	20230620	140106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	-600	5	-1.70	2506000200	72250	57.74	35300	35400	34250	45850	24750	35300	34685.12	1.42	0	-376	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3060	10.45	2.17	12	0.82	3322.00	15971.00	51100	20230327	-32.09	16650	20230103	108.41	51100	-32.09	20230327	16650	108.41	20230103	51100	-32.09	20230327	16650	108.41	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
63	20230620	130336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34900	-400	5	-1.13	2288265650	65990	52.73	35300	35400	34250	45850	24750	35300	34675.95	1.42	0	-1047	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3077	10.51	2.19	12	0.75	3322.00	15971.00	51100	20230327	-31.70	16650	20230103	109.61	51100	-31.70	20230327	16650	109.61	20230103	51100	-31.70	20230327	16650	109.61	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
64	20230620	120122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	-750	5	-2.12	2147350650	61938	49.50	35300	35400	34250	45850	24750	35300	34669.36	1.42	0	-1388	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3047	10.40	2.16	12	0.70	3322.00	15971.00	51100	20230327	-32.39	16650	20230103	107.51	51100	-32.39	20230327	16650	107.51	20230103	51100	-32.39	20230327	16650	107.51	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
65	20230620	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	-700	5	-1.98	1929895850	55647	44.47	35300	35400	34250	45850	24750	35300	34681.04	1.42	0	-2567	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3051	10.42	2.17	12	0.63	3322.00	15971.00	51100	20230327	-32.29	16650	20230103	107.81	51100	-32.29	20230327	16650	107.81	20230103	51100	-32.29	20230327	16650	107.81	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
66	20230620	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-100	5	-0.28	1539222300	44416	35.49	35300	35400	34250	45850	24750	35300	34654.68	1.42	0	-2400	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3104	10.60	2.20	12	0.50	3322.00	15971.00	51100	20230327	-31.12	16650	20230103	111.41	51100	-31.12	20230327	16650	111.41	20230103	51100	-31.12	20230327	16650	111.41	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
67	20230620	090113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35400	100	2	0.28	82073950	2327	1.86	35300	35400	35200	45850	24750	35300	35270.28	1.42	0	-1617	37100	36200	35650	34750	34200	35925	34475	44	10550	500	21180	50	1	8817884	3122	10.66	2.22	12	0.03	3322.00	15971.00	51100	20230327	-30.72	16650	20230103	112.61	51100	-30.72	20230327	16650	112.61	20230103	51100	-30.72	20230327	16650	112.61	20230103	5.39	N	049950	500	44 억	124947	N	N	0	N	N
68	20230619	160348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	-1100	5	-3.02	4350966300	122739	54.07	36500	36550	35100	47300	25500	36400	35446.70	1.53	0	-9813	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3113	10.63	2.21	12	1.39	3322.00	15971.00	51100	20230327	-30.92	16650	20230103	112.01	51100	-30.92	20230327	16650	112.01	20230103	51100	-30.92	20230327	16650	112.01	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
69	20230619	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35250	-1150	5	-3.16	4128400900	116428	51.29	36500	36550	35100	47300	25500	36400	35456.40	1.53	0	-9315	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3108	10.61	2.21	12	1.32	3322.00	15971.00	51100	20230327	-31.02	16650	20230103	111.71	51100	-31.02	20230327	16650	111.71	20230103	51100	-31.02	20230327	16650	111.71	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
70	20230619	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-1200	5	-3.30	3836084900	108141	47.64	36500	36550	35100	47300	25500	36400	35470.41	1.53	0	-8592	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3104	10.60	2.20	12	1.23	3322.00	15971.00	51100	20230327	-31.12	16650	20230103	111.41	51100	-31.12	20230327	16650	111.41	20230103	51100	-31.12	20230327	16650	111.41	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
71	20230619	130430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	-1050	5	-2.88	3531071000	99481	43.83	36500	36550	35100	47300	25500	36400	35492.19	1.53	0	-7688	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3117	10.64	2.21	12	1.13	3322.00	15971.00	51100	20230327	-30.82	16650	20230103	112.31	51100	-30.82	20230327	16650	112.31	20230103	51100	-30.82	20230327	16650	112.31	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
72	20230619	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	-1050	5	-2.88	3012316100	84777	37.35	36500	36550	35100	47300	25500	36400	35529.15	1.53	0	-7984	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3117	10.64	2.21	12	0.96	3322.00	15971.00	51100	20230327	-30.82	16650	20230103	112.31	51100	-30.82	20230327	16650	112.31	20230103	51100	-30.82	20230327	16650	112.31	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
73	20230619	110234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35600	-800	5	-2.20	2688804250	75659	33.33	36500	36550	35100	47300	25500	36400	35535.03	1.53	0	-7262	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3139	10.72	2.23	12	0.86	3322.00	15971.00	51100	20230327	-30.33	16650	20230103	113.81	51100	-30.33	20230327	16650	113.81	20230103	51100	-30.33	20230327	16650	113.81	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
74	20230619	100808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35400	-1000	5	-2.75	2182790300	61390	27.05	36500	36550	35100	47300	25500	36400	35551.98	1.53	0	-9722	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3122	10.66	2.22	12	0.70	3322.00	15971.00	51100	20230327	-30.72	16650	20230103	112.61	51100	-30.72	20230327	16650	112.61	20230103	51100	-30.72	20230327	16650	112.61	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
75	20230619	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35400	-1000	5	-2.75	940457250	26235	11.56	36500	36550	35400	47300	25500	36400	35841.04	1.53	0	-9220	38600	37500	36650	35550	34700	38050	36100	44	10900	500	21840	50	1	8817884	3122	10.66	2.22	12	0.30	3322.00	15971.00	51100	20230327	-30.72	16650	20230103	112.61	51100	-30.72	20230327	16650	112.61	20230103	51100	-30.72	20230327	16650	112.61	20230103	5.36	N	049950	500	44 억	134598	N	N	0	N	N
76	20230616	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	750	2	2.10	8211672450	223139	87.90	35800	37750	35800	46300	25000	35650	36803.80	1.46	0	5715	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3210	10.96	2.28	12	2.53	3322.00	15971.00	51100	20230327	-28.77	16650	20230103	118.62	51100	-28.77	20230327	16650	118.62	20230103	51100	-28.77	20230327	16650	118.62	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
77	20230616	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	750	2	2.10	7941334250	215705	84.98	35800	37750	35800	46300	25000	35650	36818.91	1.46	0	5416	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3210	10.96	2.28	12	2.45	3322.00	15971.00	51100	20230327	-28.77	16650	20230103	118.62	51100	-28.77	20230327	16650	118.62	20230103	51100	-28.77	20230327	16650	118.62	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
78	20230616	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36700	1050	2	2.95	7239717050	196473	77.40	35800	37750	35800	46300	25000	35650	36852.02	1.46	0	9290	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3236	11.05	2.30	12	2.23	3322.00	15971.00	51100	20230327	-28.18	16650	20230103	120.42	51100	-28.18	20230327	16650	120.42	20230103	51100	-28.18	20230327	16650	120.42	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
79	20230616	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	1250	2	3.51	6552915600	177692	70.00	35800	37750	35800	46300	25000	35650	36882.03	1.46	0	5020	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3254	11.11	2.31	12	2.02	3322.00	15971.00	51100	20230327	-27.79	16650	20230103	121.62	51100	-27.79	20230327	16650	121.62	20230103	51100	-27.79	20230327	16650	121.62	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
80	20230616	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	1300	2	3.65	6213781850	168507	66.38	35800	37750	35800	46300	25000	35650	36879.82	1.46	0	4407	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3258	11.12	2.31	12	1.91	3322.00	15971.00	51100	20230327	-27.69	16650	20230103	121.92	51100	-27.69	20230327	16650	121.92	20230103	51100	-27.69	20230327	16650	121.92	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
81	20230616	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	950	2	2.66	5730564100	155352	61.20	35800	37750	35800	46300	25000	35650	36892.33	1.46	0	5910	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3227	11.02	2.29	12	1.76	3322.00	15971.00	51100	20230327	-28.38	16650	20230103	119.82	51100	-28.38	20230327	16650	119.82	20230103	51100	-28.38	20230327	16650	119.82	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
82	20230616	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37600	1950	2	5.47	4355823300	118194	46.56	35800	37750	35800	46300	25000	35650	36859.20	1.46	0	-154	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3316	11.32	2.35	12	1.34	3322.00	15971.00	51100	20230327	-26.42	16650	20230103	125.83	51100	-26.42	20230327	16650	125.83	20230103	51100	-26.42	20230327	16650	125.83	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
83	20230616	090240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	550	2	1.54	238261900	6625	2.61	35800	36200	35800	46300	25000	35650	35994.76	1.46	0	-120	38750	37200	36300	34750	33850	36750	34300	44	10650	500	21390	50	1	8817884	3192	10.90	2.27	12	0.08	3322.00	15971.00	51100	20230327	-29.16	16650	20230103	117.42	51100	-29.16	20230327	16650	117.42	20230103	51100	-29.16	20230327	16650	117.42	20230103	5.36	N	049950	500	44 억	129145	N	N	0	N	N
84	20230615	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-850	5	-2.34	8893457400	243398	20.06	36850	37850	35400	47250	25450	36350	36538.74	1.73	0	-26715	41150	38750	37050	34650	32950	39950	35850	44	10900	500	21810	50	1	8817884	3130	10.69	2.22	12	2.76	3322.00	15971.00	51100	20230327	-30.53	16650	20230103	113.21	51100	-30.53	20230327	16650	113.21	20230103	51100	-30.53	20230327	16650	113.21	20230103	5.33	N	049950	500	44 억	152807	N	N	0	N	N
85	20230615	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35800	-550	5	-1.51	7743523100	211108	17.40	36850	37850	35600	47250	25450	36350	36680.39	1.73	0	-24258	41150	38750	37050	34650	32950	39950	35850	44	10900	500	21810	50	1	8817884	3157	10.78	2.24	12	2.39	3322.00	15971.00	51100	20230327	-29.94	16650	20230103	115.02	51100	-29.94	20230327	16650	115.02	20230103	51100	-29.94	20230327	16650	115.02	20230103	5.33	N	049950	500	44 억	152807	N	N	0	N	N
86	20230615	130820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	-300	5	-0.83	7118601800	193649	15.96	36850	37850	35650	47250	25450	36350	36760.33	1.73	0	-16606	41150	38750	37050	34650	32950	39950	35850	44	10900	500	21810	50	1	8817884	3179	10.85	2.26	12	2.20	3322.00	15971.00	51100	20230327	-29.45	16650	20230103	116.52	51100	-29.45	20230327	16650	116.52	20230103	51100	-29.45	20230327	16650	116.52	20230103	5.33	N	049950	500	44 억	152807	N	N	0	N	N
87	20230615	120311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35900	-450	5	-1.24	6808058800	185021	15.25	36850	37850	35650	47250	25450	36350	36796.14	1.73	0	-13910	41150	38750	37050	34650	32950	39950	35850	44	10900	500	21810	50	1	8817884	3166	10.81	2.25	12	2.10	3322.00	15971.00	51100	20230327	-29.75	16650	20230103	115.62	51100	-29.75	20230327	16650	115.62	20230103	51100	-29.75	20230327	16650	115.62	20230103	5.33	N	049950	500	44 억	152807	N	N	0	N	N
88	20230615	110303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	-300	5	-0.83	5863265100	158683	13.08	36850	37850	35950	47250	25450	36350	36949.55	1.73	0	-15227	41150	38750	37050	34650	32950	39950	35850	44	10900	500	21810	50	1	8817884	3179	10.85	2.26	12	1.80	3322.00	15971.00	51100	20230327	-29.45	16650	20230103	116.52	51100	-29.45	20230327	16650	116.52	20230103	51100	-29.45	20230327	16650	116.52	20230103	5.33	N	049950	500	44 억	152807	N	N	0	N	N
89	20230611	184625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	1300	2	3.70	13693128500	378692	183.20	35700	36800	35100	45650	24650	35150	36156.45	2.04	-49997	-50310	36150	35650	35100	34600	34050	35900	34850	44	10500	500	21090	50	1	8817884	3214	10.97	2.28	12	4.29	3322.00	15971.00	51100	20230327	-28.67	16650	20230103	118.92	51100	-28.67	20230327	16650	118.92	20230103	51100	-28.67	20230327	16650	118.92	20230103	4.87	N	049950	500	44 억	179628	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History