KissMeData/195990/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

37 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	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	-6	5	-1.27	291388663	626445	56.98	472	476	460	612	330	471	465.15	5.29	0	75494	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1289	-15.50	0.91	12	0.23	-30.00	512.00	948	20220921	-50.95	339	20230227	37.17	793	-41.36	20230404	339	37.17	20230227	948	-50.95	20220921	339	37.17	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
3	20230630	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-4	5	-0.85	277781630	597247	54.32	472	476	460	612	330	471	465.10	5.29	0	75683	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1295	-15.57	0.91	12	0.22	-30.00	512.00	948	20220921	-50.74	339	20230227	37.76	793	-41.11	20230404	339	37.76	20230227	948	-50.74	20220921	339	37.76	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
4	20230630	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	-6	5	-1.27	229703090	493920	44.93	472	476	460	612	330	471	465.06	5.29	0	30544	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1289	-15.50	0.91	12	0.18	-30.00	512.00	948	20220921	-50.95	339	20230227	37.17	793	-41.36	20230404	339	37.17	20230227	948	-50.95	20220921	339	37.17	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
5	20230630	130836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-3	5	-0.64	174490397	374789	34.09	472	476	461	612	330	471	465.57	5.29	0	31463	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1298	-15.60	0.91	12	0.14	-30.00	512.00	948	20220921	-50.63	339	20230227	38.05	793	-40.98	20230404	339	38.05	20230227	948	-50.63	20220921	339	38.05	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
6	20230630	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-3	5	-0.64	163701235	351722	31.99	472	476	461	612	330	471	465.43	5.29	0	38169	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1298	-15.60	0.91	12	0.13	-30.00	512.00	948	20220921	-50.63	339	20230227	38.05	793	-40.98	20230404	339	38.05	20230227	948	-50.63	20220921	339	38.05	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
7	20230630	110837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	-2	5	-0.42	140670849	302508	27.52	472	476	461	612	330	471	465.02	5.29	0	38062	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1300	-15.63	0.92	12	0.11	-30.00	512.00	948	20220921	-50.53	339	20230227	38.35	793	-40.86	20230404	339	38.35	20230227	948	-50.53	20220921	339	38.35	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
8	20230630	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-3	5	-0.64	100213834	215644	19.61	472	476	461	612	330	471	464.72	5.29	0	8538	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1298	-15.60	0.91	12	0.08	-30.00	512.00	948	20220921	-50.63	339	20230227	38.05	793	-40.98	20230404	339	38.05	20230227	948	-50.63	20220921	339	38.05	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
9	20230630	090837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	-1	5	-0.21	8423685	17800	1.62	472	476	469	612	330	471	473.24	5.29	0	-6229	504	487	477	460	450	482	455	1386	141	500	320	1	1	277289721	1303	-15.67	0.92	12	0.01	-30.00	512.00	948	20220921	-50.42	339	20230227	38.64	793	-40.73	20230404	339	38.64	20230227	948	-50.42	20220921	339	38.64	20230227	0.17	N	195990	500	1386 억	14675209	N	N	0	N	N
10	20230629	160834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	-14	5	-2.89	520410873	1098112	194.73	486	494	467	630	340	485	473.91	5.31	0	-47249	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1306	-15.70	0.92	12	0.40	-30.00	512.00	948	20220921	-50.32	339	20230227	38.94	793	-40.61	20230404	339	38.94	20230227	948	-50.32	20220921	339	38.94	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
11	20230629	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	472	-13	5	-2.68	470292311	991260	175.78	486	494	468	630	340	485	474.44	5.31	0	-41031	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1309	-15.73	0.92	12	0.36	-30.00	512.00	948	20220921	-50.21	339	20230227	39.23	793	-40.48	20230404	339	39.23	20230227	948	-50.21	20220921	339	39.23	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
12	20230629	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	-15	5	-3.09	441968041	930984	165.09	486	494	468	630	340	485	474.73	5.31	0	-33450	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1303	-15.67	0.92	12	0.34	-30.00	512.00	948	20220921	-50.42	339	20230227	38.64	793	-40.73	20230404	339	38.64	20230227	948	-50.42	20220921	339	38.64	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
13	20230629	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	472	-13	5	-2.68	396214900	833740	147.85	486	494	468	630	340	485	475.23	5.31	0	-37253	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1309	-15.73	0.92	12	0.30	-30.00	512.00	948	20220921	-50.21	339	20230227	39.23	793	-40.48	20230404	339	39.23	20230227	948	-50.21	20220921	339	39.23	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
14	20230629	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	473	-12	5	-2.47	317480568	666250	118.14	486	494	470	630	340	485	476.52	5.31	0	-81240	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1312	-15.77	0.92	12	0.24	-30.00	512.00	948	20220921	-50.11	339	20230227	39.53	793	-40.35	20230404	339	39.53	20230227	948	-50.11	20220921	339	39.53	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
15	20230629	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	473	-12	5	-2.47	175417223	365166	64.75	486	494	471	630	340	485	480.38	5.31	0	-85691	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1312	-15.77	0.92	12	0.13	-30.00	512.00	948	20220921	-50.11	339	20230227	39.53	793	-40.35	20230404	339	39.53	20230227	948	-50.11	20220921	339	39.53	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
16	20230629	100835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	-1	5	-0.21	77183786	159016	28.20	486	494	480	630	340	485	485.38	5.31	0	-12940	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1342	-16.13	0.95	12	0.06	-30.00	512.00	948	20220921	-48.95	339	20230227	42.77	793	-38.97	20230404	339	42.77	20230227	948	-48.95	20220921	339	42.77	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
17	20230629	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	6	2	1.24	16716607	34252	6.07	486	494	485	630	340	485	488.05	5.31	0	6062	503	493	489	479	475	492	478	1386	145	500	330	1	1	277289721	1361	-16.37	0.96	12	0.01	-30.00	512.00	948	20220921	-48.21	339	20230227	44.84	793	-38.08	20230404	339	44.84	20230227	948	-48.21	20220921	339	44.84	20230227	0.17	N	195990	500	1386 억	14722538	N	N	0	N	N
18	20230628	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-10	5	-2.02	275570693	561562	67.00	493	499	485	643	347	495	491.08	5.33	0	-60793	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1345	-16.17	0.95	12	0.20	-30.00	512.00	948	20220921	-48.84	339	20230227	43.07	793	-38.84	20230404	339	43.07	20230227	948	-48.84	20220921	339	43.07	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
19	20230628	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	-7	5	-1.41	243526332	495595	59.13	493	499	485	643	347	495	491.38	5.33	0	-60100	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1353	-16.27	0.95	12	0.18	-30.00	512.00	948	20220921	-48.52	339	20230227	43.95	793	-38.46	20230404	339	43.95	20230227	948	-48.52	20220921	339	43.95	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
20	20230628	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	-5	5	-1.01	172638737	350333	41.80	493	499	487	643	347	495	492.78	5.33	0	-42931	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1359	-16.33	0.96	12	0.13	-30.00	512.00	948	20220921	-48.31	339	20230227	44.54	793	-38.21	20230404	339	44.54	20230227	948	-48.31	20220921	339	44.54	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
21	20230628	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	-1	5	-0.20	122097130	247086	29.48	493	499	491	643	347	495	494.15	5.33	0	4485	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1370	-16.47	0.96	12	0.09	-30.00	512.00	948	20220921	-47.89	339	20230227	45.72	793	-37.70	20230404	339	45.72	20230227	948	-47.89	20220921	339	45.72	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
22	20230628	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	0	3	0.00	82198710	166004	19.81	493	499	492	643	347	495	495.16	5.33	0	-187	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1373	-16.50	0.97	12	0.06	-30.00	512.00	948	20220921	-47.78	339	20230227	46.02	793	-37.58	20230404	339	46.02	20230227	948	-47.78	20220921	339	46.02	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
23	20230628	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	0	3	0.00	71323445	144016	17.18	493	499	492	643	347	495	495.25	5.33	0	-187	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1373	-16.50	0.97	12	0.05	-30.00	512.00	948	20220921	-47.78	339	20230227	46.02	793	-37.58	20230404	339	46.02	20230227	948	-47.78	20220921	339	46.02	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
24	20230628	100832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	0	3	0.00	56413072	113886	13.59	493	499	492	643	347	495	495.35	5.33	0	300	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1373	-16.50	0.97	12	0.04	-30.00	512.00	948	20220921	-47.78	339	20230227	46.02	793	-37.58	20230404	339	46.02	20230227	948	-47.78	20220921	339	46.02	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
25	20230628	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	1	2	0.20	6204857	12532	1.50	493	497	493	643	347	495	495.12	5.33	0	-375	528	511	493	476	458	502	467	1386	148	500	340	1	1	277289721	1375	-16.53	0.97	12	0.00	-30.00	512.00	948	20220921	-47.68	339	20230227	46.31	793	-37.45	20230404	339	46.31	20230227	948	-47.68	20220921	339	46.31	20230227	0.17	N	195990	500	1386 억	14783331	N	N	0	N	N
26	20230627	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	-10	5	-1.98	419783029	837028	84.20	505	510	475	656	354	505	501.52	5.36	0	-80884	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1373	-16.50	0.97	12	0.30	-30.00	512.00	948	20220921	-47.78	339	20230227	46.02	793	-37.58	20230404	339	46.02	20230227	948	-47.78	20220921	339	46.02	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
27	20230627	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-9	5	-1.78	406279461	809802	81.46	505	510	475	656	354	505	501.70	5.36	0	-75017	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1375	-16.53	0.97	12	0.29	-30.00	512.00	948	20220921	-47.68	339	20230227	46.31	793	-37.45	20230404	339	46.31	20230227	948	-47.68	20220921	339	46.31	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
28	20230627	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	-7	5	-1.39	373793871	744367	74.88	505	510	475	656	354	505	502.16	5.36	0	-65117	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1381	-16.60	0.97	12	0.27	-30.00	512.00	948	20220921	-47.47	339	20230227	46.90	793	-37.20	20230404	339	46.90	20230227	948	-47.47	20220921	339	46.90	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
29	20230627	130840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-5	5	-0.99	349401256	695464	69.96	505	510	475	656	354	505	502.40	5.36	0	-38919	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1386	-16.67	0.98	12	0.25	-30.00	512.00	948	20220921	-47.26	339	20230227	47.49	793	-36.95	20230404	339	47.49	20230227	948	-47.26	20220921	339	47.49	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
30	20230627	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-4	5	-0.79	324243648	645230	64.90	505	510	475	656	354	505	502.52	5.36	0	-25547	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1389	-16.70	0.98	12	0.23	-30.00	512.00	948	20220921	-47.15	339	20230227	47.79	793	-36.82	20230404	339	47.79	20230227	948	-47.15	20220921	339	47.79	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
31	20230627	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	1	2	0.20	225527502	446115	44.87	505	510	499	656	354	505	505.54	5.36	0	-18561	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1403	-16.87	0.99	12	0.16	-30.00	512.00	948	20220921	-46.62	339	20230227	49.26	793	-36.19	20230404	339	49.26	20230227	948	-46.62	20220921	339	49.26	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
32	20230627	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	2	2	0.40	115752981	229376	23.07	505	510	499	656	354	505	504.64	5.36	0	-1354	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1406	-16.90	0.99	12	0.08	-30.00	512.00	948	20220921	-46.52	339	20230227	49.56	793	-36.07	20230404	339	49.56	20230227	948	-46.52	20220921	339	49.56	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
33	20230627	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	22430040	44629	4.49	505	505	500	656	354	505	502.59	5.36	0	1461	533	519	503	489	473	526	496	1386	151	500	350	1	1	277289721	1398	-16.80	0.98	12	0.02	-30.00	512.00	948	20220921	-46.84	339	20230227	48.67	793	-36.44	20230404	339	48.67	20230227	948	-46.84	20220921	339	48.67	20230227	0.17	N	195990	500	1386 억	14863169	N	N	2	N	N
34	20230626	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	14	2	2.85	498284879	991067	133.52	491	517	487	638	344	491	502.78	5.35	0	12032	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1400	-16.83	0.99	12	0.36	-30.00	512.00	948	20220921	-46.73	339	20230227	48.97	793	-36.32	20230404	339	48.97	20230227	948	-46.73	20220921	339	48.97	20230227	0.17	N	195990	500	1386 억	14841350	N	N	2	N	N
35	20230626	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	499	8	2	1.63	406790276	810055	109.13	491	517	487	638	344	491	502.18	5.35	0	25560	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1384	-16.63	0.97	12	0.29	-30.00	512.00	948	20220921	-47.36	339	20230227	47.20	793	-37.07	20230404	339	47.20	20230227	948	-47.36	20220921	339	47.20	20230227	0.17	N	195990	500	1386 억	14841350	N	N	0	N	N
36	20230626	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	10	2	2.04	346379304	688892	92.81	491	517	487	638	344	491	502.81	5.35	0	-6698	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1389	-16.70	0.98	12	0.25	-30.00	512.00	948	20220921	-47.15	339	20230227	47.79	793	-36.82	20230404	339	47.79	20230227	948	-47.15	20220921	339	47.79	20230227	0.17	N	195990	500	1386 억	14841350	N	N	0	N	N
37	20230626	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	12	2	2.44	316005809	628283	84.64	491	517	487	638	344	491	502.97	5.35	0	-6622	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1395	-16.77	0.98	12	0.23	-30.00	512.00	948	20220921	-46.94	339	20230227	48.38	793	-36.57	20230404	339	48.38	20230227	948	-46.94	20220921	339	48.38	20230227	0.17	N	195990	500	1386 억	14841350	N	N	0	N	N
38	20230626	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	14	2	2.85	261001391	518976	69.92	491	517	487	638	344	491	502.92	5.35	0	5722	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1400	-16.83	0.99	12	0.19	-30.00	512.00	948	20220921	-46.73	339	20230227	48.97	793	-36.32	20230404	339	48.97	20230227	948	-46.73	20220921	339	48.97	20230227	0.17	N	195990	500	1386 억	14841350	N	N	0	N	N
39	20230626	110825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	10	2	2.04	118718721	240360	32.38	491	502	487	638	344	491	493.92	5.35	0	90121	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1389	-16.70	0.98	12	0.09	-30.00	512.00	948	20220921	-47.15	339	20230227	47.79	793	-36.82	20230404	339	47.79	20230227	948	-47.15	20220921	339	47.79	20230227	0.17	N	195990	500	1386 억	14841350	N	N	0	N	N
40	20230626	100826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	-1	5	-0.20	45515612	92926	12.52	491	494	487	638	344	491	489.80	5.35	0	12498	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1359	-16.33	0.96	12	0.03	-30.00	512.00	948	20220921	-48.31	339	20230227	44.54	793	-38.21	20230404	339	44.54	20230227	948	-48.31	20220921	339	44.54	20230227	0.17	N	195990	500	1386 억	14841350	N	N	0	N	N
41	20230626	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	1	2	0.20	10746969	21965	2.96	491	493	488	638	344	491	489.28	5.35	0	-2077	513	502	489	478	465	507	483	1386	147	500	340	1	1	277289721	1364	-16.40	0.96	12	0.01	-30.00	512.00	948	20220921	-48.10	339	20230227	45.13	793	-37.96	20230404	339	45.13	20230227	948	-48.10	20220921	339	45.13	20230227	0.17	N	195990	500	1386 억	14841350	N	N	0	N	N
42	20230623	180416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	9	2	1.87	361676792	742272	78.14	482	500	476	626	338	482	487.25	5.32	0	86075	506	494	486	474	466	490	470	1386	144	500	330	1	1	277289721	1361	-16.37	0.96	12	0.27	-30.00	512.00	948	20220921	-48.21	339	20230227	44.84	793	-38.08	20230404	339	44.84	20230227	948	-48.21	20220921	339	44.84	20230227	0.17	N	195990	500	1386 억	14745215	N	N	0	N	N
43	20230623	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	10	2	2.07	323532587	664796	69.99	482	500	476	626	338	482	486.66	5.32	0	75335	506	494	486	474	466	490	470	1386	144	500	330	1	1	277289721	1364	-16.40	0.96	12	0.24	-30.00	512.00	948	20220921	-48.10	339	20230227	45.13	793	-37.96	20230404	339	45.13	20230227	948	-48.10	20220921	339	45.13	20230227	0.17	N	195990	500	1386 억	14745215	N	N	0	N	N
44	20230622	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	482	-8	5	-1.63	452147376	930275	104.22	489	498	478	637	343	490	486.04	5.31	0	19461	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1337	-16.07	0.94	12	0.34	-30.00	512.00	948	20220921	-49.16	339	20230227	42.18	793	-39.22	20230404	339	42.18	20230227	948	-49.16	20220921	339	42.18	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
45	20230622	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	483	-7	5	-1.43	424749479	873475	97.86	489	498	478	637	343	490	486.28	5.31	0	19468	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1339	-16.10	0.94	12	0.32	-30.00	512.00	948	20220921	-49.05	339	20230227	42.48	793	-39.09	20230404	339	42.48	20230227	948	-49.05	20220921	339	42.48	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
46	20230622	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	-2	5	-0.41	279711877	573378	64.24	489	498	484	637	343	490	487.83	5.31	0	10003	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1353	-16.27	0.95	12	0.21	-30.00	512.00	948	20220921	-48.52	339	20230227	43.95	793	-38.46	20230404	339	43.95	20230227	948	-48.52	20220921	339	43.95	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
47	20230622	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-5	5	-1.02	246109002	504188	56.49	489	498	484	637	343	490	488.13	5.31	0	11216	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1345	-16.17	0.95	12	0.18	-30.00	512.00	948	20220921	-48.84	339	20230227	43.07	793	-38.84	20230404	339	43.07	20230227	948	-48.84	20220921	339	43.07	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
48	20230622	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-3	5	-0.61	183041225	374319	41.94	489	498	485	637	343	490	489.00	5.31	0	9974	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1350	-16.23	0.95	12	0.13	-30.00	512.00	948	20220921	-48.63	339	20230227	43.66	793	-38.59	20230404	339	43.66	20230227	948	-48.63	20220921	339	43.66	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
49	20230622	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	0	3	0.00	102226863	208272	23.33	489	498	485	637	343	490	490.83	5.31	0	12308	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1359	-16.33	0.96	12	0.08	-30.00	512.00	948	20220921	-48.31	339	20230227	44.54	793	-38.21	20230404	339	44.54	20230227	948	-48.31	20220921	339	44.54	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
50	20230622	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	1	2	0.20	66887530	136156	15.25	489	498	485	637	343	490	491.26	5.31	0	947	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1361	-16.37	0.96	12	0.05	-30.00	512.00	948	20220921	-48.21	339	20230227	44.84	793	-38.08	20230404	339	44.84	20230227	948	-48.21	20220921	339	44.84	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
51	20230622	090419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-5	5	-1.02	7470419	15351	1.72	489	489	485	637	343	490	486.64	5.31	0	-5499	509	499	494	484	479	497	482	1386	147	500	340	1	1	277289721	1345	-16.17	0.95	12	0.01	-30.00	512.00	948	20220921	-48.84	339	20230227	43.07	793	-38.84	20230404	339	43.07	20230227	948	-48.84	20220921	339	43.07	20230227	0.17	N	195990	500	1386 억	14725764	N	N	0	N	N
52	20230621	160159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	-10	5	-2.00	438635178	890485	133.19	500	504	489	650	350	500	492.58	5.36	0	-145367	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1359	-16.33	0.96	12	0.32	-30.00	512.00	948	20220921	-48.31	339	20230227	44.54	793	-38.21	20230404	339	44.54	20230227	948	-48.31	20220921	339	44.54	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
53	20230621	150521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	-9	5	-1.80	403465502	818765	122.46	500	504	489	650	350	500	492.77	5.36	0	-139389	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1361	-16.37	0.96	12	0.30	-30.00	512.00	948	20220921	-48.21	339	20230227	44.84	793	-38.08	20230404	339	44.84	20230227	948	-48.21	20220921	339	44.84	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
54	20230621	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	-10	5	-2.00	363541110	737375	110.29	500	504	489	650	350	500	493.02	5.36	0	-139257	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1359	-16.33	0.96	12	0.27	-30.00	512.00	948	20220921	-48.31	339	20230227	44.54	793	-38.21	20230404	339	44.54	20230227	948	-48.31	20220921	339	44.54	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
55	20230621	130446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	-7	5	-1.40	295647866	599034	89.60	500	504	489	650	350	500	493.54	5.36	0	-141283	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1367	-16.43	0.96	12	0.22	-30.00	512.00	948	20220921	-48.00	339	20230227	45.43	793	-37.83	20230404	339	45.43	20230227	948	-48.00	20220921	339	45.43	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
56	20230621	120134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	-7	5	-1.40	283402444	574135	85.87	500	504	489	650	350	500	493.62	5.36	0	-140639	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1367	-16.43	0.96	12	0.21	-30.00	512.00	948	20220921	-48.00	339	20230227	45.43	793	-37.83	20230404	339	45.43	20230227	948	-48.00	20220921	339	45.43	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
57	20230621	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	-6	5	-1.20	247558664	501152	74.96	500	504	489	650	350	500	493.98	5.36	0	-143423	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1370	-16.47	0.96	12	0.18	-30.00	512.00	948	20220921	-47.89	339	20230227	45.72	793	-37.70	20230404	339	45.72	20230227	948	-47.89	20220921	339	45.72	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
58	20230621	100104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	-6	5	-1.20	165660531	336448	50.32	500	504	489	650	350	500	492.38	5.36	0	-118985	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1370	-16.47	0.96	12	0.12	-30.00	512.00	948	20220921	-47.89	339	20230227	45.72	793	-37.70	20230404	339	45.72	20230227	948	-47.89	20220921	339	45.72	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
59	20230621	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-4	5	-0.80	30520205	61662	9.22	500	504	489	650	350	500	494.96	5.36	0	-8018	512	506	502	496	492	504	494	1386	150	500	350	1	1	277289721	1375	-16.53	0.97	12	0.02	-30.00	512.00	948	20220921	-47.68	339	20230227	46.31	793	-37.45	20230404	339	46.31	20230227	948	-47.68	20220921	339	46.31	20230227	0.18	N	195990	500	1386 억	14869066	N	N	0	N	N
60	20230620	160857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-3	5	-0.60	330239817	658392	81.09	503	508	498	653	353	503	501.59	5.37	0	-15332	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1386	-16.67	0.98	12	0.24	-30.00	512.00	948	20220921	-47.26	339	20230227	47.49	793	-36.95	20230404	339	47.49	20230227	948	-47.26	20220921	339	47.49	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
61	20230620	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-2	5	-0.40	304062698	606077	74.65	503	508	498	653	353	503	501.69	5.37	0	-28692	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1389	-16.70	0.98	12	0.22	-30.00	512.00	948	20220921	-47.15	339	20230227	47.79	793	-36.82	20230404	339	47.79	20230227	948	-47.15	20220921	339	47.79	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
62	20230620	140243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-1	5	-0.20	283152814	564338	69.51	503	508	498	653	353	503	501.74	5.37	0	-34421	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1392	-16.73	0.98	12	0.20	-30.00	512.00	948	20220921	-47.05	339	20230227	48.08	793	-36.70	20230404	339	48.08	20230227	948	-47.05	20220921	339	48.08	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
63	20230620	130352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-3	5	-0.60	220893894	440754	54.29	503	506	498	653	353	503	501.17	5.37	0	-17124	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1386	-16.67	0.98	12	0.16	-30.00	512.00	948	20220921	-47.26	339	20230227	47.49	793	-36.95	20230404	339	47.49	20230227	948	-47.26	20220921	339	47.49	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
64	20230620	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-2	5	-0.40	176838691	352915	43.47	503	506	498	653	353	503	501.08	5.37	0	-11046	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1389	-16.70	0.98	12	0.13	-30.00	512.00	948	20220921	-47.15	339	20230227	47.79	793	-36.82	20230404	339	47.79	20230227	948	-47.15	20220921	339	47.79	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
65	20230620	110856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-3	5	-0.60	167924870	335118	41.28	503	506	498	653	353	503	501.09	5.37	0	-16292	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1386	-16.67	0.98	12	0.12	-30.00	512.00	948	20220921	-47.26	339	20230227	47.49	793	-36.95	20230404	339	47.49	20230227	948	-47.26	20220921	339	47.49	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
66	20230620	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-3	5	-0.60	101697725	203189	25.03	503	505	498	653	353	503	500.51	5.37	0	-753	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1386	-16.67	0.98	12	0.07	-30.00	512.00	948	20220921	-47.26	339	20230227	47.49	793	-36.95	20230404	339	47.49	20230227	948	-47.26	20220921	339	47.49	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
67	20230620	090213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-2	5	-0.40	5969984	11903	1.47	503	505	501	653	353	503	501.55	5.37	0	-235	537	519	507	489	477	514	484	1386	150	500	350	1	1	277289721	1389	-16.70	0.98	12	0.00	-30.00	512.00	948	20220921	-47.15	339	20230227	47.79	793	-36.82	20230404	339	47.79	20230227	948	-47.15	20220921	339	47.79	20230227	0.18	N	195990	500	1386 억	14884396	N	N	0	N	N
68	20230619	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-2	5	-0.40	410513603	809585	96.84	505	525	495	656	354	505	507.07	5.33	0	109957	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1395	-16.77	0.98	12	0.29	-30.00	512.00	948	20220921	-46.94	339	20230227	48.38	793	-36.57	20230404	339	48.38	20230227	948	-46.94	20220921	339	48.38	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
69	20230619	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-2	5	-0.40	374993880	738803	88.37	505	525	495	656	354	505	507.57	5.33	0	98559	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1395	-16.77	0.98	12	0.27	-30.00	512.00	948	20220921	-46.94	339	20230227	48.38	793	-36.57	20230404	339	48.38	20230227	948	-46.94	20220921	339	48.38	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
70	20230619	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-3	5	-0.59	333949601	657203	78.61	505	525	495	656	354	505	508.14	5.33	0	83479	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1392	-16.73	0.98	12	0.24	-30.00	512.00	948	20220921	-47.05	339	20230227	48.08	793	-36.70	20230404	339	48.08	20230227	948	-47.05	20220921	339	48.08	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
71	20230619	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	1	2	0.20	289919413	569655	68.14	505	525	495	656	354	505	508.94	5.33	0	88395	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1403	-16.87	0.99	12	0.21	-30.00	512.00	948	20220921	-46.62	339	20230227	49.26	793	-36.19	20230404	339	49.26	20230227	948	-46.62	20220921	339	49.26	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
72	20230619	120130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	3	2	0.59	261144603	512797	61.34	505	525	495	656	354	505	509.26	5.33	0	84932	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1409	-16.93	0.99	12	0.18	-30.00	512.00	948	20220921	-46.41	339	20230227	49.85	793	-35.94	20230404	339	49.85	20230227	948	-46.41	20220921	339	49.85	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
73	20230619	110306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	3	2	0.59	220677070	433014	51.80	505	525	495	656	354	505	509.63	5.33	0	41501	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1409	-16.93	0.99	12	0.16	-30.00	512.00	948	20220921	-46.41	339	20230227	49.85	793	-35.94	20230404	339	49.85	20230227	948	-46.41	20220921	339	49.85	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
74	20230619	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	5	2	0.99	88041994	174393	20.86	505	511	495	656	354	505	504.85	5.33	0	36538	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1414	-17.00	1.00	12	0.06	-30.00	512.00	948	20220921	-46.20	339	20230227	50.44	793	-35.69	20230404	339	50.44	20230227	948	-46.20	20220921	339	50.44	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
75	20230619	090322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	-7	5	-1.39	22923237	45669	5.46	505	505	495	656	354	505	501.94	5.33	0	-26501	527	515	508	496	489	512	493	1386	151	500	350	1	1	277289721	1381	-16.60	0.97	12	0.02	-30.00	512.00	948	20220921	-47.47	339	20230227	46.90	793	-37.20	20230404	339	46.90	20230227	948	-47.47	20220921	339	46.90	20230227	0.18	N	195990	500	1386 억	14773239	N	N	0	N	N
76	20230616	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	-7	5	-1.37	421625432	830342	59.48	512	520	501	665	359	512	507.77	5.39	0	-187280	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1400	-16.83	0.99	12	0.30	-30.00	512.00	948	20220921	-46.73	339	20230227	48.97	793	-36.32	20230404	339	48.97	20230227	948	-46.73	20220921	339	48.97	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
77	20230616	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	-7	5	-1.37	395823511	779345	55.83	512	520	501	665	359	512	507.89	5.39	0	-176856	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1400	-16.83	0.99	12	0.28	-30.00	512.00	948	20220921	-46.73	339	20230227	48.97	793	-36.32	20230404	339	48.97	20230227	948	-46.73	20220921	339	48.97	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
78	20230616	140405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-9	5	-1.76	335620811	659863	47.27	512	520	501	665	359	512	508.62	5.39	0	-170791	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1395	-16.77	0.98	12	0.24	-30.00	512.00	948	20220921	-46.94	339	20230227	48.38	793	-36.57	20230404	339	48.38	20230227	948	-46.94	20220921	339	48.38	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
79	20230616	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	-7	5	-1.37	260230586	510061	36.54	512	520	503	665	359	512	510.20	5.39	0	-120283	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1400	-16.83	0.99	12	0.18	-30.00	512.00	948	20220921	-46.73	339	20230227	48.97	793	-36.32	20230404	339	48.97	20230227	948	-46.73	20220921	339	48.97	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
80	20230616	120157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	-1	5	-0.20	223436056	437295	31.32	512	520	503	665	359	512	510.95	5.39	0	-88970	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1417	-17.03	1.00	12	0.16	-30.00	512.00	948	20220921	-46.10	339	20230227	50.74	793	-35.56	20230404	339	50.74	20230227	948	-46.10	20220921	339	50.74	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
81	20230616	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	-4	5	-0.78	167063003	326460	23.38	512	520	503	665	359	512	511.74	5.39	0	-88884	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1409	-16.93	0.99	12	0.12	-30.00	512.00	948	20220921	-46.41	339	20230227	49.85	793	-35.94	20230404	339	49.85	20230227	948	-46.41	20220921	339	49.85	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
82	20230616	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	-2	5	-0.39	134365230	262115	18.78	512	520	503	665	359	512	512.62	5.39	0	-65556	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1414	-17.00	1.00	12	0.09	-30.00	512.00	948	20220921	-46.20	339	20230227	50.44	793	-35.69	20230404	339	50.44	20230227	948	-46.20	20220921	339	50.44	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
83	20230616	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	2	2	0.39	45720613	89154	6.39	512	520	503	665	359	512	512.83	5.39	0	-20322	540	526	505	491	470	533	498	1386	153	500	350	1	1	277289721	1425	-17.13	1.00	12	0.03	-30.00	512.00	948	20220921	-45.78	339	20230227	51.62	793	-35.18	20230404	339	51.62	20230227	948	-45.78	20220921	339	51.62	20230227	0.18	N	195990	500	1386 억	14958052	N	N	0	N	N
84	20230615	151005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	16	2	3.21	637029597	1287076	158.21	500	519	484	648	350	499	494.94	5.25	0	386271	519	508	501	490	483	505	487	1386	149	500	340	1	1	277289721	1428	-17.17	1.01	12	0.46	-30.00	512.00	948	20220921	-45.68	339	20230227	51.92	793	-35.06	20230404	339	51.92	20230227	948	-45.68	20220921	339	51.92	20230227	0.18	N	195990	500	1386 억	14564295	N	N	0	N	N
85	20230615	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-3	5	-0.60	487162646	990972	121.81	500	503	484	648	350	499	491.60	5.25	0	271119	519	508	501	490	483	505	487	1386	149	500	340	1	1	277289721	1375	-16.53	0.97	12	0.36	-30.00	512.00	948	20220921	-47.68	339	20230227	46.31	793	-37.45	20230404	339	46.31	20230227	948	-47.68	20220921	339	46.31	20230227	0.18	N	195990	500	1386 억	14564295	N	N	0	N	N
86	20230615	130401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	-4	5	-0.80	443618113	903109	111.01	500	503	484	648	350	499	491.21	5.25	0	256228	519	508	501	490	483	505	487	1386	149	500	340	1	1	277289721	1373	-16.50	0.97	12	0.33	-30.00	512.00	948	20220921	-47.78	339	20230227	46.02	793	-37.58	20230404	339	46.02	20230227	948	-47.78	20220921	339	46.02	20230227	0.18	N	195990	500	1386 억	14564295	N	N	0	N	N
87	20230615	120323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	-7	5	-1.40	393238705	800978	98.46	500	503	484	648	350	499	490.95	5.25	0	201695	519	508	501	490	483	505	487	1386	149	500	340	1	1	277289721	1364	-16.40	0.96	12	0.29	-30.00	512.00	948	20220921	-48.10	339	20230227	45.13	793	-37.96	20230404	339	45.13	20230227	948	-48.10	20220921	339	45.13	20230227	0.18	N	195990	500	1386 억	14564295	N	N	0	N	N
88	20230615	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	-8	5	-1.60	269988779	547646	67.32	500	503	488	648	350	499	493.00	5.25	0	137115	519	508	501	490	483	505	487	1386	149	500	340	1	1	277289721	1361	-16.37	0.96	12	0.20	-30.00	512.00	948	20220921	-48.21	339	20230227	44.84	793	-38.08	20230404	339	44.84	20230227	948	-48.21	20220921	339	44.84	20230227	0.18	N	195990	500	1386 억	14564295	N	N	0	N	N
89	20230611	184549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	-5	5	-0.97	367939386	713284	81.21	519	523	510	672	362	517	515.84	5.25	-53480	-53481	535	525	520	510	505	523	508	1386	155	500	360	1	1	277289721	1420	-17.07	1.00	12	0.26	-30.00	512.00	948	20220921	-45.99	339	20230227	51.03	793	-35.44	20230404	339	51.03	20230227	948	-45.99	20220921	339	51.03	20230227	0.18	N	195990	500	1386 억	14544090	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History