KissMeData/041440/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 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	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	190	2	2.27	4542037280	533918	92.45	8370	8600	8300	10860	5860	8360	8506.94	3.02	0	-7460	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1532	14.30	0.85	12	2.98	598.00	10015.00	11050	20221110	-22.62	5950	20220930	43.70	9420	-9.24	20230215	7080	20.76	20230515	11050	-22.62	20221110	5950	43.70	20220930	7.99	N	041440	500	89 억	541089	N	N	3	N	N
3	20230630	150433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	220	2	2.63	4232055810	497658	86.18	8370	8600	8300	10860	5860	8360	8503.94	3.02	0	-5297	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1537	14.35	0.86	12	2.78	598.00	10015.00	11050	20221110	-22.35	5950	20220930	44.20	9420	-8.92	20230215	7080	21.19	20230515	11050	-22.35	20221110	5950	44.20	20220930	7.99	N	041440	500	89 억	541089	N	N	1	N	N
4	20230630	140430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	160	2	1.91	3540508370	416701	72.16	8370	8590	8300	10860	5860	8360	8496.52	3.02	0	-7036	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1526	14.25	0.85	12	2.33	598.00	10015.00	11050	20221110	-22.90	5950	20220930	43.19	9420	-9.55	20230215	7080	20.34	20230515	11050	-22.90	20221110	5950	43.19	20220930	7.99	N	041440	500	89 억	541089	N	N	1	N	N
5	20230630	130432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	190	2	2.27	2939550180	346491	60.00	8370	8570	8300	10860	5860	8360	8483.77	3.02	0	-12168	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1532	14.30	0.85	12	1.93	598.00	10015.00	11050	20221110	-22.62	5950	20220930	43.70	9420	-9.24	20230215	7080	20.76	20230515	11050	-22.62	20221110	5950	43.70	20220930	7.99	N	041440	500	89 억	541089	N	N	1	N	N
6	20230630	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	110	2	1.32	2261413760	266784	46.20	8370	8570	8300	10860	5860	8360	8476.57	3.02	0	-21757	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1517	14.16	0.85	12	1.49	598.00	10015.00	11050	20221110	-23.35	5950	20220930	42.35	9420	-10.08	20230215	7080	19.63	20230515	11050	-23.35	20221110	5950	42.35	20220930	7.99	N	041440	500	89 억	541089	N	N	1	N	N
7	20230630	110431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8510	150	2	1.79	1933939580	228341	39.54	8370	8570	8300	10860	5860	8360	8469.52	3.02	0	-28411	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1525	14.23	0.85	12	1.27	598.00	10015.00	11050	20221110	-22.99	5950	20220930	43.03	9420	-9.66	20230215	7080	20.20	20230515	11050	-22.99	20221110	5950	43.03	20220930	7.99	N	041440	500	89 억	541089	N	N	1	N	N
8	20230630	100432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8510	150	2	1.79	1509498820	178382	30.89	8370	8570	8300	10860	5860	8360	8462.17	3.02	0	-24659	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1525	14.23	0.85	12	1.00	598.00	10015.00	11050	20221110	-22.99	5950	20220930	43.03	9420	-9.66	20230215	7080	20.20	20230515	11050	-22.99	20221110	5950	43.03	20220930	7.99	N	041440	500	89 억	541089	N	N	1	N	N
9	20230630	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-40	5	-0.48	202672790	24249	4.20	8370	8450	8320	10860	5860	8360	8357.99	3.02	0	-9206	8693	8526	8433	8266	8173	8480	8220	90	2500	500	5350	10	1	17915944	1491	13.91	0.83	12	0.14	598.00	10015.00	11050	20221110	-24.71	5950	20220930	39.83	9420	-11.68	20230215	7080	17.51	20230515	11050	-24.71	20221110	5950	39.83	20220930	7.99	N	041440	500	89 억	541089	N	N	1	N	N
10	20230629	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-230	5	-2.68	4853476150	573439	28.45	8590	8600	8340	11160	6020	8590	8464.05	3.30	0	-51413	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1498	13.98	0.83	12	3.20	598.00	10015.00	11050	20221110	-24.34	5950	20220930	40.50	9420	-11.25	20230215	7080	18.08	20230515	11050	-24.34	20221110	5950	40.50	20220930	7.89	N	041440	500	89 억	591144	N	N	1	N	N
11	20230629	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	-180	5	-2.10	4537099750	535600	26.57	8590	8600	8350	11160	6020	8590	8471.06	3.30	0	-54492	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1507	14.06	0.84	12	2.99	598.00	10015.00	11050	20221110	-23.89	5950	20220930	41.34	9420	-10.72	20230215	7080	18.79	20230515	11050	-23.89	20221110	5950	41.34	20220930	7.89	N	041440	500	89 억	591144	N	N	5	N	N
12	20230629	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-190	5	-2.21	4080514280	481158	23.87	8590	8600	8360	11160	6020	8590	8480.61	3.30	0	-42507	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1505	14.05	0.84	12	2.69	598.00	10015.00	11050	20221110	-23.98	5950	20220930	41.18	9420	-10.83	20230215	7080	18.64	20230515	11050	-23.98	20221110	5950	41.18	20220930	7.89	N	041440	500	89 억	591144	N	N	5	N	N
13	20230629	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	-120	5	-1.40	3656244690	430736	21.37	8590	8600	8390	11160	6020	8590	8488.37	3.30	0	-35960	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1517	14.16	0.85	12	2.40	598.00	10015.00	11050	20221110	-23.35	5950	20220930	42.35	9420	-10.08	20230215	7080	19.63	20230515	11050	-23.35	20221110	5950	42.35	20220930	7.89	N	041440	500	89 억	591144	N	N	5	N	N
14	20230629	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	-110	5	-1.28	3343406920	393785	19.54	8590	8600	8390	11160	6020	8590	8490.44	3.30	0	-34000	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1519	14.18	0.85	12	2.20	598.00	10015.00	11050	20221110	-23.26	5950	20220930	42.52	9420	-9.98	20230215	7080	19.77	20230515	11050	-23.26	20221110	5950	42.52	20220930	7.89	N	041440	500	89 억	591144	N	N	5	N	N
15	20230629	110429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	-130	5	-1.51	2797380430	329666	16.36	8590	8600	8390	11160	6020	8590	8485.50	3.30	0	-39937	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1516	14.15	0.84	12	1.84	598.00	10015.00	11050	20221110	-23.44	5950	20220930	42.18	9420	-10.19	20230215	7080	19.49	20230515	11050	-23.44	20221110	5950	42.18	20220930	7.89	N	041440	500	89 억	591144	N	N	5	N	N
16	20230629	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-30	5	-0.35	1896573280	223454	11.09	8590	8600	8390	11160	6020	8590	8487.53	3.30	0	-40501	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1534	14.31	0.85	12	1.25	598.00	10015.00	11050	20221110	-22.53	5950	20220930	43.87	9420	-9.13	20230215	7080	20.90	20230515	11050	-22.53	20221110	5950	43.87	20220930	7.89	N	041440	500	89 억	591144	N	N	5	N	N
17	20230629	090429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	-110	5	-1.28	501739760	59047	2.93	8590	8600	8390	11160	6020	8590	8497.29	3.30	0	-19091	9103	8846	8523	8266	7943	8975	8395	90	2570	500	5490	10	1	17915944	1519	14.18	0.85	12	0.33	598.00	10015.00	11050	20221110	-23.26	5950	20220930	42.52	9420	-9.98	20230215	7080	19.77	20230515	11050	-23.26	20221110	5950	42.52	20220930	7.89	N	041440	500	89 억	591144	N	N	5	N	N
18	20230628	160425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	450	2	5.53	17000803390	1986055	454.50	8250	8780	8200	10580	5700	8140	8560.05	1.71	0	284429	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1539	14.36	0.86	12	11.09	598.00	10015.00	11050	20221110	-22.26	5950	20220930	44.37	9420	-8.81	20230215	7080	21.33	20230515	11050	-22.26	20221110	5950	44.37	20220930	8.30	N	041440	500	89 억	307144	N	N	5	N	N
19	20230628	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	420	2	5.16	16045565110	1874628	429.00	8250	8780	8200	10580	5700	8140	8559.33	1.71	0	312080	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1534	14.31	0.85	12	10.46	598.00	10015.00	11050	20221110	-22.53	5950	20220930	43.87	9420	-9.13	20230215	7080	20.90	20230515	11050	-22.53	20221110	5950	43.87	20220930	8.30	N	041440	500	89 억	307144	N	N	1	N	N
20	20230628	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	450	2	5.53	14610106040	1708426	390.97	8250	8780	8200	10580	5700	8140	8551.79	1.71	0	312952	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1539	14.36	0.86	12	9.54	598.00	10015.00	11050	20221110	-22.26	5950	20220930	44.37	9420	-8.81	20230215	7080	21.33	20230515	11050	-22.26	20221110	5950	44.37	20220930	8.30	N	041440	500	89 억	307144	N	N	1	N	N
21	20230628	130427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	490	2	6.02	13450484520	1573671	360.13	8250	8780	8200	10580	5700	8140	8547.20	1.71	0	289927	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1546	14.43	0.86	12	8.78	598.00	10015.00	11050	20221110	-21.90	5950	20220930	45.04	9420	-8.39	20230215	7080	21.89	20230515	11050	-21.90	20221110	5950	45.04	20220930	8.30	N	041440	500	89 억	307144	N	N	1	N	N
22	20230628	120400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	570	2	7.00	11634812320	1364883	312.35	8250	8740	8200	10580	5700	8140	8524.40	1.71	0	248125	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1560	14.57	0.87	12	7.62	598.00	10015.00	11050	20221110	-21.18	5950	20220930	46.39	9420	-7.54	20230215	7080	23.02	20230515	11050	-21.18	20221110	5950	46.39	20220930	8.30	N	041440	500	89 억	307144	N	N	1	N	N
23	20230628	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	400	2	4.91	8984651060	1058339	242.20	8250	8690	8200	10580	5700	8140	8489.39	1.71	0	199385	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1530	14.28	0.85	12	5.91	598.00	10015.00	11050	20221110	-22.71	5950	20220930	43.53	9420	-9.34	20230215	7080	20.62	20230515	11050	-22.71	20221110	5950	43.53	20220930	8.30	N	041440	500	89 억	307144	N	N	1	N	N
24	20230628	100429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	470	2	5.77	6813336370	803913	183.97	8250	8690	8200	10580	5700	8140	8475.22	1.71	0	151144	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1543	14.40	0.86	12	4.49	598.00	10015.00	11050	20221110	-22.08	5950	20220930	44.71	9420	-8.60	20230215	7080	21.61	20230515	11050	-22.08	20221110	5950	44.71	20220930	8.30	N	041440	500	89 억	307144	N	N	1	N	N
25	20230628	090427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	130	2	1.60	407923940	49468	11.32	8250	8280	8200	10580	5700	8140	8246.22	1.71	0	-22990	8353	8246	8173	8066	7993	8210	8030	90	2440	500	5200	10	1	17915944	1482	13.83	0.83	12	0.28	598.00	10015.00	11050	20221110	-25.16	5950	20220930	38.99	9420	-12.21	20230215	7080	16.81	20230515	11050	-25.16	20221110	5950	38.99	20220930	8.30	N	041440	500	89 억	307144	N	N	1	N	N
26	20230627	160428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-80	5	-0.97	3472148010	423647	24.89	8150	8280	8100	10680	5760	8220	8195.80	1.60	0	21239	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1458	13.61	0.81	12	2.36	598.00	10015.00	11050	20221110	-26.33	5950	20220930	36.81	9420	-13.59	20230215	7080	14.97	20230515	11050	-26.33	20221110	5950	36.81	20220930	8.23	N	041440	500	89 억	285794	N	N	1	N	N
27	20230627	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-90	5	-1.09	3313081870	404098	23.74	8150	8280	8100	10680	5760	8220	8198.61	1.60	0	22226	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1457	13.60	0.81	12	2.26	598.00	10015.00	11050	20221110	-26.43	5950	20220930	36.64	9420	-13.69	20230215	7080	14.83	20230515	11050	-26.43	20221110	5950	36.64	20220930	8.23	N	041440	500	89 억	285794	N	N	3	N	N
28	20230627	140434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-50	5	-0.61	2948505360	359334	21.11	8150	8280	8100	10680	5760	8220	8205.40	1.60	0	29568	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1464	13.66	0.82	12	2.01	598.00	10015.00	11050	20221110	-26.06	5950	20220930	37.31	9420	-13.27	20230215	7080	15.40	20230515	11050	-26.06	20221110	5950	37.31	20220930	8.23	N	041440	500	89 억	285794	N	N	3	N	N
29	20230627	130434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-40	5	-0.49	2746820380	334631	19.66	8150	8280	8100	10680	5760	8220	8208.44	1.60	0	35599	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1466	13.68	0.82	12	1.87	598.00	10015.00	11050	20221110	-25.97	5950	20220930	37.48	9420	-13.16	20230215	7080	15.54	20230515	11050	-25.97	20221110	5950	37.48	20220930	8.23	N	041440	500	89 억	285794	N	N	3	N	N
30	20230627	120435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-30	5	-0.36	2493405230	303636	17.84	8150	8280	8100	10680	5760	8220	8211.77	1.60	0	42242	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1467	13.70	0.82	12	1.69	598.00	10015.00	11050	20221110	-25.88	5950	20220930	37.65	9420	-13.06	20230215	7080	15.68	20230515	11050	-25.88	20221110	5950	37.65	20220930	8.23	N	041440	500	89 억	285794	N	N	3	N	N
31	20230627	110435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	20	2	0.24	2069995910	252244	14.82	8150	8280	8100	10680	5760	8220	8206.22	1.60	0	55305	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1476	13.78	0.82	12	1.41	598.00	10015.00	11050	20221110	-25.43	5950	20220930	38.49	9420	-12.53	20230215	7080	16.38	20230515	11050	-25.43	20221110	5950	38.49	20220930	8.23	N	041440	500	89 억	285794	N	N	3	N	N
32	20230627	100425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	30	2	0.36	1272586310	155309	9.12	8150	8280	8100	10680	5760	8220	8193.58	1.60	0	22687	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1478	13.80	0.82	12	0.87	598.00	10015.00	11050	20221110	-25.34	5950	20220930	38.66	9420	-12.42	20230215	7080	16.53	20230515	11050	-25.34	20221110	5950	38.66	20220930	8.23	N	041440	500	89 억	285794	N	N	3	N	N
33	20230627	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-50	5	-0.61	141633910	17375	1.02	8150	8170	8120	10680	5760	8220	8143.20	1.60	0	347	8713	8466	8233	7986	7753	8350	7870	90	2460	500	5260	10	1	17915944	1464	13.66	0.82	12	0.10	598.00	10015.00	11050	20221110	-26.06	5950	20220930	37.31	9420	-13.27	20230215	7080	15.40	20230515	11050	-26.06	20221110	5950	37.31	20220930	8.23	N	041440	500	89 억	285794	N	N	3	N	N
34	20230626	160426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	380	2	4.85	13843271780	1678028	541.89	8300	8480	8000	10190	5490	7840	8249.75	2.23	0	-112523	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1473	13.75	0.82	12	9.37	598.00	10015.00	11050	20221110	-25.61	5950	20220930	38.15	9420	-12.74	20230215	7080	16.10	20230515	11050	-25.61	20221110	5950	38.15	20220930	8.36	N	041440	500	89 억	398834	N	N	3	N	N
35	20230626	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	310	2	3.95	13058580400	1582090	510.91	8300	8480	8000	10190	5490	7840	8254.01	2.23	0	-126350	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1460	13.63	0.81	12	8.83	598.00	10015.00	11050	20221110	-26.24	5950	20220930	36.97	9420	-13.48	20230215	7080	15.11	20230515	11050	-26.24	20221110	5950	36.97	20220930	8.36	N	041440	500	89 억	398834	N	N	0	N	N
36	20230626	140429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	290	2	3.70	12582887160	1523479	491.98	8300	8480	8000	10190	5490	7840	8259.32	2.23	0	-130771	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1457	13.60	0.81	12	8.50	598.00	10015.00	11050	20221110	-26.43	5950	20220930	36.64	9420	-13.69	20230215	7080	14.83	20230515	11050	-26.43	20221110	5950	36.64	20220930	8.36	N	041440	500	89 억	398834	N	N	0	N	N
37	20230626	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	280	2	3.57	12245018220	1481804	478.52	8300	8480	8000	10190	5490	7840	8263.59	2.23	0	-129150	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1455	13.58	0.81	12	8.27	598.00	10015.00	11050	20221110	-26.52	5950	20220930	36.47	9420	-13.80	20230215	7080	14.69	20230515	11050	-26.52	20221110	5950	36.47	20220930	8.36	N	041440	500	89 억	398834	N	N	0	N	N
38	20230626	120425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	320	2	4.08	11816887370	1429153	461.52	8300	8480	8000	10190	5490	7840	8268.46	2.23	0	-132365	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1462	13.65	0.81	12	7.98	598.00	10015.00	11050	20221110	-26.15	5950	20220930	37.14	9420	-13.38	20230215	7080	15.25	20230515	11050	-26.15	20221110	5950	37.14	20220930	8.36	N	041440	500	89 억	398834	N	N	0	N	N
39	20230626	110425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	320	2	4.08	11138565610	1346292	434.76	8300	8480	8000	10190	5490	7840	8273.52	2.23	0	-139664	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1462	13.65	0.81	12	7.51	598.00	10015.00	11050	20221110	-26.15	5950	20220930	37.14	9420	-13.38	20230215	7080	15.25	20230515	11050	-26.15	20221110	5950	37.14	20220930	8.36	N	041440	500	89 억	398834	N	N	0	N	N
40	20230626	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	230	2	2.93	10354552630	1249988	403.66	8300	8480	8000	10190	5490	7840	8283.73	2.23	0	-131339	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1446	13.49	0.81	12	6.98	598.00	10015.00	11050	20221110	-26.97	5950	20220930	35.63	9420	-14.33	20230215	7080	13.98	20230515	11050	-26.97	20221110	5950	35.63	20220930	8.36	N	041440	500	89 억	398834	N	N	0	N	N
41	20230626	090427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	500	2	6.38	4129962310	497115	160.53	8300	8480	8100	10190	5490	7840	8307.88	2.23	0	-89884	8233	8036	7923	7726	7613	7980	7670	90	2350	500	5010	10	1	17915944	1494	13.95	0.83	12	2.77	598.00	10015.00	11050	20221110	-24.52	5950	20220930	40.17	9420	-11.46	20230215	7080	17.80	20230515	11050	-24.52	20221110	5950	40.17	20220930	8.36	N	041440	500	89 억	398834	N	N	0	N	N
42	20230623	162335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-210	5	-2.61	2386142220	301158	66.23	8070	8120	7810	10460	5640	8050	7923.39	2.47	0	-44241	8410	8230	8120	7940	7830	8175	7885	90	2410	500	5150	10	1	17915944	1405	13.11	0.78	12	1.68	598.00	10015.00	11050	20221110	-29.05	5950	20220930	31.76	9420	-16.77	20230215	7080	10.73	20230515	11050	-29.05	20221110	5950	31.76	20220930	8.41	N	041440	500	89 억	443283	N	N	1	N	N
43	20230623	140341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-210	5	-2.61	1887999100	237565	52.24	8070	8120	7830	10460	5640	8050	7947.17	2.47	0	-39356	8410	8230	8120	7940	7830	8175	7885	90	2410	500	5150	10	1	17915944	1405	13.11	0.78	12	1.33	598.00	10015.00	11050	20221110	-29.05	5950	20220930	31.76	9420	-16.77	20230215	7080	10.73	20230515	11050	-29.05	20221110	5950	31.76	20220930	8.41	N	041440	500	89 억	443283	N	N	1	N	N
44	20230622	160157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-120	5	-1.47	3593436300	442554	87.02	8130	8300	8010	10620	5720	8170	8120.04	2.44	0	4194	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1442	13.46	0.80	12	2.47	598.00	10015.00	11050	20221110	-27.15	5950	20220930	35.29	9420	-14.54	20230215	7080	13.70	20230515	11050	-27.15	20221110	5950	35.29	20220930	8.31	N	041440	500	89 억	436850	N	N	1	N	N
45	20230622	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-100	5	-1.22	3416452340	420576	82.70	8130	8300	8010	10620	5720	8170	8123.22	2.44	0	172	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1446	13.49	0.81	12	2.35	598.00	10015.00	11050	20221110	-26.97	5950	20220930	35.63	9420	-14.33	20230215	7080	13.98	20230515	11050	-26.97	20221110	5950	35.63	20220930	8.31	N	041440	500	89 억	436850	N	N	6	N	N
46	20230622	140112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-140	5	-1.71	2992532280	367824	72.32	8130	8300	8030	10620	5720	8170	8135.73	2.44	0	-10706	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1439	13.43	0.80	12	2.05	598.00	10015.00	11050	20221110	-27.33	5950	20220930	34.96	9420	-14.76	20230215	7080	13.42	20230515	11050	-27.33	20221110	5950	34.96	20220930	8.31	N	041440	500	89 억	436850	N	N	6	N	N
47	20230622	130302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-50	5	-0.61	2613834360	320877	63.09	8130	8300	8050	10620	5720	8170	8145.87	2.44	0	-3786	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1455	13.58	0.81	12	1.79	598.00	10015.00	11050	20221110	-26.52	5950	20220930	36.47	9420	-13.80	20230215	7080	14.69	20230515	11050	-26.52	20221110	5950	36.47	20220930	8.31	N	041440	500	89 억	436850	N	N	6	N	N
48	20230622	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-40	5	-0.49	2177762340	266971	52.49	8130	8300	8050	10620	5720	8170	8157.28	2.44	0	-11407	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1457	13.60	0.81	12	1.49	598.00	10015.00	11050	20221110	-26.43	5950	20220930	36.64	9420	-13.69	20230215	7080	14.83	20230515	11050	-26.43	20221110	5950	36.64	20220930	8.31	N	041440	500	89 억	436850	N	N	6	N	N
49	20230622	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-10	5	-0.12	1859015490	227868	44.80	8130	8300	8050	10620	5720	8170	8158.28	2.44	0	-10737	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1462	13.65	0.81	12	1.27	598.00	10015.00	11050	20221110	-26.15	5950	20220930	37.14	9420	-13.38	20230215	7080	15.25	20230515	11050	-26.15	20221110	5950	37.14	20220930	8.31	N	041440	500	89 억	436850	N	N	6	N	N
50	20230622	100222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-40	5	-0.49	869891720	107215	21.08	8130	8190	8050	10620	5720	8170	8113.28	2.44	0	2884	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1457	13.60	0.81	12	0.60	598.00	10015.00	11050	20221110	-26.43	5950	20220930	36.64	9420	-13.69	20230215	7080	14.83	20230515	11050	-26.43	20221110	5950	36.64	20220930	8.31	N	041440	500	89 억	436850	N	N	6	N	N
51	20230622	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-30	5	-0.37	319801020	39525	7.77	8130	8160	8050	10620	5720	8170	8090.15	2.44	0	8298	8456	8312	8216	8072	7976	8265	8025	90	2450	500	5220	10	1	17915944	1458	13.61	0.81	12	0.22	598.00	10015.00	11050	20221110	-26.33	5950	20220930	36.81	9420	-13.59	20230215	7080	14.97	20230515	11050	-26.33	20221110	5950	36.81	20220930	8.31	N	041440	500	89 억	436850	N	N	6	N	N
52	20230621	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-140	5	-1.68	4071876760	495963	40.38	8360	8360	8120	10800	5820	8310	8210.33	2.20	0	42306	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1464	13.66	0.82	12	2.77	598.00	10015.00	11050	20221110	-26.06	5950	20220930	37.31	9420	-13.27	20230215	7080	15.40	20230515	11050	-26.06	20221110	5950	37.31	20220930	7.68	N	041440	500	89 억	394544	N	N	6	N	N
53	20230621	150133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-130	5	-1.56	3541233440	430818	35.07	8360	8360	8130	10800	5820	8310	8219.79	2.20	0	38104	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1466	13.68	0.82	12	2.40	598.00	10015.00	11050	20221110	-25.97	5950	20220930	37.48	9420	-13.16	20230215	7080	15.54	20230515	11050	-25.97	20221110	5950	37.48	20220930	7.68	N	041440	500	89 억	394544	N	N	4	N	N
54	20230621	140335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-130	5	-1.56	3102831890	377140	30.70	8360	8360	8130	10800	5820	8310	8227.27	2.20	0	32187	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1466	13.68	0.82	12	2.11	598.00	10015.00	11050	20221110	-25.97	5950	20220930	37.48	9420	-13.16	20230215	7080	15.54	20230515	11050	-25.97	20221110	5950	37.48	20220930	7.68	N	041440	500	89 억	394544	N	N	4	N	N
55	20230621	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-70	5	-0.84	2700535790	328014	26.70	8360	8360	8130	10800	5820	8310	8232.99	2.20	0	38248	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1476	13.78	0.82	12	1.83	598.00	10015.00	11050	20221110	-25.43	5950	20220930	38.49	9420	-12.53	20230215	7080	16.38	20230515	11050	-25.43	20221110	5950	38.49	20220930	7.68	N	041440	500	89 억	394544	N	N	4	N	N
56	20230621	120107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-80	5	-0.96	2330643820	282959	23.04	8360	8360	8130	10800	5820	8310	8236.68	2.20	0	48112	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1474	13.76	0.82	12	1.58	598.00	10015.00	11050	20221110	-25.52	5950	20220930	38.32	9420	-12.63	20230215	7080	16.24	20230515	11050	-25.52	20221110	5950	38.32	20220930	7.68	N	041440	500	89 억	394544	N	N	4	N	N
57	20230621	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-20	5	-0.24	1999994130	242964	19.78	8360	8360	8130	10800	5820	8310	8231.65	2.20	0	43952	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1485	13.86	0.83	12	1.36	598.00	10015.00	11050	20221110	-24.98	5950	20220930	39.33	9420	-12.00	20230215	7080	17.09	20230515	11050	-24.98	20221110	5950	39.33	20220930	7.68	N	041440	500	89 억	394544	N	N	4	N	N
58	20230621	100940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	-50	5	-0.60	1665626000	202373	16.47	8360	8360	8130	10800	5820	8310	8230.48	2.20	0	32766	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1480	13.81	0.82	12	1.13	598.00	10015.00	11050	20221110	-25.25	5950	20220930	38.82	9420	-12.31	20230215	7080	16.67	20230515	11050	-25.25	20221110	5950	38.82	20220930	7.68	N	041440	500	89 억	394544	N	N	4	N	N
59	20230621	090308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-100	5	-1.20	248625620	30002	2.44	8360	8360	8170	10800	5820	8310	8286.97	2.20	0	-3148	8990	8650	8450	8110	7910	8550	8010	90	2490	500	5310	10	1	17915944	1471	13.73	0.82	12	0.17	598.00	10015.00	11050	20221110	-25.70	5950	20220930	37.98	9420	-12.85	20230215	7080	15.96	20230515	11050	-25.70	20221110	5950	37.98	20220930	7.68	N	041440	500	89 억	394544	N	N	4	N	N
60	20230620	160536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-370	5	-4.26	10143286470	1198713	29.26	8600	8790	8250	11280	6080	8680	8461.99	1.90	0	43656	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1489	13.90	0.83	12	6.69	598.00	10015.00	11050	20221110	-24.80	5950	20220930	39.66	9420	-11.78	20230215	7080	17.37	20230515	11050	-24.80	20221110	5950	39.66	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
61	20230620	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-390	5	-4.49	9819784210	1159757	28.31	8600	8790	8250	11280	6080	8680	8467.10	1.90	0	41328	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1485	13.86	0.83	12	6.47	598.00	10015.00	11050	20221110	-24.98	5950	20220930	39.33	9420	-12.00	20230215	7080	17.09	20230515	11050	-24.98	20221110	5950	39.33	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
62	20230620	140225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-360	5	-4.15	9105232610	1073578	26.20	8600	8790	8250	11280	6080	8680	8481.20	1.90	0	40026	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1491	13.91	0.83	12	5.99	598.00	10015.00	11050	20221110	-24.71	5950	20220930	39.83	9420	-11.68	20230215	7080	17.51	20230515	11050	-24.71	20221110	5950	39.83	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
63	20230620	130247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-360	5	-4.15	8703214150	1025249	25.02	8600	8790	8250	11280	6080	8680	8488.88	1.90	0	48515	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1491	13.91	0.83	12	5.72	598.00	10015.00	11050	20221110	-24.71	5950	20220930	39.83	9420	-11.68	20230215	7080	17.51	20230515	11050	-24.71	20221110	5950	39.83	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
64	20230620	120244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-410	5	-4.72	8108053000	953495	23.27	8600	8790	8250	11280	6080	8680	8503.51	1.90	0	65653	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1482	13.83	0.83	12	5.32	598.00	10015.00	11050	20221110	-25.16	5950	20220930	38.99	9420	-12.21	20230215	7080	16.81	20230515	11050	-25.16	20221110	5950	38.99	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
65	20230620	110859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-350	5	-4.03	7181503190	841778	20.54	8600	8790	8310	11280	6080	8680	8531.35	1.90	0	79170	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1492	13.93	0.83	12	4.70	598.00	10015.00	11050	20221110	-24.62	5950	20220930	40.00	9420	-11.57	20230215	7080	17.66	20230515	11050	-24.62	20221110	5950	40.00	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
66	20230620	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	-240	5	-2.76	5294640380	616284	15.04	8600	8790	8430	11280	6080	8680	8591.23	1.90	0	42396	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1512	14.11	0.84	12	3.44	598.00	10015.00	11050	20221110	-23.62	5950	20220930	41.85	9420	-10.40	20230215	7080	19.21	20230515	11050	-23.62	20221110	5950	41.85	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
67	20230620	090308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	70	2	0.81	879679160	101186	2.47	8600	8790	8590	11280	6080	8680	8693.68	1.90	0	6524	9106	8892	8636	8422	8166	9000	8530	90	2600	500	5550	10	1	17915944	1568	14.63	0.87	12	0.56	598.00	10015.00	11050	20221110	-20.81	5950	20220930	47.06	9420	-7.11	20230215	7080	23.59	20230515	11050	-20.81	20221110	5950	47.06	20220930	7.85	N	041440	500	89 억	341114	N	N	4	N	N
68	20230619	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	400	2	4.83	33763366910	3923031	200.69	8600	8850	8380	10760	5800	8280	8605.88	2.44	0	-88334	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1555	14.52	0.87	12	21.90	598.00	10015.00	11050	20221110	-21.45	5950	20220930	45.88	9420	-7.86	20230215	7080	22.60	20230515	11050	-21.45	20221110	5950	45.88	20220930	7.88	N	041440	500	89 억	438019	N	N	4	N	N
69	20230619	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	370	2	4.47	32483116990	3775247	193.13	8600	8850	8380	10760	5800	8280	8604.33	2.44	0	-109821	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1550	14.46	0.86	12	21.07	598.00	10015.00	11050	20221110	-21.72	5950	20220930	45.38	9420	-8.17	20230215	7080	22.18	20230515	11050	-21.72	20221110	5950	45.38	20220930	7.88	N	041440	500	89 억	438019	N	N	5	N	N
70	20230619	140230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	410	2	4.95	29241613760	3400569	173.96	8600	8850	8380	10760	5800	8280	8599.14	2.44	0	-113686	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1557	14.53	0.87	12	18.98	598.00	10015.00	11050	20221110	-21.36	5950	20220930	46.05	9420	-7.75	20230215	7080	22.74	20230515	11050	-21.36	20221110	5950	46.05	20220930	7.88	N	041440	500	89 억	438019	N	N	5	N	N
71	20230619	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	250	2	3.02	19291257770	2260224	115.62	8600	8670	8380	10760	5800	8280	8535.24	2.44	0	-131340	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1528	14.26	0.85	12	12.62	598.00	10015.00	11050	20221110	-22.81	5950	20220930	43.36	9420	-9.45	20230215	7080	20.48	20230515	11050	-22.81	20221110	5950	43.36	20220930	7.88	N	041440	500	89 억	438019	N	N	5	N	N
72	20230619	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	180	2	2.17	18477891970	2164885	110.75	8600	8670	8380	10760	5800	8280	8535.41	2.44	0	-143494	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1516	14.15	0.84	12	12.08	598.00	10015.00	11050	20221110	-23.44	5950	20220930	42.18	9420	-10.19	20230215	7080	19.49	20230515	11050	-23.44	20221110	5950	42.18	20220930	7.88	N	041440	500	89 억	438019	N	N	5	N	N
73	20230619	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	270	2	3.26	17079308130	2000881	102.36	8600	8670	8380	10760	5800	8280	8536.04	2.44	0	-146637	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1532	14.30	0.85	12	11.17	598.00	10015.00	11050	20221110	-22.62	5950	20220930	43.70	9420	-9.24	20230215	7080	20.76	20230515	11050	-22.62	20221110	5950	43.70	20220930	7.88	N	041440	500	89 억	438019	N	N	5	N	N
74	20230619	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	160	2	1.93	12972424750	1521532	77.83	8600	8670	8380	10760	5800	8280	8526.08	2.44	0	-151444	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1512	14.11	0.84	12	8.49	598.00	10015.00	11050	20221110	-23.62	5950	20220930	41.85	9420	-10.40	20230215	7080	19.21	20230515	11050	-23.62	20221110	5950	41.85	20220930	7.88	N	041440	500	89 억	438019	N	N	5	N	N
75	20230619	090111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	280	2	3.38	2377539230	277321	14.19	8600	8610	8510	10760	5800	8280	8574.43	2.44	0	-37261	8566	8422	8176	8032	7786	8495	8105	90	2480	500	5290	10	1	17915944	1534	14.31	0.85	12	1.55	598.00	10015.00	11050	20221110	-22.53	5950	20220930	43.87	9420	-9.13	20230215	7080	20.90	20230515	11050	-22.53	20221110	5950	43.87	20220930	7.88	N	041440	500	89 억	438019	N	N	5	N	N
76	20230616	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	410	2	5.21	8490287690	1046614	495.87	7950	8320	7930	10230	5510	7870	8109.82	2.47	0	-5886	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1483	13.85	0.83	12	5.84	598.00	10015.00	11050	20221110	-25.07	5950	20220930	39.16	9420	-12.10	20230215	7080	16.95	20230515	11050	-25.07	20221110	5950	39.16	20220930	7.81	N	041440	500	89 억	442927	N	N	5	N	N
77	20230616	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	430	2	5.46	7370838430	911317	431.77	7950	8310	7930	10230	5510	7870	8088.40	2.47	0	-6801	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1487	13.88	0.83	12	5.09	598.00	10015.00	11050	20221110	-24.89	5950	20220930	39.50	9420	-11.89	20230215	7080	17.23	20230515	11050	-24.89	20221110	5950	39.50	20220930	7.81	N	041440	500	89 억	442927	N	N	2	N	N
78	20230616	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	240	2	3.05	5157365570	641496	303.93	7950	8130	7930	10230	5510	7870	8039.91	2.47	0	6789	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1453	13.56	0.81	12	3.58	598.00	10015.00	11050	20221110	-26.61	5950	20220930	36.30	9420	-13.91	20230215	7080	14.55	20230515	11050	-26.61	20221110	5950	36.30	20220930	7.81	N	041440	500	89 억	442927	N	N	2	N	N
79	20230616	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	220	2	2.80	4104527690	511405	242.30	7950	8090	7930	10230	5510	7870	8026.35	2.47	0	-9589	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1449	13.53	0.81	12	2.85	598.00	10015.00	11050	20221110	-26.79	5950	20220930	35.97	9420	-14.12	20230215	7080	14.27	20230515	11050	-26.79	20221110	5950	35.97	20220930	7.81	N	041440	500	89 억	442927	N	N	2	N	N
80	20230616	120428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	160	2	2.03	3415037820	425793	201.74	7950	8080	7930	10230	5510	7870	8020.84	2.47	0	-29386	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1439	13.43	0.80	12	2.38	598.00	10015.00	11050	20221110	-27.33	5950	20220930	34.96	9420	-14.76	20230215	7080	13.42	20230515	11050	-27.33	20221110	5950	34.96	20220930	7.81	N	041440	500	89 억	442927	N	N	2	N	N
81	20230616	110310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	150	2	1.91	3087669080	384945	182.38	7950	8080	7930	10230	5510	7870	8021.54	2.47	0	-36904	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1437	13.41	0.80	12	2.15	598.00	10015.00	11050	20221110	-27.42	5950	20220930	34.79	9420	-14.86	20230215	7080	13.28	20230515	11050	-27.42	20221110	5950	34.79	20220930	7.81	N	041440	500	89 억	442927	N	N	2	N	N
82	20230616	100205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	140	2	1.78	1544618850	192656	91.28	7950	8080	7930	10230	5510	7870	8018.42	2.47	0	37529	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1435	13.39	0.80	12	1.08	598.00	10015.00	11050	20221110	-27.51	5950	20220930	34.62	9420	-14.97	20230215	7080	13.14	20230515	11050	-27.51	20221110	5950	34.62	20220930	7.81	N	041440	500	89 억	442927	N	N	2	N	N
83	20230616	090146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	70	2	0.89	81759070	10303	4.88	7950	7950	7930	10230	5510	7870	7944.08	2.47	0	-1003	8070	7970	7850	7750	7630	8020	7800	90	2360	500	5030	10	1	17915944	1423	13.28	0.79	12	0.06	598.00	10015.00	11050	20221110	-28.14	5950	20220930	33.45	9420	-15.71	20230215	7080	12.15	20230515	11050	-28.14	20221110	5950	33.45	20220930	7.81	N	041440	500	89 억	442927	N	N	2	N	N
84	20230615	150418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	20	2	0.26	1531636790	195032	58.02	7840	7950	7730	10190	5490	7840	7853.26	2.38	0	14304	8126	7982	7876	7732	7626	7930	7680	90	2350	500	5010	10	1	17915944	1408	13.14	0.78	12	1.09	598.00	10015.00	11050	20221110	-28.87	5950	20220930	32.10	9420	-16.56	20230215	7080	11.02	20230515	11050	-28.87	20221110	5950	32.10	20220930	8.02	N	041440	500	89 억	426233	N	N	1	N	N
85	20230615	140825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	30	2	0.38	1455811100	185385	55.15	7840	7950	7730	10190	5490	7840	7852.91	2.38	0	13267	8126	7982	7876	7732	7626	7930	7680	90	2350	500	5010	10	1	17915944	1410	13.16	0.79	12	1.03	598.00	10015.00	11050	20221110	-28.78	5950	20220930	32.27	9420	-16.45	20230215	7080	11.16	20230515	11050	-28.78	20221110	5950	32.27	20220930	8.02	N	041440	500	89 억	426233	N	N	1	N	N
86	20230615	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	20	2	0.26	1220942140	155478	46.26	7840	7950	7730	10190	5490	7840	7852.83	2.38	0	9831	8126	7982	7876	7732	7626	7930	7680	90	2350	500	5010	10	1	17915944	1408	13.14	0.78	12	0.87	598.00	10015.00	11050	20221110	-28.87	5950	20220930	32.10	9420	-16.56	20230215	7080	11.02	20230515	11050	-28.87	20221110	5950	32.10	20220930	8.02	N	041440	500	89 억	426233	N	N	1	N	N
87	20230615	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-10	5	-0.13	1139211580	145033	43.15	7840	7950	7730	10190	5490	7840	7854.85	2.38	0	7553	8126	7982	7876	7732	7626	7930	7680	90	2350	500	5010	10	1	17915944	1403	13.09	0.78	12	0.81	598.00	10015.00	11050	20221110	-29.14	5950	20220930	31.60	9420	-16.88	20230215	7080	10.59	20230515	11050	-29.14	20221110	5950	31.60	20220930	8.02	N	041440	500	89 억	426233	N	N	1	N	N
88	20230615	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-70	5	-0.89	944088720	119899	35.67	7840	7950	7760	10190	5490	7840	7874.04	2.38	0	16815	8126	7982	7876	7732	7626	7930	7680	90	2350	500	5010	10	1	17915944	1392	12.99	0.78	12	0.67	598.00	10015.00	11050	20221110	-29.68	5950	20220930	30.59	9420	-17.52	20230215	7080	9.75	20230515	11050	-29.68	20221110	5950	30.59	20220930	8.02	N	041440	500	89 억	426233	N	N	1	N	N
89	20230611	184800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	0	3	0.00	1598786250	200917	72.97	7950	8020	7910	10300	5560	7930	7957.80	2.48	2624	2599	8156	8042	7926	7812	7696	7985	7755	90	2370	500	5070	10	1	17915944	1421	13.26	0.79	12	1.12	598.00	10015.00	11050	20221110	-28.24	5950	20220930	33.28	9420	-15.82	20230215	7080	12.01	20230515	11050	-28.24	20221110	5950	33.28	20220930	8.13	N	041440	500	89 억	444788	N	N	2	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History