KissMeData/060310/price/prices-20230601.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160526	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2755	-5	5	-0.18	1585029700	580671	126.12	2760	2790	2680	3585	1935	2760	2729.60	7.09	0	182157	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1337	91.83	2.91	03	1.20	30.00	947.00	3590	20220629	-23.26	1930	20230103	42.75	3460	-20.38	20230530	1930	42.75	20230103	3550	-22.39	20220630	1930	42.75	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
3	20230630	150529	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2755	-5	5	-0.18	1470251605	538978	117.06	2760	2790	2680	3585	1935	2760	2727.83	7.09	0	186536	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1337	91.83	2.91	03	1.11	30.00	947.00	3590	20220629	-23.26	1930	20230103	42.75	3460	-20.38	20230530	1930	42.75	20230103	3550	-22.39	20220630	1930	42.75	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
4	20230630	140526	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2740	-20	5	-0.72	1313912475	482019	104.69	2760	2790	2680	3585	1935	2760	2725.83	7.09	0	173297	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1330	91.33	2.89	03	0.99	30.00	947.00	3590	20220629	-23.68	1930	20230103	41.97	3460	-20.81	20230530	1930	41.97	20230103	3550	-22.82	20220630	1930	41.97	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
5	20230630	130528	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2730	-30	5	-1.09	1238384320	454374	98.69	2760	2790	2680	3585	1935	2760	2725.45	7.09	0	168366	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1325	91.00	2.88	03	0.94	30.00	947.00	3590	20220629	-23.96	1930	20230103	41.45	3460	-21.10	20230530	1930	41.45	20230103	3550	-23.10	20220630	1930	41.45	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
6	20230630	120525	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2730	-30	5	-1.09	1075104200	394465	85.67	2760	2790	2680	3585	1935	2760	2725.45	7.09	0	168737	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1325	91.00	2.88	03	0.81	30.00	947.00	3590	20220629	-23.96	1930	20230103	41.45	3460	-21.10	20230530	1930	41.45	20230103	3550	-23.10	20220630	1930	41.45	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
7	20230630	110527	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2760	0	3	0.00	986920620	362274	78.68	2760	2790	2680	3585	1935	2760	2724.21	7.09	0	166212	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1340	92.00	2.91	03	0.75	30.00	947.00	3590	20220629	-23.12	1930	20230103	43.01	3460	-20.23	20230530	1930	43.01	20230103	3550	-22.25	20220630	1930	43.01	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
8	20230630	100527	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2725	-35	5	-1.27	677310125	249379	54.16	2760	2790	2680	3585	1935	2760	2715.93	7.09	0	88467	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1323	90.83	2.88	03	0.51	30.00	947.00	3590	20220629	-24.09	1930	20230103	41.19	3460	-21.24	20230530	1930	41.19	20230103	3550	-23.24	20220630	1930	41.19	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
9	20230630	090528	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2780	20	2	0.72	50285965	18178	3.95	2760	2780	2755	3585	1935	2760	2766.41	7.09	0	4349	2870	2815	2780	2725	2690	2797	2707	243	825	500	1930	5	1	48536642	1349	92.67	2.94	03	0.04	30.00	947.00	3590	20220629	-22.56	1930	20230103	44.04	3460	-19.65	20230530	1930	44.04	20230103	3550	-21.69	20220630	1930	44.04	20230103	7.32	N	060310	500	242 억	3440838	N	N	N	N
10	20230629	160526	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2760	-30	5	-1.08	1265253965	454644	72.28	2775	2835	2745	3625	1955	2790	2782.97	6.89	0	96151	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1340	92.00	2.91	03	0.94	30.00	947.00	3590	20220629	-23.12	1930	20230103	43.01	3460	-20.23	20230530	1930	43.01	20230103	3590	-23.12	20220629	1930	43.01	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
11	20230629	150524	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2765	-25	5	-0.90	1033935645	370837	58.96	2775	2835	2760	3625	1955	2790	2788.11	6.89	0	50832	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1342	92.17	2.92	03	0.76	30.00	947.00	3590	20220629	-22.98	1930	20230103	43.26	3460	-20.09	20230530	1930	43.26	20230103	3590	-22.98	20220629	1930	43.26	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
12	20230629	140524	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2780	-10	5	-0.36	865495960	309981	49.28	2775	2835	2765	3625	1955	2790	2792.10	6.89	0	43046	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1349	92.67	2.94	03	0.64	30.00	947.00	3590	20220629	-22.56	1930	20230103	44.04	3460	-19.65	20230530	1930	44.04	20230103	3590	-22.56	20220629	1930	44.04	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
13	20230629	130524	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2775	-15	5	-0.54	742146045	265526	42.21	2775	2835	2770	3625	1955	2790	2795.01	6.89	0	45896	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1347	92.50	2.93	03	0.55	30.00	947.00	3590	20220629	-22.70	1930	20230103	43.78	3460	-19.80	20230530	1930	43.78	20230103	3590	-22.70	20220629	1930	43.78	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
14	20230629	120525	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2795	5	2	0.18	647520145	231464	36.80	2775	2835	2770	3625	1955	2790	2797.51	6.89	0	36864	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1357	93.17	2.95	03	0.48	30.00	947.00	3590	20220629	-22.14	1930	20230103	44.82	3460	-19.22	20230530	1930	44.82	20230103	3590	-22.14	20220629	1930	44.82	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
15	20230629	110525	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2790	0	3	0.00	504360395	180095	28.63	2775	2835	2770	3625	1955	2790	2800.55	6.89	0	26224	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1354	93.00	2.95	03	0.37	30.00	947.00	3590	20220629	-22.28	1930	20230103	44.56	3460	-19.36	20230530	1930	44.56	20230103	3590	-22.28	20220629	1930	44.56	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
16	20230629	100526	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2780	-10	5	-0.36	365396665	130374	20.73	2775	2835	2775	3625	1955	2790	2802.72	6.89	0	17576	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1349	92.67	2.94	03	0.27	30.00	947.00	3590	20220629	-22.56	1930	20230103	44.04	3460	-19.65	20230530	1930	44.04	20230103	3590	-22.56	20220629	1930	44.04	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
17	20230629	090519	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2795	5	2	0.18	45123380	16173	2.57	2775	2815	2775	3625	1955	2790	2790.05	6.89	0	4692	2940	2865	2790	2715	2640	2827	2677	243	835	500	1950	5	1	48536642	1357	93.17	2.95	03	0.03	30.00	947.00	3590	20220629	-22.14	1930	20230103	44.82	3460	-19.22	20230530	1930	44.82	20230103	3590	-22.14	20220629	1930	44.82	20230103	7.39	N	060310	500	242 억	3344572	N	N	N	N
18	20230628	160519	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2790	-30	5	-1.06	1730467225	615696	106.91	2830	2865	2715	3665	1975	2820	2810.71	6.61	0	129391	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1354	93.00	2.95	03	1.27	30.00	947.00	3590	20220629	-22.28	1930	20230103	44.56	3460	-19.36	20230530	1930	44.56	20230103	3590	-22.28	20220629	1930	44.56	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
19	20230628	150523	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2800	-20	5	-0.71	1569953070	558155	96.92	2830	2865	2715	3665	1975	2820	2812.75	6.61	0	103948	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1359	93.33	2.96	03	1.15	30.00	947.00	3590	20220629	-22.01	1930	20230103	45.08	3460	-19.08	20230530	1930	45.08	20230103	3590	-22.01	20220629	1930	45.08	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
20	20230628	140520	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2795	-25	5	-0.89	1167673945	413320	71.77	2830	2865	2790	3665	1975	2820	2825.11	6.61	0	63088	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1357	93.17	2.95	03	0.85	30.00	947.00	3590	20220629	-22.14	1930	20230103	44.82	3460	-19.22	20230530	1930	44.82	20230103	3590	-22.14	20220629	1930	44.82	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
21	20230628	130521	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2815	-5	5	-0.18	898883770	317267	55.09	2830	2865	2800	3665	1975	2820	2833.21	6.61	0	51750	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1366	93.83	2.97	03	0.65	30.00	947.00	3590	20220629	-21.59	1930	20230103	45.85	3460	-18.64	20230530	1930	45.85	20230103	3590	-21.59	20220629	1930	45.85	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
22	20230628	120504	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2825	5	2	0.18	810605690	285958	49.65	2830	2865	2800	3665	1975	2820	2834.70	6.61	0	48443	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1371	94.17	2.98	03	0.59	30.00	947.00	3590	20220629	-21.31	1930	20230103	46.37	3460	-18.35	20230530	1930	46.37	20230103	3590	-21.31	20220629	1930	46.37	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
23	20230628	110526	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2825	5	2	0.18	621684075	218772	37.99	2830	2865	2815	3665	1975	2820	2841.70	6.61	0	42285	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1371	94.17	2.98	03	0.45	30.00	947.00	3590	20220629	-21.31	1930	20230103	46.37	3460	-18.35	20230530	1930	46.37	20230103	3590	-21.31	20220629	1930	46.37	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
24	20230628	100525	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2850	30	2	1.06	430540630	151195	26.25	2830	2865	2825	3665	1975	2820	2847.59	6.61	0	33717	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1383	95.00	3.01	03	0.31	30.00	947.00	3590	20220629	-20.61	1930	20230103	47.67	3460	-17.63	20230530	1930	47.67	20230103	3590	-20.61	20220629	1930	47.67	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
25	20230628	090522	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2845	25	2	0.89	58921120	20737	3.60	2830	2860	2825	3665	1975	2820	2841.35	6.61	0	4354	2933	2876	2848	2791	2763	2862	2777	243	845	500	1970	5	1	48536642	1381	94.83	3.00	03	0.04	30.00	947.00	3590	20220629	-20.75	1930	20230103	47.41	3460	-17.77	20230530	1930	47.41	20230103	3590	-20.75	20220629	1930	47.41	20230103	7.45	N	060310	500	242 억	3207527	N	N	N	N
26	20230627	160522	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2820	-75	5	-2.59	1616229150	569330	96.22	2895	2905	2820	3760	2030	2895	2838.81	6.32	0	142009	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1369	94.00	2.98	03	1.17	30.00	947.00	3590	20220629	-21.45	1930	20230103	46.11	3460	-18.50	20230530	1930	46.11	20230103	3590	-21.45	20220629	1930	46.11	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
27	20230627	150525	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2835	-60	5	-2.07	1418076100	499201	84.37	2895	2905	2820	3760	2030	2895	2840.65	6.32	0	118136	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1376	94.50	2.99	03	1.03	30.00	947.00	3590	20220629	-21.03	1930	20230103	46.89	3460	-18.06	20230530	1930	46.89	20230103	3590	-21.03	20220629	1930	46.89	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
28	20230627	140531	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2830	-65	5	-2.25	1244386805	437693	73.98	2895	2905	2820	3760	2030	2895	2843.02	6.32	0	108188	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1374	94.33	2.99	03	0.90	30.00	947.00	3590	20220629	-21.17	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3590	-21.17	20220629	1930	46.63	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
29	20230627	130529	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2835	-60	5	-2.07	1073792480	377270	63.76	2895	2905	2820	3760	2030	2895	2846.17	6.32	0	99940	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1376	94.50	2.99	03	0.78	30.00	947.00	3590	20220629	-21.03	1930	20230103	46.89	3460	-18.06	20230530	1930	46.89	20230103	3590	-21.03	20220629	1930	46.89	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
30	20230627	120532	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2830	-65	5	-2.25	931020045	326802	55.23	2895	2905	2820	3760	2030	2895	2848.83	6.32	0	89045	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1374	94.33	2.99	03	0.67	30.00	947.00	3590	20220629	-21.17	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3590	-21.17	20220629	1930	46.63	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
31	20230627	110534	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2855	-40	5	-1.38	784437345	275046	46.49	2895	2905	2820	3760	2030	2895	2851.97	6.32	0	75812	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1386	95.17	3.01	03	0.57	30.00	947.00	3590	20220629	-20.47	1930	20230103	47.93	3460	-17.49	20230530	1930	47.93	20230103	3590	-20.47	20220629	1930	47.93	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
32	20230627	100520	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2850	-45	5	-1.55	436699850	152523	25.78	2895	2905	2830	3760	2030	2895	2863.10	6.32	0	26771	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1383	95.00	3.01	03	0.31	30.00	947.00	3590	20220629	-20.61	1930	20230103	47.67	3460	-17.63	20230530	1930	47.67	20230103	3590	-20.61	20220629	1930	47.67	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
33	20230627	090522	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2880	-15	5	-0.52	31295305	10840	1.83	2895	2895	2880	3760	2030	2895	2886.75	6.32	0	789	2991	2942	2866	2817	2741	2967	2842	243	865	500	2020	5	1	48536642	1398	96.00	3.04	03	0.02	30.00	947.00	3590	20220629	-19.78	1930	20230103	49.22	3460	-16.76	20230530	1930	49.22	20230103	3590	-19.78	20220629	1930	49.22	20230103	7.44	N	060310	500	242 억	3065520	N	N	N	N
34	20230626	160521	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2895	15	2	0.52	1659754705	578143	66.42	2880	2915	2790	3740	2020	2880	2870.71	6.14	0	85465	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1405	96.50	3.06	03	1.19	30.00	947.00	3590	20220629	-19.36	1930	20230103	50.00	3460	-16.33	20230530	1930	50.00	20230103	3590	-19.36	20220629	1930	50.00	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
35	20230626	150524	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2895	15	2	0.52	1504847665	524658	60.27	2880	2915	2790	3740	2020	2880	2868.24	6.14	0	82914	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1405	96.50	3.06	03	1.08	30.00	947.00	3590	20220629	-19.36	1930	20230103	50.00	3460	-16.33	20230530	1930	50.00	20230103	3590	-19.36	20220629	1930	50.00	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
36	20230626	140524	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2890	10	2	0.35	1334166260	465657	53.49	2880	2915	2790	3740	2020	2880	2865.13	6.14	0	78289	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1403	96.33	3.05	03	0.96	30.00	947.00	3590	20220629	-19.50	1930	20230103	49.74	3460	-16.47	20230530	1930	49.74	20230103	3590	-19.50	20220629	1930	49.74	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
37	20230626	130523	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2900	20	2	0.69	1142661095	399570	45.90	2880	2915	2790	3740	2020	2880	2859.73	6.14	0	68706	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1408	96.67	3.06	03	0.82	30.00	947.00	3590	20220629	-19.22	1930	20230103	50.26	3460	-16.18	20230530	1930	50.26	20230103	3590	-19.22	20220629	1930	50.26	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
38	20230626	120521	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2870	-10	5	-0.35	1038070765	363257	41.73	2880	2915	2790	3740	2020	2880	2857.68	6.14	0	64439	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1393	95.67	3.03	03	0.75	30.00	947.00	3590	20220629	-20.06	1930	20230103	48.70	3460	-17.05	20230530	1930	48.70	20230103	3590	-20.06	20220629	1930	48.70	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
39	20230626	110521	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2890	10	2	0.35	958769065	335717	38.57	2880	2915	2790	3740	2020	2880	2855.88	6.14	0	69452	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1403	96.33	3.05	03	0.69	30.00	947.00	3590	20220629	-19.50	1930	20230103	49.74	3460	-16.47	20230530	1930	49.74	20230103	3590	-19.50	20220629	1930	49.74	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
40	20230626	100521	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2885	5	2	0.17	784841850	275303	31.63	2880	2915	2790	3740	2020	2880	2850.83	6.14	0	50978	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1400	96.17	3.05	03	0.57	30.00	947.00	3590	20220629	-19.64	1930	20230103	49.48	3460	-16.62	20230530	1930	49.48	20230103	3590	-19.64	20220629	1930	49.48	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
41	20230626	090523	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2865	-15	5	-0.52	76434385	26594	3.06	2880	2895	2860	3740	2020	2880	2874.12	6.14	0	2717	3010	2945	2905	2840	2800	2925	2820	243	860	500	2010	5	1	48536642	1391	95.50	3.03	03	0.05	30.00	947.00	3590	20220629	-20.19	1930	20230103	48.45	3460	-17.20	20230530	1930	48.45	20230103	3590	-20.19	20220629	1930	48.45	20230103	7.55	N	060310	500	242 억	2980100	N	N	N	N
42	20230623	164105	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2880	-60	5	-2.04	2477743145	854535	78.02	2940	2970	2865	3820	2060	2940	2899.55	5.86	0	136936	3086	3012	2976	2902	2866	2995	2885	243	880	500	2050	5	1	48536642	1398	96.00	3.04	03	1.76	30.00	947.00	3590	20220629	-19.78	1930	20230103	49.22	3460	-16.76	20230530	1930	49.22	20230103	3590	-19.78	20220629	1930	49.22	20230103	7.69	N	060310	500	242 억	2843165	N	N	N	N
43	20230623	140428	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2870	-70	5	-2.38	2133170275	735191	67.12	2940	2970	2865	3820	2060	2940	2901.52	5.86	0	102991	3086	3012	2976	2902	2866	2995	2885	243	880	500	2050	5	1	48536642	1393	95.67	3.03	03	1.51	30.00	947.00	3590	20220629	-20.06	1930	20230103	48.70	3460	-17.05	20230530	1930	48.70	20230103	3590	-20.06	20220629	1930	48.70	20230103	7.69	N	060310	500	242 억	2843165	N	N	N	N
44	20230622	160728	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2940	-45	5	-1.51	3237874090	1082606	99.92	2945	3050	2940	3880	2090	2985	2990.93	6.03	0	-81997	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1427	98.00	3.10	03	2.23	30.00	947.00	3590	20220629	-18.11	1930	20230103	52.33	3460	-15.03	20230530	1930	52.33	20230103	3590	-18.11	20220629	1930	52.33	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
45	20230622	150344	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2975	-10	5	-0.34	2916074045	973412	89.84	2945	3050	2945	3880	2090	2985	2995.73	6.03	0	-87136	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1444	99.17	3.14	03	2.01	30.00	947.00	3590	20220629	-17.13	1930	20230103	54.15	3460	-14.02	20230530	1930	54.15	20230103	3590	-17.13	20220629	1930	54.15	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
46	20230622	140531	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2970	-15	5	-0.50	2651576345	884230	81.61	2945	3050	2945	3880	2090	2985	2998.74	6.03	0	-74538	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1442	99.00	3.14	03	1.82	30.00	947.00	3590	20220629	-17.27	1930	20230103	53.89	3460	-14.16	20230530	1930	53.89	20230103	3590	-17.27	20220629	1930	53.89	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
47	20230622	130422	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2960	-25	5	-0.84	2405497400	801124	73.94	2945	3050	2945	3880	2090	2985	3002.65	6.03	0	-64872	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1437	98.67	3.13	03	1.65	30.00	947.00	3590	20220629	-17.55	1930	20230103	53.37	3460	-14.45	20230530	1930	53.37	20230103	3590	-17.55	20220629	1930	53.37	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
48	20230622	120125	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2980	-5	5	-0.17	2127049375	707166	65.27	2945	3050	2945	3880	2090	2985	3007.85	6.03	0	-41575	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1446	99.33	3.15	03	1.46	30.00	947.00	3590	20220629	-16.99	1930	20230103	54.40	3460	-13.87	20230530	1930	54.40	20230103	3590	-16.99	20220629	1930	54.40	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
49	20230622	110322	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2990	5	2	0.17	1920920230	638091	58.89	2945	3050	2945	3880	2090	2985	3010.42	6.03	0	-9937	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1451	99.67	3.16	03	1.31	30.00	947.00	3590	20220629	-16.71	1930	20230103	54.92	3460	-13.58	20230530	1930	54.92	20230103	3590	-16.71	20220629	1930	54.92	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
50	20230622	100747	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2980	-5	5	-0.17	1636610815	542982	50.12	2945	3050	2945	3880	2090	2985	3014.12	6.03	0	-26968	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1446	99.33	3.15	03	1.12	30.00	947.00	3590	20220629	-16.99	1930	20230103	54.40	3460	-13.87	20230530	1930	54.40	20230103	3590	-16.99	20220629	1930	54.40	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
51	20230622	090418	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2960	-25	5	-0.84	107470455	36330	3.35	2945	2980	2945	3880	2090	2985	2958.12	6.03	0	11029	3108	3046	2973	2911	2838	3010	2875	243	895	500	2080	5	1	48536642	1437	98.67	3.13	03	0.07	30.00	947.00	3590	20220629	-17.55	1930	20230103	53.37	3460	-14.45	20230530	1930	53.37	20230103	3590	-17.55	20220629	1930	53.37	20230103	7.54	N	060310	500	242 억	2925158	N	N	N	N
52	20230621	160137	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2985	-20	5	-0.67	3130552970	1051366	45.53	3000	3035	2900	3905	2105	3005	2977.58	6.08	0	-25123	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1449	90.45	3.60	03	2.17	33.00	829.00	3590	20220629	-16.85	1930	20230103	54.66	3460	-13.73	20230530	1930	54.66	20230103	3590	-16.85	20220629	1930	54.66	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
53	20230621	150701	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2985	-20	5	-0.67	2878994210	967132	41.88	3000	3035	2900	3905	2105	3005	2976.82	6.08	0	-27179	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1449	90.45	3.60	03	1.99	33.00	829.00	3590	20220629	-16.85	1930	20230103	54.66	3460	-13.73	20230530	1930	54.66	20230103	3590	-16.85	20220629	1930	54.66	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
54	20230621	140249	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2965	-40	5	-1.33	2624148440	881377	38.17	3000	3035	2900	3905	2105	3005	2977.31	6.08	0	-29346	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1439	89.85	3.58	03	1.82	33.00	829.00	3590	20220629	-17.41	1930	20230103	53.63	3460	-14.31	20230530	1930	53.63	20230103	3590	-17.41	20220629	1930	53.63	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
55	20230621	130624	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2975	-30	5	-1.00	2469307365	829195	35.91	3000	3035	2900	3905	2105	3005	2977.94	6.08	0	-21646	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1444	90.15	3.59	03	1.71	33.00	829.00	3590	20220629	-17.13	1930	20230103	54.15	3460	-14.02	20230530	1930	54.15	20230103	3590	-17.13	20220629	1930	54.15	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
56	20230621	120226	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2955	-50	5	-1.66	2176981395	730480	31.63	3000	3035	2900	3905	2105	3005	2980.19	6.08	0	-3494	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1434	89.55	3.56	03	1.51	33.00	829.00	3590	20220629	-17.69	1930	20230103	53.11	3460	-14.60	20230530	1930	53.11	20230103	3590	-17.69	20220629	1930	53.11	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
57	20230621	110516	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2985	-20	5	-0.67	1213640915	404132	17.50	3000	3035	2975	3905	2105	3005	3003.08	6.08	0	50537	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1449	90.45	3.60	03	0.83	33.00	829.00	3590	20220629	-16.85	1930	20230103	54.66	3460	-13.73	20230530	1930	54.66	20230103	3590	-16.85	20220629	1930	54.66	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
58	20230621	100434	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3010	5	2	0.17	776826330	258146	11.18	3000	3035	2975	3905	2105	3005	3009.26	6.08	0	61557	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1461	91.21	3.63	03	0.53	33.00	829.00	3590	20220629	-16.16	1930	20230103	55.96	3460	-13.01	20230530	1930	55.96	20230103	3590	-16.16	20220629	1930	55.96	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
59	20230621	091034	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3020	15	2	0.50	168065255	55986	2.42	3000	3030	2975	3905	2105	3005	3001.88	6.08	0	-772	3195	3100	3045	2950	2895	3072	2922	243	900	500	2100	5	1	48536642	1466	91.52	3.64	03	0.12	33.00	829.00	3590	20220629	-15.88	1930	20230103	56.48	3460	-12.72	20230530	1930	56.48	20230103	3590	-15.88	20220629	1930	56.48	20230103	7.45	N	060310	500	242 억	2950282	N	N	N	N
60	20230620	160531	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3005	-65	5	-2.12	6936027055	2277867	65.58	3055	3140	2990	3990	2150	3070	3045.00	6.65	0	-284026	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1459	91.06	3.62	03	4.69	33.00	829.00	3590	20220629	-16.30	1930	20230103	55.70	3460	-13.15	20230530	1930	55.70	20230103	3590	-16.30	20220629	1930	55.70	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
61	20230620	150531	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3000	-70	5	-2.28	6735996455	2211248	63.66	3055	3140	2990	3990	2150	3070	3046.22	6.65	0	-285580	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1456	90.91	3.62	03	4.56	33.00	829.00	3590	20220629	-16.43	1930	20230103	55.44	3460	-13.29	20230530	1930	55.44	20230103	3590	-16.43	20220629	1930	55.44	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
62	20230620	140555	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3005	-65	5	-2.12	6237252625	2044851	58.87	3055	3140	2995	3990	2150	3070	3050.21	6.65	0	-267012	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1459	91.06	3.62	03	4.21	33.00	829.00	3590	20220629	-16.30	1930	20230103	55.70	3460	-13.15	20230530	1930	55.70	20230103	3590	-16.30	20220629	1930	55.70	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
63	20230620	130200	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3005	-65	5	-2.12	5865869095	1921114	55.31	3055	3140	2995	3990	2150	3070	3053.35	6.65	0	-248350	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1459	91.06	3.62	03	3.96	33.00	829.00	3590	20220629	-16.30	1930	20230103	55.70	3460	-13.15	20230530	1930	55.70	20230103	3590	-16.30	20220629	1930	55.70	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
64	20230620	120119	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3000	-70	5	-2.28	5599204530	1832317	52.75	3055	3140	2995	3990	2150	3070	3055.79	6.65	0	-216700	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1456	90.91	3.62	03	3.78	33.00	829.00	3590	20220629	-16.43	1930	20230103	55.44	3460	-13.29	20230530	1930	55.44	20230103	3590	-16.43	20220629	1930	55.44	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
65	20230620	110533	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3030	-40	5	-1.30	5048173075	1649319	47.48	3055	3140	2995	3990	2150	3070	3060.75	6.65	0	-168686	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1471	91.82	3.66	03	3.40	33.00	829.00	3590	20220629	-15.60	1930	20230103	56.99	3460	-12.43	20230530	1930	56.99	20230103	3590	-15.60	20220629	1930	56.99	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
66	20230620	100953	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3015	-55	5	-1.79	1680142120	557313	16.04	3055	3060	2995	3990	2150	3070	3014.53	6.65	0	-59643	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1463	91.36	3.64	03	1.15	33.00	829.00	3590	20220629	-16.02	1930	20230103	56.22	3460	-12.86	20230530	1930	56.22	20230103	3590	-16.02	20220629	1930	56.22	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
67	20230620	090921	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3020	-50	5	-1.63	500365395	164903	4.75	3055	3060	3020	3990	2150	3070	3033.89	6.65	0	-14666	3210	3140	3055	2985	2900	3175	3020	243	920	500	2140	5	1	48536642	1466	91.52	3.64	03	0.34	33.00	829.00	3590	20220629	-15.88	1930	20230103	56.48	3460	-12.72	20230530	1930	56.48	20230103	3590	-15.88	20220629	1930	56.48	20230103	7.44	N	060310	500	242 억	3227826	N	N	N	N
68	20230619	160251	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3070	110	2	3.72	10500496795	3431012	229.66	2990	3125	2970	3845	2075	2960	3060.45	6.24	0	201524	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1490	93.03	3.70	03	7.07	33.00	829.00	3590	20220629	-14.48	1930	20230103	59.07	3460	-11.27	20230530	1930	59.07	20230103	3590	-14.48	20220629	1930	59.07	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
69	20230619	150405	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3065	105	2	3.55	10038202565	3280176	219.57	2990	3125	2970	3845	2075	2960	3060.27	6.24	0	183819	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1488	92.88	3.70	03	6.76	33.00	829.00	3590	20220629	-14.62	1930	20230103	58.81	3460	-11.42	20230530	1930	58.81	20230103	3590	-14.62	20220629	1930	58.81	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
70	20230619	140138	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3060	100	2	3.38	9170330005	2997146	200.62	2990	3125	2970	3845	2075	2960	3059.70	6.24	0	149632	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1485	92.73	3.69	03	6.18	33.00	829.00	3590	20220629	-14.76	1930	20230103	58.55	3460	-11.56	20230530	1930	58.55	20230103	3590	-14.76	20220629	1930	58.55	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
71	20230619	130358	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3055	95	2	3.21	8515308640	2782607	186.26	2990	3125	2970	3845	2075	2960	3060.20	6.24	0	114527	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1483	92.58	3.69	03	5.73	33.00	829.00	3590	20220629	-14.90	1930	20230103	58.29	3460	-11.71	20230530	1930	58.29	20230103	3590	-14.90	20220629	1930	58.29	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
72	20230619	120812	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3090	130	2	4.39	5762195100	1887333	126.33	2990	3125	2970	3845	2075	2960	3053.10	6.24	0	130640	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1500	93.64	3.73	03	3.89	33.00	829.00	3590	20220629	-13.93	1930	20230103	60.10	3460	-10.69	20230530	1930	60.10	20230103	3590	-13.93	20220629	1930	60.10	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
73	20230619	110932	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3035	75	2	2.53	2958789355	979292	65.55	2990	3070	2970	3845	2075	2960	3021.37	6.24	0	234490	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1473	91.97	3.66	03	2.02	33.00	829.00	3590	20220629	-15.46	1930	20230103	57.25	3460	-12.28	20230530	1930	57.25	20230103	3590	-15.46	20220629	1930	57.25	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
74	20230619	100701	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3010	50	2	1.69	1431702510	476844	31.92	2990	3040	2970	3845	2075	2960	3002.48	6.24	0	107599	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1461	91.21	3.63	03	0.98	33.00	829.00	3590	20220629	-16.16	1930	20230103	55.96	3460	-13.01	20230530	1930	55.96	20230103	3590	-16.16	20220629	1930	55.96	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
75	20230619	090316	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3010	50	2	1.69	155311460	51770	3.47	2990	3010	2990	3845	2075	2960	3000.26	6.24	0	21991	3093	3026	2993	2926	2893	3010	2910	243	885	500	2070	5	1	48536642	1461	91.21	3.63	03	0.11	33.00	829.00	3590	20220629	-16.16	1930	20230103	55.96	3460	-13.01	20230530	1930	55.96	20230103	3590	-16.16	20220629	1930	55.96	20230103	7.53	N	060310	500	242 억	3028816	N	N	N	N
76	20230616	160558	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2960	-65	5	-2.15	4393502355	1462637	41.32	3035	3060	2960	3930	2120	3025	3003.98	6.07	0	81978	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1437	89.70	3.57	03	3.01	33.00	829.00	3590	20220629	-17.55	1930	20230103	53.37	3460	-14.45	20230530	1930	53.37	20230103	3590	-17.55	20220629	1930	53.37	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
77	20230616	150148	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2980	-45	5	-1.49	3863299575	1284023	36.27	3035	3060	2960	3930	2120	3025	3008.72	6.07	0	16071	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1446	90.30	3.59	03	2.65	33.00	829.00	3590	20220629	-16.99	1930	20230103	54.40	3460	-13.87	20230530	1930	54.40	20230103	3590	-16.99	20220629	1930	54.40	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
78	20230616	140951	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3000	-25	5	-0.83	3223375690	1069031	30.20	3035	3060	2985	3930	2120	3025	3015.21	6.07	0	2476	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1456	90.91	3.62	03	2.20	33.00	829.00	3590	20220629	-16.43	1930	20230103	55.44	3460	-13.29	20230530	1930	55.44	20230103	3590	-16.43	20220629	1930	55.44	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
79	20230616	130813	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3005	-20	5	-0.66	2776527825	919857	25.98	3035	3060	2985	3930	2120	3025	3018.42	6.07	0	15804	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1459	91.06	3.62	03	1.90	33.00	829.00	3590	20220629	-16.30	1930	20230103	55.70	3460	-13.15	20230530	1930	55.70	20230103	3590	-16.30	20220629	1930	55.70	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
80	20230616	120820	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3005	-20	5	-0.66	2520755220	834772	23.58	3035	3060	2985	3930	2120	3025	3019.68	6.07	0	34632	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1459	91.06	3.62	03	1.72	33.00	829.00	3590	20220629	-16.30	1930	20230103	55.70	3460	-13.15	20230530	1930	55.70	20230103	3590	-16.30	20220629	1930	55.70	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
81	20230616	110832	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3015	-10	5	-0.33	2253590105	746013	21.07	3035	3060	2985	3930	2120	3025	3020.83	6.07	0	43422	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1463	91.36	3.64	03	1.54	33.00	829.00	3590	20220629	-16.02	1930	20230103	56.22	3460	-12.86	20230530	1930	56.22	20230103	3590	-16.02	20220629	1930	56.22	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
82	20230616	100937	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3020	-5	5	-0.17	1718160240	568404	16.06	3035	3060	2985	3930	2120	3025	3022.77	6.07	0	33354	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1466	91.52	3.64	03	1.17	33.00	829.00	3590	20220629	-15.88	1930	20230103	56.48	3460	-12.72	20230530	1930	56.48	20230103	3590	-15.88	20220629	1930	56.48	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
83	20230616	090738	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2995	-30	5	-0.99	466491735	154248	4.36	3035	3050	2985	3930	2120	3025	3024.29	6.07	0	-28617	3228	3126	3048	2946	2868	3087	2907	243	905	500	2110	5	1	48536642	1454	90.76	3.61	03	0.32	33.00	829.00	3590	20220629	-16.57	1930	20230103	55.18	3460	-13.44	20230530	1930	55.18	20230103	3590	-16.57	20220629	1930	55.18	20230103	7.44	N	060310	500	242 억	2945838	N	N	N	N
84	20230615	150619	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3015	15	2	0.50	10340637465	3368666	14.15	3055	3150	2970	3900	2100	3000	3069.66	6.12	0	-53804	3580	3290	3120	2830	2660	3205	2745	243	900	500	2100	5	1	48536642	1463	91.36	3.64	03	6.94	33.00	829.00	3590	20220629	-16.02	1930	20230103	56.22	3460	-12.86	20230530	1930	56.22	20230103	3590	-16.02	20220629	1930	56.22	20230103	7.09	N	060310	500	242 억	2971768	N	N	N	N
85	20230615	140502	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3020	20	2	0.67	9824854735	3197445	13.43	3055	3150	2970	3900	2100	3000	3072.73	6.12	0	-58822	3580	3290	3120	2830	2660	3205	2745	243	900	500	2100	5	1	48536642	1466	91.52	3.64	03	6.59	33.00	829.00	3590	20220629	-15.88	1930	20230103	56.48	3460	-12.72	20230530	1930	56.48	20230103	3590	-15.88	20220629	1930	56.48	20230103	7.09	N	060310	500	242 억	2971768	N	N	N	N
86	20230615	130853	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3040	40	2	1.33	9545190255	3105060	13.04	3055	3150	2970	3900	2100	3000	3074.08	6.12	0	-52692	3580	3290	3120	2830	2660	3205	2745	243	900	500	2100	5	1	48536642	1476	92.12	3.67	03	6.40	33.00	829.00	3590	20220629	-15.32	1930	20230103	57.51	3460	-12.14	20230530	1930	57.51	20230103	3590	-15.32	20220629	1930	57.51	20230103	7.09	N	060310	500	242 억	2971768	N	N	N	N
87	20230615	120520	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	3020	20	2	0.67	9142271890	2972330	12.48	3055	3150	2970	3900	2100	3000	3075.80	6.12	0	-51177	3580	3290	3120	2830	2660	3205	2745	243	900	500	2100	5	1	48536642	1466	91.52	3.64	03	6.12	33.00	829.00	3590	20220629	-15.88	1930	20230103	56.48	3460	-12.72	20230530	1930	56.48	20230103	3590	-15.88	20220629	1930	56.48	20230103	7.09	N	060310	500	242 억	2971768	N	N	N	N
88	20230615	110943	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2985	-15	5	-0.50	8502293320	2758429	11.58	3055	3150	2980	3900	2100	3000	3082.30	6.12	0	-43617	3580	3290	3120	2830	2660	3205	2745	243	900	500	2100	5	1	48536642	1449	90.45	3.60	03	5.68	33.00	829.00	3590	20220629	-16.85	1930	20230103	54.66	3460	-13.73	20230530	1930	54.66	20230103	3590	-16.85	20220629	1930	54.66	20230103	7.09	N	060310	500	242 억	2971768	N	N	N	N
89	20230611	184819	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2965	5	2	0.17	22933730765	7593271	195.26	2970	3115	2925	3845	2075	2960	3021.21	6.16	-274371	-231736	3150	3055	2935	2840	2720	3102	2887	243	885	500	2070	5	1	48536642	1439	89.85	3.58	03	15.64	33.00	829.00	3590	20220629	-17.41	1930	20230103	53.63	3460	-14.31	20230530	1930	53.63	20230103	3590	-17.41	20220629	1930	53.63	20230103	7.14	N	060310	500	242 억	2990920	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History