KissMeData/104460/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	1700	2	8.76	3454490550	165872	256.16	19690	21600	19500	25200	13580	19400	20825.74	3.24	0	39045	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2261	-20.17	2.00	12	1.55	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
3	20230630	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	1700	2	8.76	3327696400	159850	246.86	19690	21600	19500	25200	13580	19400	20817.62	3.24	0	36260	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2261	-20.17	2.00	12	1.49	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
4	20230630	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	1700	2	8.76	2957806650	142350	219.83	19690	21600	19500	25200	13580	19400	20778.41	3.24	0	26235	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2261	-20.17	2.00	12	1.33	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
5	20230630	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	1850	2	9.54	2248422250	108974	168.29	19690	21600	19500	25200	13580	19400	20632.65	3.24	0	18560	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2277	-20.32	2.02	12	1.02	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
6	20230630	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	700	2	3.61	796903450	39662	61.25	19690	20650	19500	25200	13580	19400	20092.37	3.24	0	13329	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2153	-19.22	1.91	12	0.37	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
7	20230630	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	700	2	3.61	711608500	35418	54.70	19690	20650	19500	25200	13580	19400	20091.72	3.24	0	10709	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2153	-19.22	1.91	12	0.33	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
8	20230630	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	600	2	3.09	616262490	30670	47.36	19690	20650	19500	25200	13580	19400	20093.33	3.24	0	8514	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2143	-19.12	1.90	12	0.29	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
9	20230630	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	1150	2	5.93	238185390	11773	18.18	19690	20650	19500	25200	13580	19400	20231.49	3.24	0	3658	20340	19870	19530	19060	18720	19700	18890	54	5810	500	15130	50	1	10713625	2202	-19.65	1.95	12	0.11	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.80	N	104460	500	53 억	347255	N	N	0	N	N
10	20230629	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	-480	5	-2.41	1257312800	64717	105.24	20000	20000	19190	25800	13920	19880	19427.86	3.23	0	1594	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2078	-18.55	1.84	12	0.60	-1046.00	10535.00	51100	20230322	-62.04	17060	20230531	13.72	51100	-62.04	20230322	17060	13.72	20230531	51100	-62.04	20230322	17060	13.72	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
11	20230629	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	-520	5	-2.62	1227968950	63205	102.78	20000	20000	19190	25800	13920	19880	19428.35	3.23	0	1459	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2074	-18.51	1.84	12	0.59	-1046.00	10535.00	51100	20230322	-62.11	17060	20230531	13.48	51100	-62.11	20230322	17060	13.48	20230531	51100	-62.11	20230322	17060	13.48	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
12	20230629	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-580	5	-2.92	1036701770	53287	86.66	20000	20000	19190	25800	13920	19880	19455.06	3.23	0	-1870	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2068	-18.45	1.83	12	0.50	-1046.00	10535.00	51100	20230322	-62.23	17060	20230531	13.13	51100	-62.23	20230322	17060	13.13	20230531	51100	-62.23	20230322	17060	13.13	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
13	20230629	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19330	-550	5	-2.77	851084120	43676	71.03	20000	20000	19190	25800	13920	19880	19486.31	3.23	0	-3341	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2071	-18.48	1.83	12	0.41	-1046.00	10535.00	51100	20230322	-62.17	17060	20230531	13.31	51100	-62.17	20230322	17060	13.31	20230531	51100	-62.17	20230322	17060	13.31	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
14	20230629	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19330	-550	5	-2.77	635466000	32483	52.82	20000	20000	19330	25800	13920	19880	19563.03	3.23	0	-6647	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2071	-18.48	1.83	12	0.30	-1046.00	10535.00	51100	20230322	-62.17	17060	20230531	13.31	51100	-62.17	20230322	17060	13.31	20230531	51100	-62.17	20230322	17060	13.31	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
15	20230629	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19490	-390	5	-1.96	523541470	26711	43.44	20000	20000	19440	25800	13920	19880	19600.22	3.23	0	-5011	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2088	-18.63	1.85	12	0.25	-1046.00	10535.00	51100	20230322	-61.86	17060	20230531	14.24	51100	-61.86	20230322	17060	14.24	20230531	51100	-61.86	20230322	17060	14.24	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
16	20230629	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	-320	5	-1.61	258354560	13124	21.34	20000	20000	19550	25800	13920	19880	19685.66	3.23	0	-1072	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2096	-18.70	1.86	12	0.12	-1046.00	10535.00	51100	20230322	-61.72	17060	20230531	14.65	51100	-61.72	20230322	17060	14.65	20230531	51100	-61.72	20230322	17060	14.65	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
17	20230629	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	110	2	0.55	9997980	502	0.82	20000	20000	19880	25800	13920	19880	19916.29	3.23	0	-205	21380	20630	20250	19500	19120	20440	19310	54	5940	500	15500	10	1	10713625	2142	-19.11	1.90	12	0.00	-1046.00	10535.00	51100	20230322	-60.88	17060	20230531	17.17	51100	-60.88	20230322	17060	17.17	20230531	51100	-60.88	20230322	17060	17.17	20230531	0.79	N	104460	500	53 억	345661	N	N	0	N	N
18	20230628	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19880	-720	5	-3.50	1232733830	61194	78.62	20850	21000	19870	26750	14450	20600	20145.02	3.41	0	-20029	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	10	1	10713625	2130	-19.01	1.89	12	0.57	-1046.00	10535.00	51100	20230322	-61.10	17060	20230531	16.53	51100	-61.10	20230322	17060	16.53	20230531	51100	-61.10	20230322	17060	16.53	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
19	20230628	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-600	5	-2.91	1156829490	57385	73.73	20850	21000	19870	26750	14450	20600	20159.09	3.41	0	-17528	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	50	1	10713625	2143	-19.12	1.90	12	0.54	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
20	20230628	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-550	5	-2.67	842886630	41662	53.53	20850	21000	19980	26750	14450	20600	20231.55	3.41	0	-13822	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	50	1	10713625	2148	-19.17	1.90	12	0.39	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
21	20230628	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-500	5	-2.43	649824100	32026	41.15	20850	21000	20050	26750	14450	20600	20290.52	3.41	0	-12271	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	50	1	10713625	2153	-19.22	1.91	12	0.30	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
22	20230628	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-450	5	-2.18	559327000	27538	35.38	20850	21000	20100	26750	14450	20600	20311.10	3.41	0	-10597	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	50	1	10713625	2159	-19.26	1.91	12	0.26	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
23	20230628	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-400	5	-1.94	453712950	22303	28.66	20850	21000	20100	26750	14450	20600	20343.14	3.41	0	-7992	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	50	1	10713625	2164	-19.31	1.92	12	0.21	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
24	20230628	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-300	5	-1.46	320669950	15707	20.18	20850	21000	20150	26750	14450	20600	20415.74	3.41	0	-4819	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	50	1	10713625	2175	-19.41	1.93	12	0.15	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
25	20230628	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	350	2	1.70	27719050	1329	1.71	20850	21000	20650	26750	14450	20600	20857.07	3.41	0	-965	22000	21300	20700	20000	19400	21650	20350	54	6150	500	16060	50	1	10713625	2245	-20.03	1.99	12	0.01	-1046.00	10535.00	51100	20230322	-59.00	17060	20230531	22.80	51100	-59.00	20230322	17060	22.80	20230531	51100	-59.00	20230322	17060	22.80	20230531	0.79	N	104460	500	53 억	365084	N	N	20	N	N
26	20230627	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	100	2	0.49	1631179150	77822	198.47	20100	21400	20100	26650	14350	20500	20960.39	3.37	0	4132	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2207	-19.69	1.96	12	0.73	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	51100	-59.69	20230322	17060	20.75	20230531	51100	-59.69	20230322	17060	20.75	20230531	0.79	N	104460	500	53 억	361039	N	N	20	N	N
27	20230627	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	150	2	0.73	1573819550	75041	191.38	20100	21400	20100	26650	14350	20500	20972.80	3.37	0	4699	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2212	-19.74	1.96	12	0.70	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	51100	-59.59	20230322	17060	21.04	20230531	51100	-59.59	20230322	17060	21.04	20230531	0.79	N	104460	500	53 억	361039	N	N	0	N	N
28	20230627	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	350	2	1.71	1414481950	67294	171.62	20100	21400	20100	26650	14350	20500	21019.44	3.37	0	6540	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2234	-19.93	1.98	12	0.63	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.79	N	104460	500	53 억	361039	N	N	0	N	N
29	20230627	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	400	2	1.95	1375234750	65411	166.82	20100	21400	20100	26650	14350	20500	21024.52	3.37	0	6798	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2239	-19.98	1.98	12	0.61	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.79	N	104460	500	53 억	361039	N	N	0	N	N
30	20230627	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	600	2	2.93	1308323750	62227	158.70	20100	21400	20100	26650	14350	20500	21025.02	3.37	0	7603	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2261	-20.17	2.00	12	0.58	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.79	N	104460	500	53 억	361039	N	N	0	N	N
31	20230627	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	600	2	2.93	1243308750	59141	150.83	20100	21400	20100	26650	14350	20500	21022.79	3.37	0	6944	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2261	-20.17	2.00	12	0.55	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.79	N	104460	500	53 억	361039	N	N	0	N	N
32	20230627	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	350	2	1.71	968692600	46030	117.39	20100	21400	20100	26650	14350	20500	21044.81	3.37	0	6239	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2234	-19.93	1.98	12	0.43	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.79	N	104460	500	53 억	361039	N	N	0	N	N
33	20230627	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	0	3	0.00	37089350	1822	4.65	20100	20500	20100	26650	14350	20500	20356.39	3.37	0	-702	21366	20932	20516	20082	19666	20725	19875	54	6150	500	15990	50	1	10713625	2196	-19.60	1.95	12	0.02	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.79	N	104460	500	53 억	361039	N	N	0	N	N
34	20230626	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-100	5	-0.49	782987850	38401	68.70	20600	20950	20100	26750	14450	20600	20388.86	3.41	0	-4034	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2196	-19.60	1.95	12	0.36	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
35	20230626	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-150	5	-0.73	743624950	36477	65.26	20600	20950	20100	26750	14450	20600	20385.30	3.41	0	-3895	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2191	-19.55	1.94	12	0.34	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
36	20230626	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-200	5	-0.97	678544500	33284	59.55	20600	20950	20100	26750	14450	20600	20385.60	3.41	0	-3132	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2186	-19.50	1.94	12	0.31	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	51100	-60.08	20230322	17060	19.58	20230531	51100	-60.08	20230322	17060	19.58	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
37	20230626	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-250	5	-1.21	597665850	29318	52.45	20600	20950	20100	26750	14450	20600	20384.59	3.41	0	-3048	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2180	-19.46	1.93	12	0.27	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
38	20230626	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-300	5	-1.46	545078550	26739	47.84	20600	20950	20100	26750	14450	20600	20384.01	3.41	0	-2233	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2175	-19.41	1.93	12	0.25	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
39	20230626	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-100	5	-0.49	408451550	19978	35.74	20600	20950	20100	26750	14450	20600	20443.97	3.41	0	-1891	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2196	-19.60	1.95	12	0.19	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
40	20230626	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-350	5	-1.70	300322500	14657	26.22	20600	20950	20100	26750	14450	20600	20488.97	3.41	0	-1241	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2170	-19.36	1.92	12	0.14	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	51100	-60.37	20230322	17060	18.70	20230531	51100	-60.37	20230322	17060	18.70	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
41	20230626	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	150	2	0.73	49232600	2386	4.27	20600	20950	20500	26750	14450	20600	20636.08	3.41	0	-648	21433	21016	20683	20266	19933	20850	20100	54	6150	500	16060	50	1	10713625	2223	-19.84	1.97	12	0.02	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.79	N	104460	500	53 억	364884	N	N	0	N	N
42	20230623	172806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	50	2	0.24	1146674500	55343	84.49	20650	21100	20350	26700	14400	20550	20721.18	3.42	0	-1518	21583	21066	20283	19766	18983	21325	20025	54	6150	500	16020	50	1	10713625	2207	-19.69	1.96	12	0.52	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	51100	-59.69	20230322	17060	20.75	20230531	51100	-59.69	20230322	17060	20.75	20230531	0.79	N	104460	500	53 억	366398	N	N	0	N	N
43	20230623	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	0	3	0.00	901442200	43403	66.26	20650	21100	20350	26700	14400	20550	20769.12	3.42	0	-1321	21583	21066	20283	19766	18983	21325	20025	54	6150	500	16020	50	1	10713625	2202	-19.65	1.95	12	0.41	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.79	N	104460	500	53 억	366398	N	N	0	N	N
44	20230622	160226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	710	2	3.58	1319869890	65485	84.43	19560	20800	19500	25750	13890	19840	20155.23	3.38	0	3104	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	50	1	10713625	2202	-19.65	1.95	12	0.61	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
45	20230622	150919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	660	2	3.33	1267331340	62923	81.13	19560	20800	19500	25750	13890	19840	20140.99	3.38	0	3365	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	50	1	10713625	2196	-19.60	1.95	12	0.59	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
46	20230622	140307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	-50	5	-0.25	773394790	38717	49.92	19560	20350	19500	25750	13890	19840	19975.59	3.38	0	-64	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	10	1	10713625	2120	-18.92	1.88	12	0.36	-1046.00	10535.00	51100	20230322	-61.27	17060	20230531	16.00	51100	-61.27	20230322	17060	16.00	20230531	51100	-61.27	20230322	17060	16.00	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
47	20230622	130241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19970	130	2	0.66	632819720	31646	40.80	19560	20350	19500	25750	13890	19840	19996.83	3.38	0	310	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	10	1	10713625	2140	-19.09	1.90	12	0.30	-1046.00	10535.00	51100	20230322	-60.92	17060	20230531	17.06	51100	-60.92	20230322	17060	17.06	20230531	51100	-60.92	20230322	17060	17.06	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
48	20230622	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	310	2	1.56	598222320	29919	38.57	19560	20350	19500	25750	13890	19840	19994.73	3.38	0	260	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	50	1	10713625	2159	-19.26	1.91	12	0.28	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
49	20230622	110108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	160	2	0.81	391763520	19692	25.39	19560	20300	19500	25750	13890	19840	19894.55	3.38	0	-443	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	50	1	10713625	2143	-19.12	1.90	12	0.18	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
50	20230622	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19820	-20	5	-0.10	260247430	13098	16.89	19560	20300	19500	25750	13890	19840	19869.25	3.38	0	-2209	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	10	1	10713625	2123	-18.95	1.88	12	0.12	-1046.00	10535.00	51100	20230322	-61.21	17060	20230531	16.18	51100	-61.21	20230322	17060	16.18	20230531	51100	-61.21	20230322	17060	16.18	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
51	20230622	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	0	3	0.00	24289220	1234	1.59	19560	19840	19560	25750	13890	19840	19683.32	3.38	0	453	20700	20270	19970	19540	19240	20120	19390	54	5930	500	15470	10	1	10713625	2126	-18.97	1.88	12	0.01	-1046.00	10535.00	51100	20230322	-61.17	17060	20230531	16.30	51100	-61.17	20230322	17060	16.30	20230531	51100	-61.17	20230322	17060	16.30	20230531	0.80	N	104460	500	53 억	361945	N	N	0	N	N
52	20230621	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	-360	5	-1.78	1524165740	76347	63.23	20200	20400	19670	26250	14150	20200	19964.07	3.41	0	-3313	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	10	1	10713625	2126	-18.97	1.88	12	0.71	-1046.00	10535.00	51100	20230322	-61.17	17060	20230531	16.30	51100	-61.17	20230322	17060	16.30	20230531	51100	-61.17	20230322	17060	16.30	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
53	20230621	150122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19870	-330	5	-1.63	1484595830	74354	61.58	20200	20400	19670	26250	14150	20200	19966.58	3.41	0	-3387	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	10	1	10713625	2129	-19.00	1.89	12	0.69	-1046.00	10535.00	51100	20230322	-61.12	17060	20230531	16.47	51100	-61.12	20230322	17060	16.47	20230531	51100	-61.12	20230322	17060	16.47	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
54	20230621	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-210	5	-1.04	1342191940	67199	55.65	20200	20400	19670	26250	14150	20200	19973.38	3.41	0	-3908	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	10	1	10713625	2142	-19.11	1.90	12	0.63	-1046.00	10535.00	51100	20230322	-60.88	17060	20230531	17.17	51100	-60.88	20230322	17060	17.17	20230531	51100	-60.88	20230322	17060	17.17	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
55	20230621	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-100	5	-0.50	1271375880	63655	52.72	20200	20400	19670	26250	14150	20200	19972.91	3.41	0	-4412	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	50	1	10713625	2153	-19.22	1.91	12	0.59	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
56	20230621	120155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-100	5	-0.50	1224941830	61340	50.80	20200	20400	19670	26250	14150	20200	19969.70	3.41	0	-4443	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	50	1	10713625	2153	-19.22	1.91	12	0.57	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
57	20230621	110540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-210	5	-1.04	899789190	45244	37.47	20200	20350	19670	26250	14150	20200	19887.47	3.41	0	5696	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	10	1	10713625	2142	-19.11	1.90	12	0.42	-1046.00	10535.00	51100	20230322	-60.88	17060	20230531	17.17	51100	-60.88	20230322	17060	17.17	20230531	51100	-60.88	20230322	17060	17.17	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
58	20230621	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	-410	5	-2.03	658083430	33012	27.34	20200	20350	19690	26250	14150	20200	19934.66	3.41	0	-133	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	10	1	10713625	2120	-18.92	1.88	12	0.31	-1046.00	10535.00	51100	20230322	-61.27	17060	20230531	16.00	51100	-61.27	20230322	17060	16.00	20230531	51100	-61.27	20230322	17060	16.00	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
59	20230621	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-50	5	-0.25	79666560	3973	3.29	20200	20200	19930	26250	14150	20200	20051.92	3.41	0	-44	22200	21200	20600	19600	19000	20900	19300	54	6050	500	15750	50	1	10713625	2159	-19.26	1.91	12	0.04	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.79	N	104460	500	53 억	365054	N	N	0	N	N
60	20230620	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-900	5	-4.27	2437602800	120032	185.32	21150	21600	20000	27400	14800	21100	20308.53	3.35	0	1242	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2164	-19.31	1.92	12	1.12	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
61	20230620	150212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-950	5	-4.50	2366611150	116519	179.90	21150	21600	20000	27400	14800	21100	20310.95	3.35	0	586	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2159	-19.26	1.91	12	1.09	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
62	20230620	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-950	5	-4.50	1970474300	96804	149.46	21150	21600	20000	27400	14800	21100	20355.30	3.35	0	-4167	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2159	-19.26	1.91	12	0.90	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
63	20230620	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-950	5	-4.50	1613070800	79041	122.04	21150	21600	20000	27400	14800	21100	20408.03	3.35	0	-5598	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2159	-19.26	1.91	12	0.74	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
64	20230620	120802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-700	5	-3.32	1138162950	55435	85.59	21150	21600	20200	27400	14800	21100	20531.49	3.35	0	-3463	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2186	-19.50	1.94	12	0.52	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	51100	-60.08	20230322	17060	19.58	20230531	51100	-60.08	20230322	17060	19.58	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
65	20230620	110409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-550	5	-2.61	821957950	39870	61.56	21150	21600	20400	27400	14800	21100	20615.95	3.35	0	-3267	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2202	-19.65	1.95	12	0.37	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
66	20230620	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-350	5	-1.66	528056400	25532	39.42	21150	21600	20400	27400	14800	21100	20682.14	3.35	0	-1231	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2223	-19.84	1.97	12	0.24	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
67	20230620	090519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	200	2	0.95	43474400	2038	3.15	21150	21600	20950	27400	14800	21100	21331.89	3.35	0	-725	21933	21516	21133	20716	20333	21325	20525	54	6300	500	16450	50	1	10713625	2282	-20.36	2.02	12	0.02	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.78	N	104460	500	53 억	359010	N	N	0	N	N
68	20230619	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-450	5	-2.09	1354908900	64339	86.66	21550	21550	20750	28000	15100	21550	21058.87	3.30	0	5844	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2261	-20.17	2.00	12	0.60	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
69	20230619	150231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-500	5	-2.32	1292258550	61365	82.65	21550	21550	20750	28000	15100	21550	21058.56	3.30	0	5092	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2255	-20.12	2.00	12	0.57	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
70	20230619	140205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-500	5	-2.32	1129992000	53681	72.30	21550	21550	20750	28000	15100	21550	21050.13	3.30	0	1249	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2255	-20.12	2.00	12	0.50	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
71	20230619	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-550	5	-2.55	951129750	45187	60.86	21550	21550	20750	28000	15100	21550	21048.75	3.30	0	-3197	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2250	-20.08	1.99	12	0.42	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
72	20230619	120212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-700	5	-3.25	816975450	38797	52.26	21550	21550	20750	28000	15100	21550	21057.70	3.30	0	-4800	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2234	-19.93	1.98	12	0.36	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
73	20230619	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-650	5	-3.02	654684950	30999	41.75	21550	21550	20800	28000	15100	21550	21119.55	3.30	0	-2811	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2239	-19.98	1.98	12	0.29	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
74	20230619	100248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-150	5	-0.70	338247150	15957	21.49	21550	21550	21000	28000	15100	21550	21197.41	3.30	0	192	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2293	-20.46	2.03	12	0.15	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
75	20230619	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-350	5	-1.62	77859250	3656	4.92	21550	21550	21100	28000	15100	21550	21296.29	3.30	0	-14	22416	21982	21216	20782	20016	22200	21000	54	6450	500	16800	50	1	10713625	2271	-20.27	2.01	12	0.03	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.78	N	104460	500	53 억	353119	N	N	0	N	N
76	20230616	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	800	2	3.86	1576313950	74132	65.15	20650	21650	20450	26950	14550	20750	21263.38	3.20	0	9733	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2309	-20.60	2.05	12	0.69	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
77	20230616	150202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	750	2	3.61	1482146350	69758	61.30	20650	21650	20450	26950	14550	20750	21246.97	3.20	0	8673	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2303	-20.55	2.04	12	0.65	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
78	20230616	140149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	650	2	3.13	1227361150	57898	50.88	20650	21550	20450	26950	14550	20750	21198.68	3.20	0	3834	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2293	-20.46	2.03	12	0.54	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
79	20230616	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	650	2	3.13	1093389100	51648	45.39	20650	21550	20450	26950	14550	20750	21170.02	3.20	0	897	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2293	-20.46	2.03	12	0.48	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
80	20230616	120129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	550	2	2.65	876350500	41429	36.41	20650	21550	20450	26950	14550	20750	21153.07	3.20	0	-263	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2282	-20.36	2.02	12	0.39	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
81	20230616	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	550	2	2.65	781964500	37009	32.52	20650	21550	20450	26950	14550	20750	21129.04	3.20	0	-1357	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2282	-20.36	2.02	12	0.35	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
82	20230616	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	500	2	2.41	425107150	20287	17.83	20650	21300	20450	26950	14550	20750	20954.66	3.20	0	-4214	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2277	-20.32	2.02	12	0.19	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
83	20230616	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-300	5	-1.45	64568450	3134	2.75	20650	20900	20450	26950	14550	20750	20602.57	3.20	0	348	21850	21300	20750	20200	19650	21575	20475	54	6200	500	16180	50	1	10713625	2191	-19.55	1.94	12	0.03	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.78	N	104460	500	53 억	342575	N	N	3	N	N
84	20230615	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-50	5	-0.24	2278425400	110341	40.96	20500	21300	20200	27100	14600	20850	20648.95	3.23	0	-855	23516	22182	21516	20182	19516	21850	19850	54	6250	500	16260	50	1	10713625	2228	-19.89	1.97	12	1.03	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.79	N	104460	500	53 억	346004	N	N	0	N	N
85	20230615	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-250	5	-1.20	1774673500	85987	31.92	20500	21300	20200	27100	14600	20850	20638.86	3.23	0	-3804	23516	22182	21516	20182	19516	21850	19850	54	6250	500	16260	50	1	10713625	2207	-19.69	1.96	12	0.80	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	51100	-59.69	20230322	17060	20.75	20230531	51100	-59.69	20230322	17060	20.75	20230531	0.79	N	104460	500	53 억	346004	N	N	0	N	N
86	20230615	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-350	5	-1.68	1548334500	74955	27.83	20500	21300	20200	27100	14600	20850	20656.85	3.23	0	-4190	23516	22182	21516	20182	19516	21850	19850	54	6250	500	16260	50	1	10713625	2196	-19.60	1.95	12	0.70	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.79	N	104460	500	53 억	346004	N	N	0	N	N
87	20230615	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-500	5	-2.40	1348578650	65193	24.20	20500	21300	20200	27100	14600	20850	20685.94	3.23	0	-1249	23516	22182	21516	20182	19516	21850	19850	54	6250	500	16260	50	1	10713625	2180	-19.46	1.93	12	0.61	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.79	N	104460	500	53 억	346004	N	N	0	N	N
88	20230615	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-350	5	-1.68	915230700	43883	16.29	20500	21300	20450	27100	14600	20850	20856.16	3.23	0	-4619	23516	22182	21516	20182	19516	21850	19850	54	6250	500	16260	50	1	10713625	2196	-19.60	1.95	12	0.41	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.79	N	104460	500	53 억	346004	N	N	0	N	N
89	20230611	184901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-500	5	-2.35	3083323550	147860	79.03	20800	21400	20500	27600	14900	21250	20853.46	3.17	-6364	-6367	22416	21832	21166	20582	19916	22125	20875	54	6350	500	16570	50	1	10713625	2223	-19.84	1.97	12	1.38	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.82	N	104460	500	53 억	339879	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History