KissMeData/078150/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2730	65	2	2.44	10774021015	3948399	169.06	2645	2830	2600	3460	1870	2665	2728.72	2.01	0	50450	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2344	7.94	1.00	12	4.60	344.00	2723.00	3290	20230531	-17.02	1635	20220704	66.97	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1635	66.97	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
3	20230630	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2725	60	2	2.25	10069264815	3690226	158.00	2645	2830	2600	3460	1870	2665	2728.65	2.01	0	1975	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2339	7.92	1.00	12	4.30	344.00	2723.00	3290	20230531	-17.17	1635	20220704	66.67	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1635	66.67	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
4	20230630	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2715	50	2	1.88	8837598810	3236202	138.56	2645	2830	2600	3460	1870	2665	2730.88	2.01	0	-89974	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2331	7.89	1.00	12	3.77	344.00	2723.00	3290	20230531	-17.48	1635	20220704	66.06	3290	-17.48	20230531	1820	49.18	20230103	3290	-17.48	20230531	1635	66.06	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
5	20230630	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2675	10	2	0.38	2208351530	831107	35.58	2645	2710	2600	3460	1870	2665	2657.11	2.01	0	-42660	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2297	7.78	0.98	12	0.97	344.00	2723.00	3290	20230531	-18.69	1635	20220704	63.61	3290	-18.69	20230531	1820	46.98	20230103	3290	-18.69	20230531	1635	63.61	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
6	20230630	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2665	0	3	0.00	2027638225	763408	32.69	2645	2710	2600	3460	1870	2665	2656.02	2.01	0	-36549	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2288	7.75	0.98	12	0.89	344.00	2723.00	3290	20230531	-19.00	1635	20220704	63.00	3290	-19.00	20230531	1820	46.43	20230103	3290	-19.00	20230531	1635	63.00	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
7	20230630	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2680	15	2	0.56	1169612590	443783	19.00	2645	2685	2600	3460	1870	2665	2635.48	2.01	0	72370	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2301	7.79	0.98	12	0.52	344.00	2723.00	3290	20230531	-18.54	1635	20220704	63.91	3290	-18.54	20230531	1820	47.25	20230103	3290	-18.54	20230531	1635	63.91	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
8	20230630	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2650	-15	5	-0.56	897500395	341572	14.62	2645	2665	2600	3460	1870	2665	2627.45	2.01	0	65241	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2275	7.70	0.97	12	0.40	344.00	2723.00	3290	20230531	-19.45	1635	20220704	62.08	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1635	62.08	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
9	20230630	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2645	-20	5	-0.75	191406125	72289	3.10	2645	2665	2625	3460	1870	2665	2647.54	2.01	0	16165	2821	2742	2691	2612	2561	2717	2587	429	795	500	1970	5	1	85853171	2271	7.69	0.97	12	0.08	344.00	2723.00	3290	20230531	-19.60	1635	20220704	61.77	3290	-19.60	20230531	1820	45.33	20230103	3290	-19.60	20230531	1635	61.77	20220704	5.89	N	078150	500	429 억	1721589	N	N	1	N	N
10	20230629	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2665	-25	5	-0.93	6207606980	2298707	29.20	2770	2770	2640	3495	1885	2690	2700.56	2.12	0	-81056	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2288	7.75	0.98	12	2.68	344.00	2723.00	3290	20230531	-19.00	1635	20220704	63.00	3290	-19.00	20230531	1820	46.43	20230103	3290	-19.00	20230531	1635	63.00	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
11	20230629	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2650	-40	5	-1.49	5940838010	2198362	27.93	2770	2770	2640	3495	1885	2690	2702.48	2.12	0	-106246	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2275	7.70	0.97	12	2.56	344.00	2723.00	3290	20230531	-19.45	1635	20220704	62.08	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1635	62.08	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
12	20230629	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2670	-20	5	-0.74	5426373320	2004902	25.47	2770	2770	2640	3495	1885	2690	2706.68	2.12	0	-113693	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2292	7.76	0.98	12	2.34	344.00	2723.00	3290	20230531	-18.84	1635	20220704	63.30	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1635	63.30	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
13	20230629	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2655	-35	5	-1.30	5173611685	1910066	24.27	2770	2770	2640	3495	1885	2690	2708.75	2.12	0	-93542	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2279	7.72	0.98	12	2.22	344.00	2723.00	3290	20230531	-19.30	1635	20220704	62.39	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1635	62.39	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
14	20230629	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2670	-20	5	-0.74	4638507070	1708407	21.70	2770	2770	2660	3495	1885	2690	2715.33	2.12	0	-105748	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2292	7.76	0.98	12	1.99	344.00	2723.00	3290	20230531	-18.84	1635	20220704	63.30	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1635	63.30	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
15	20230629	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2680	-10	5	-0.37	4178211235	1536536	19.52	2770	2770	2670	3495	1885	2690	2719.53	2.12	0	-60180	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2301	7.79	0.98	12	1.79	344.00	2723.00	3290	20230531	-18.54	1635	20220704	63.91	3290	-18.54	20230531	1820	47.25	20230103	3290	-18.54	20230531	1635	63.91	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
16	20230629	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2685	-5	5	-0.19	3685359265	1353322	17.19	2770	2770	2670	3495	1885	2690	2723.57	2.12	0	-38881	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2305	7.81	0.99	12	1.58	344.00	2723.00	3290	20230531	-18.39	1635	20220704	64.22	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1635	64.22	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
17	20230629	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2715	25	2	0.93	1571292085	572741	7.28	2770	2770	2700	3495	1885	2690	2744.92	2.12	0	-46341	2923	2806	2673	2556	2423	2865	2615	429	805	500	1990	5	1	85853171	2331	7.89	1.00	12	0.67	344.00	2723.00	3290	20230531	-17.48	1635	20220704	66.06	3290	-17.48	20230531	1820	49.18	20230103	3290	-17.48	20230531	1635	66.06	20220704	5.90	N	078150	500	429 억	1816792	N	N	1	N	N
18	20230628	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2690	145	2	5.70	20968277540	7823371	1962.57	2555	2790	2540	3305	1785	2545	2680.20	2.74	0	-537889	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2309	7.82	0.99	12	9.11	344.00	2723.00	3290	20230531	-18.24	1635	20220704	64.53	3290	-18.24	20230531	1820	47.80	20230103	3290	-18.24	20230531	1635	64.53	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
19	20230628	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2695	150	2	5.89	19400086285	7242869	1816.95	2555	2790	2540	3305	1785	2545	2678.51	2.74	0	-518083	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2314	7.83	0.99	12	8.44	344.00	2723.00	3290	20230531	-18.09	1635	20220704	64.83	3290	-18.09	20230531	1820	48.08	20230103	3290	-18.09	20230531	1635	64.83	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
20	20230628	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2670	125	2	4.91	18030198015	6731677	1688.71	2555	2790	2540	3305	1785	2545	2678.41	2.74	0	-554969	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2292	7.76	0.98	12	7.84	344.00	2723.00	3290	20230531	-18.84	1635	20220704	63.30	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1635	63.30	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
21	20230628	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2690	145	2	5.70	16686426900	6231051	1563.12	2555	2790	2540	3305	1785	2545	2677.95	2.74	0	-486521	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2309	7.82	0.99	12	7.26	344.00	2723.00	3290	20230531	-18.24	1635	20220704	64.53	3290	-18.24	20230531	1820	47.80	20230103	3290	-18.24	20230531	1635	64.53	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
22	20230628	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2625	80	2	3.14	9549370050	3599903	903.07	2555	2750	2540	3305	1785	2545	2652.67	2.74	0	-481569	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2254	7.63	0.96	12	4.19	344.00	2723.00	3290	20230531	-20.21	1635	20220704	60.55	3290	-20.21	20230531	1820	44.23	20230103	3290	-20.21	20230531	1635	60.55	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
23	20230628	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2630	85	2	3.34	2013326490	766745	192.35	2555	2750	2540	3305	1785	2545	2625.81	2.74	0	-93526	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2258	7.65	0.97	12	0.89	344.00	2723.00	3290	20230531	-20.06	1635	20220704	60.86	3290	-20.06	20230531	1820	44.51	20230103	3290	-20.06	20230531	1635	60.86	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
24	20230628	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2565	20	2	0.79	514892140	201580	50.57	2555	2575	2540	3305	1785	2545	2554.28	2.74	0	29448	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2202	7.46	0.94	12	0.23	344.00	2723.00	3290	20230531	-22.04	1635	20220704	56.88	3290	-22.04	20230531	1820	40.93	20230103	3290	-22.04	20230531	1635	56.88	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
25	20230628	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2550	5	2	0.20	33119855	12976	3.26	2555	2560	2545	3305	1785	2545	2552.39	2.74	0	-7301	2588	2566	2543	2521	2498	2555	2510	429	760	500	1880	5	1	85853171	2189	7.41	0.94	12	0.02	344.00	2723.00	3290	20230531	-22.49	1635	20220704	55.96	3290	-22.49	20230531	1820	40.11	20230103	3290	-22.49	20230531	1635	55.96	20220704	5.95	N	078150	500	429 억	2355773	N	N	1	N	N
26	20230627	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	-10	5	-0.39	1007481945	396624	51.27	2555	2565	2520	3320	1790	2555	2540.14	2.82	0	-65615	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2185	7.40	0.93	12	0.46	344.00	2723.00	3290	20230531	-22.64	1635	20220704	55.66	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1635	55.66	20220704	6.59	N	078150	500	429 억	2421388	N	N	1	N	N
27	20230627	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	-10	5	-0.39	834553170	328479	42.46	2555	2565	2520	3320	1790	2555	2540.66	2.82	0	-87054	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2185	7.40	0.93	12	0.38	344.00	2723.00	3290	20230531	-22.64	1635	20220704	55.66	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1635	55.66	20220704	6.59	N	078150	500	429 억	2421388	N	N	12	N	N
28	20230627	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2540	-15	5	-0.59	719415910	283183	36.61	2555	2565	2520	3320	1790	2555	2540.46	2.82	0	-91384	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2181	7.38	0.93	12	0.33	344.00	2723.00	3290	20230531	-22.80	1635	20220704	55.35	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1635	55.35	20220704	6.59	N	078150	500	429 억	2421388	N	N	12	N	N
29	20230627	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2530	-25	5	-0.98	666842365	262434	33.93	2555	2565	2520	3320	1790	2555	2540.99	2.82	0	-90493	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2172	7.35	0.93	12	0.31	344.00	2723.00	3290	20230531	-23.10	1635	20220704	54.74	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1635	54.74	20220704	6.59	N	078150	500	429 억	2421388	N	N	12	N	N
30	20230627	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2530	-25	5	-0.98	556713250	218806	28.29	2555	2565	2520	3320	1790	2555	2544.32	2.82	0	-74923	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2172	7.35	0.93	12	0.25	344.00	2723.00	3290	20230531	-23.10	1635	20220704	54.74	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1635	54.74	20220704	6.59	N	078150	500	429 억	2421388	N	N	12	N	N
31	20230627	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2550	-5	5	-0.20	475677690	186842	24.15	2555	2565	2520	3320	1790	2555	2545.88	2.82	0	-73897	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2189	7.41	0.94	12	0.22	344.00	2723.00	3290	20230531	-22.49	1635	20220704	55.96	3290	-22.49	20230531	1820	40.11	20230103	3290	-22.49	20230531	1635	55.96	20220704	6.59	N	078150	500	429 억	2421388	N	N	12	N	N
32	20230627	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2555	0	3	0.00	308736865	121196	15.67	2555	2565	2530	3320	1790	2555	2547.42	2.82	0	-44865	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2194	7.43	0.94	12	0.14	344.00	2723.00	3290	20230531	-22.34	1635	20220704	56.27	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1635	56.27	20220704	6.59	N	078150	500	429 억	2421388	N	N	12	N	N
33	20230627	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2550	-5	5	-0.20	107332400	42183	5.45	2555	2560	2530	3320	1790	2555	2544.45	2.82	0	-25166	2625	2590	2540	2505	2455	2607	2522	429	765	500	1890	5	1	85853171	2189	7.41	0.94	12	0.05	344.00	2723.00	3290	20230531	-22.49	1635	20220704	55.96	3290	-22.49	20230531	1820	40.11	20230103	3290	-22.49	20230531	1635	55.96	20220704	6.59	N	078150	500	429 억	2421388	N	N	12	N	N
34	20230626	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2555	50	2	2.00	1938212580	762875	79.76	2545	2575	2490	3255	1755	2505	2540.66	2.98	0	69330	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	2018	7.43	0.94	12	0.97	344.00	2723.00	3290	20230531	-22.34	1635	20220704	56.27	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1635	56.27	20220704	6.84	N	078150	500	394 억	2352034	N	N	12	N	N
35	20230626	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	40	2	1.60	1812601795	713591	74.60	2545	2575	2490	3255	1755	2505	2540.13	2.98	0	58419	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	2010	7.40	0.93	12	0.90	344.00	2723.00	3290	20230531	-22.64	1635	20220704	55.66	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1635	55.66	20220704	6.84	N	078150	500	394 억	2352034	N	N	330	N	N
36	20230626	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2555	50	2	2.00	1512880995	596032	62.31	2545	2575	2490	3255	1755	2505	2538.27	2.98	0	32876	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	2018	7.43	0.94	12	0.75	344.00	2723.00	3290	20230531	-22.34	1635	20220704	56.27	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1635	56.27	20220704	6.84	N	078150	500	394 억	2352034	N	N	330	N	N
37	20230626	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2555	50	2	2.00	1234761760	487411	50.96	2545	2560	2490	3255	1755	2505	2533.32	2.98	0	16891	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	2018	7.43	0.94	12	0.62	344.00	2723.00	3290	20230531	-22.34	1635	20220704	56.27	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1635	56.27	20220704	6.84	N	078150	500	394 억	2352034	N	N	330	N	N
38	20230626	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2530	25	2	1.00	962787765	380475	39.78	2545	2560	2490	3255	1755	2505	2530.51	2.98	0	-20140	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	1998	7.35	0.93	12	0.48	344.00	2723.00	3290	20230531	-23.10	1635	20220704	54.74	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1635	54.74	20220704	6.84	N	078150	500	394 억	2352034	N	N	330	N	N
39	20230626	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	30	2	1.20	890715370	351996	36.80	2545	2560	2490	3255	1755	2505	2530.49	2.98	0	-18539	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	2002	7.37	0.93	12	0.45	344.00	2723.00	3290	20230531	-22.95	1635	20220704	55.05	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1635	55.05	20220704	6.84	N	078150	500	394 억	2352034	N	N	330	N	N
40	20230626	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2540	35	2	1.40	718755415	284150	29.71	2545	2560	2490	3255	1755	2505	2529.52	2.98	0	-32484	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	2006	7.38	0.93	12	0.36	344.00	2723.00	3290	20230531	-22.80	1635	20220704	55.35	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1635	55.35	20220704	6.84	N	078150	500	394 억	2352034	N	N	330	N	N
41	20230626	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	5	2	0.20	288448520	114099	11.93	2545	2545	2510	3255	1755	2505	2528.11	2.98	0	-56113	2601	2552	2521	2472	2441	2577	2497	395	750	500	1850	5	1	78990426	1983	7.30	0.92	12	0.14	344.00	2723.00	3290	20230531	-23.71	1635	20220704	53.52	3290	-23.71	20230531	1820	37.91	20230103	3290	-23.71	20230531	1635	53.52	20220704	6.84	N	078150	500	394 억	2352034	N	N	330	N	N
42	20230623	171521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	15	2	0.60	2409126830	952976	93.98	2490	2570	2490	3235	1745	2490	2528.07	2.87	0	88135	2590	2540	2515	2465	2440	2527	2452	395	745	500	1840	5	1	78990426	1979	7.28	0.92	12	1.21	344.00	2723.00	3290	20230531	-23.86	1635	20220704	53.21	3290	-23.86	20230531	1820	37.64	20230103	3290	-23.86	20230531	1635	53.21	20220704	6.85	N	078150	500	394 억	2263965	N	N	330	N	N
43	20230623	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2510	20	2	0.80	1950035200	769565	75.90	2490	2570	2490	3235	1745	2490	2534.00	2.87	0	53540	2590	2540	2515	2465	2440	2527	2452	395	745	500	1840	5	1	78990426	1983	7.30	0.92	12	0.97	344.00	2723.00	3290	20230531	-23.71	1635	20220704	53.52	3290	-23.71	20230531	1820	37.91	20230103	3290	-23.71	20230531	1635	53.52	20220704	6.85	N	078150	500	394 억	2263965	N	N	326	N	N
44	20230622	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	-45	5	-1.78	2511613965	995861	94.51	2525	2565	2490	3295	1775	2535	2522.33	2.81	0	41325	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	1967	7.24	0.91	12	1.26	344.00	2723.00	3290	20230531	-24.32	1635	20220704	52.29	3290	-24.32	20230531	1820	36.81	20230103	3290	-24.32	20230531	1635	52.29	20220704	6.83	N	078150	500	394 억	2223543	N	N	326	N	N
45	20230622	150809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	-35	5	-1.38	2319319055	918698	87.19	2525	2565	2490	3295	1775	2535	2524.56	2.81	0	19782	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	1975	7.27	0.92	12	1.16	344.00	2723.00	3290	20230531	-24.01	1635	20220704	52.91	3290	-24.01	20230531	1820	37.36	20230103	3290	-24.01	20230531	1635	52.91	20220704	6.83	N	078150	500	394 억	2223543	N	N	2	N	N
46	20230622	140233	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	-40	5	-1.58	1999626435	790605	75.03	2525	2565	2490	3295	1775	2535	2529.23	2.81	0	10502	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	1971	7.25	0.92	12	1.00	344.00	2723.00	3290	20230531	-24.16	1635	20220704	52.60	3290	-24.16	20230531	1820	37.09	20230103	3290	-24.16	20230531	1635	52.60	20220704	6.83	N	078150	500	394 억	2223543	N	N	2	N	N
47	20230622	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2525	-10	5	-0.39	1296787825	511093	48.50	2525	2565	2520	3295	1775	2535	2537.29	2.81	0	-11378	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	1995	7.34	0.93	12	0.65	344.00	2723.00	3290	20230531	-23.25	1635	20220704	54.43	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1635	54.43	20220704	6.83	N	078150	500	394 억	2223543	N	N	2	N	N
48	20230622	120411	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	0	3	0.00	1026436895	404120	38.35	2525	2565	2520	3295	1775	2535	2539.94	2.81	0	28108	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	2002	7.37	0.93	12	0.51	344.00	2723.00	3290	20230531	-22.95	1635	20220704	55.05	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1635	55.05	20220704	6.83	N	078150	500	394 억	2223543	N	N	2	N	N
49	20230622	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2530	-5	5	-0.20	877293680	345198	32.76	2525	2565	2520	3295	1775	2535	2541.44	2.81	0	41080	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	1998	7.35	0.93	12	0.44	344.00	2723.00	3290	20230531	-23.10	1635	20220704	54.74	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1635	54.74	20220704	6.83	N	078150	500	394 억	2223543	N	N	2	N	N
50	20230622	100843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2535	0	3	0.00	580810480	228170	21.65	2525	2565	2520	3295	1775	2535	2545.56	2.81	0	31015	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	2002	7.37	0.93	12	0.29	344.00	2723.00	3290	20230531	-22.95	1635	20220704	55.05	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1635	55.05	20220704	6.83	N	078150	500	394 억	2223543	N	N	2	N	N
51	20230622	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2545	10	2	0.39	99731190	39385	3.74	2525	2545	2520	3295	1775	2535	2532.15	2.81	0	10715	2658	2596	2563	2501	2468	2580	2485	395	760	500	1870	5	1	78990426	2010	7.40	0.93	12	0.05	344.00	2723.00	3290	20230531	-22.64	1635	20220704	55.66	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1635	55.66	20220704	6.83	N	078150	500	394 억	2223543	N	N	2	N	N
52	20230621	160558	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2535	-65	5	-2.50	2672720830	1042838	99.44	2625	2625	2530	3380	1820	2600	2563.23	2.65	0	129128	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2002	7.37	0.93	12	1.32	344.00	2723.00	3290	20230531	-22.95	1635	20220704	55.05	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1635	55.05	20220704	6.85	N	078150	500	394 억	2094416	N	N	2	N	N
53	20230621	150342	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2540	-60	5	-2.31	2439541650	950780	90.66	2625	2625	2530	3380	1820	2600	2565.82	2.65	0	113302	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2006	7.38	0.93	12	1.20	344.00	2723.00	3290	20230531	-22.80	1635	20220704	55.35	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1635	55.35	20220704	6.85	N	078150	500	394 억	2094416	N	N	10	N	N
54	20230621	140403	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2555	-45	5	-1.73	1908575145	741501	70.70	2625	2625	2535	3380	1820	2600	2573.93	2.65	0	65446	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2018	7.43	0.94	12	0.94	344.00	2723.00	3290	20230531	-22.34	1635	20220704	56.27	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1635	56.27	20220704	6.85	N	078150	500	394 억	2094416	N	N	10	N	N
55	20230621	130515	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2555	-45	5	-1.73	1507990585	584333	55.72	2625	2625	2540	3380	1820	2600	2580.70	2.65	0	42813	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2018	7.43	0.94	12	0.74	344.00	2723.00	3290	20230531	-22.34	1635	20220704	56.27	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1635	56.27	20220704	6.85	N	078150	500	394 억	2094416	N	N	10	N	N
56	20230621	120105	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2565	-35	5	-1.35	1279489350	494873	47.19	2625	2625	2555	3380	1820	2600	2585.48	2.65	0	51090	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2026	7.46	0.94	12	0.63	344.00	2723.00	3290	20230531	-22.04	1635	20220704	56.88	3290	-22.04	20230531	1820	40.93	20230103	3290	-22.04	20230531	1635	56.88	20220704	6.85	N	078150	500	394 억	2094416	N	N	10	N	N
57	20230621	110322	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2585	-15	5	-0.58	1017349545	392752	37.45	2625	2625	2555	3380	1820	2600	2590.30	2.65	0	71028	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2042	7.51	0.95	12	0.50	344.00	2723.00	3290	20230531	-21.43	1635	20220704	58.10	3290	-21.43	20230531	1820	42.03	20230103	3290	-21.43	20230531	1635	58.10	20220704	6.85	N	078150	500	394 억	2094416	N	N	10	N	N
58	20230621	100102	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2600	0	3	0.00	493454935	189189	18.04	2625	2625	2590	3380	1820	2600	2608.27	2.65	0	-3858	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2054	7.56	0.95	12	0.24	344.00	2723.00	3290	20230531	-20.97	1635	20220704	59.02	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1635	59.02	20220704	6.85	N	078150	500	394 억	2094416	N	N	10	N	N
59	20230621	090845	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2615	15	2	0.58	179388885	68547	6.54	2625	2625	2595	3380	1820	2600	2617.08	2.65	0	-6192	2723	2661	2618	2556	2513	2640	2535	395	780	500	1920	5	1	78990426	2066	7.60	0.96	12	0.09	344.00	2723.00	3290	20230531	-20.52	1635	20220704	59.94	3290	-20.52	20230531	1820	43.68	20230103	3290	-20.52	20230531	1635	59.94	20220704	6.85	N	078150	500	394 억	2094416	N	N	10	N	N
60	20230620	160605	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2600	-75	5	-2.80	2729547455	1044961	100.67	2680	2680	2575	3475	1875	2675	2612.10	2.74	0	-73077	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2054	7.56	0.95	12	1.32	344.00	2723.00	3290	20230531	-20.97	1635	20220704	59.02	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1635	59.02	20220704	6.83	N	078150	500	394 억	2167497	N	N	10	N	N
61	20230620	150919	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2585	-90	5	-3.36	2589703150	991008	95.47	2680	2680	2575	3475	1875	2675	2613.18	2.74	0	-73589	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2042	7.51	0.95	12	1.25	344.00	2723.00	3290	20230531	-21.43	1635	20220704	58.10	3290	-21.43	20230531	1820	42.03	20230103	3290	-21.43	20230531	1635	58.10	20220704	6.83	N	078150	500	394 억	2167497	N	N	15	N	N
62	20230620	141014	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2600	-75	5	-2.80	1915476990	730142	70.34	2680	2680	2600	3475	1875	2675	2623.41	2.74	0	-115200	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2054	7.56	0.95	12	0.92	344.00	2723.00	3290	20230531	-20.97	1635	20220704	59.02	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1635	59.02	20220704	6.83	N	078150	500	394 억	2167497	N	N	15	N	N
63	20230620	130824	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2620	-55	5	-2.06	1379596405	524417	50.52	2680	2680	2610	3475	1875	2675	2630.70	2.74	0	-104459	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2070	7.62	0.96	12	0.66	344.00	2723.00	3290	20230531	-20.36	1635	20220704	60.24	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1635	60.24	20220704	6.83	N	078150	500	394 억	2167497	N	N	15	N	N
64	20230620	120538	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2620	-55	5	-2.06	1221643900	464102	44.71	2680	2680	2610	3475	1875	2675	2632.25	2.74	0	-106465	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2070	7.62	0.96	12	0.59	344.00	2723.00	3290	20230531	-20.36	1635	20220704	60.24	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1635	60.24	20220704	6.83	N	078150	500	394 억	2167497	N	N	15	N	N
65	20230620	110455	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2625	-50	5	-1.87	982623465	372755	35.91	2680	2680	2620	3475	1875	2675	2636.08	2.74	0	-88384	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2073	7.63	0.96	12	0.47	344.00	2723.00	3290	20230531	-20.21	1635	20220704	60.55	3290	-20.21	20230531	1820	44.23	20230103	3290	-20.21	20230531	1635	60.55	20220704	6.83	N	078150	500	394 억	2167497	N	N	15	N	N
66	20230620	100836	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2645	-30	5	-1.12	721195585	273329	26.33	2680	2680	2620	3475	1875	2675	2638.52	2.74	0	-48793	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2089	7.69	0.97	12	0.35	344.00	2723.00	3290	20230531	-19.60	1635	20220704	61.77	3290	-19.60	20230531	1820	45.33	20230103	3290	-19.60	20230531	1635	61.77	20220704	6.83	N	078150	500	394 억	2167497	N	N	15	N	N
67	20230620	090903	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2650	-25	5	-0.93	151832965	57025	5.49	2680	2680	2645	3475	1875	2675	2662.50	2.74	0	-8315	2758	2716	2658	2616	2558	2737	2637	395	800	500	1970	5	1	78990426	2093	7.70	0.97	12	0.07	344.00	2723.00	3290	20230531	-19.45	1635	20220704	62.08	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1635	62.08	20220704	6.83	N	078150	500	394 억	2167497	N	N	15	N	N
68	20230619	160122	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2675	20	2	0.75	2743134340	1036720	77.94	2655	2700	2600	3450	1860	2655	2645.79	2.74	0	6473	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2113	7.78	0.98	12	1.31	344.00	2723.00	3290	20230531	-18.69	1635	20220704	63.61	3290	-18.69	20230531	1820	46.98	20230103	3290	-18.69	20230531	1635	63.61	20220704	7.10	N	078150	500	394 억	2161025	N	N	15	N	N
69	20230619	150245	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2665	10	2	0.38	2597155980	981968	73.82	2655	2700	2600	3450	1860	2655	2644.83	2.74	0	13376	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2105	7.75	0.98	12	1.24	344.00	2723.00	3290	20230531	-19.00	1635	20220704	63.00	3290	-19.00	20230531	1820	46.43	20230103	3290	-19.00	20230531	1635	63.00	20220704	7.10	N	078150	500	394 억	2161025	N	N	22	N	N
70	20230619	140125	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2670	15	2	0.56	2267360915	858323	64.53	2655	2700	2600	3450	1860	2655	2641.58	2.74	0	20360	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2109	7.76	0.98	12	1.09	344.00	2723.00	3290	20230531	-18.84	1635	20220704	63.30	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1635	63.30	20220704	7.10	N	078150	500	394 억	2161025	N	N	22	N	N
71	20230619	130653	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2655	0	3	0.00	1773418950	673387	50.62	2655	2680	2600	3450	1860	2655	2633.51	2.74	0	26994	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2097	7.72	0.98	12	0.85	344.00	2723.00	3290	20230531	-19.30	1635	20220704	62.39	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1635	62.39	20220704	7.10	N	078150	500	394 억	2161025	N	N	22	N	N
72	20230619	120800	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2655	0	3	0.00	1726896840	655846	49.31	2655	2680	2600	3450	1860	2655	2633.01	2.74	0	28728	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2097	7.72	0.98	12	0.83	344.00	2723.00	3290	20230531	-19.30	1635	20220704	62.39	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1635	62.39	20220704	7.10	N	078150	500	394 억	2161025	N	N	22	N	N
73	20230619	110951	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2660	5	2	0.19	1545862615	587628	44.18	2655	2680	2600	3450	1860	2655	2630.60	2.74	0	35162	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2101	7.73	0.98	12	0.74	344.00	2723.00	3290	20230531	-19.15	1635	20220704	62.69	3290	-19.15	20230531	1820	46.15	20230103	3290	-19.15	20230531	1635	62.69	20220704	7.10	N	078150	500	394 억	2161025	N	N	22	N	N
74	20230619	100555	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2640	-15	5	-0.56	1120006715	427155	32.11	2655	2680	2600	3450	1860	2655	2621.85	2.74	0	-3370	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2085	7.67	0.97	12	0.54	344.00	2723.00	3290	20230531	-19.76	1635	20220704	61.47	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1635	61.47	20220704	7.10	N	078150	500	394 억	2161025	N	N	22	N	N
75	20230619	090247	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2640	-15	5	-0.56	83572690	31457	2.36	2655	2680	2640	3450	1860	2655	2656.85	2.74	0	-15237	2731	2692	2661	2622	2591	2677	2607	395	795	500	1960	5	1	78990426	2085	7.67	0.97	12	0.04	344.00	2723.00	3290	20230531	-19.76	1635	20220704	61.47	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1635	61.47	20220704	7.10	N	078150	500	394 억	2161025	N	N	22	N	N
76	20230616	160132	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2655	-25	5	-0.93	3465632355	1304935	125.98	2665	2700	2630	3480	1880	2680	2655.79	2.70	0	30989	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2097	7.72	0.98	12	1.65	344.00	2723.00	3290	20230531	-19.30	1635	20220704	62.39	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1635	62.39	20220704	6.84	N	078150	500	394 억	2130159	N	N	22	N	N
77	20230616	150412	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2655	-25	5	-0.93	3276035925	1233530	119.08	2665	2700	2630	3480	1880	2680	2655.82	2.70	0	29292	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2097	7.72	0.98	12	1.56	344.00	2723.00	3290	20230531	-19.30	1635	20220704	62.39	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1635	62.39	20220704	6.84	N	078150	500	394 억	2130159	N	N	21	N	N
78	20230616	141002	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2655	-25	5	-0.93	2933812065	1104612	106.64	2665	2700	2630	3480	1880	2680	2655.97	2.70	0	28429	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2097	7.72	0.98	12	1.40	344.00	2723.00	3290	20230531	-19.30	1635	20220704	62.39	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1635	62.39	20220704	6.84	N	078150	500	394 억	2130159	N	N	21	N	N
79	20230616	130637	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2690	10	2	0.37	2583731580	973194	93.95	2665	2700	2630	3480	1880	2680	2654.90	2.70	0	37801	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2125	7.82	0.99	12	1.23	344.00	2723.00	3290	20230531	-18.24	1635	20220704	64.53	3290	-18.24	20230531	1820	47.80	20230103	3290	-18.24	20230531	1635	64.53	20220704	6.84	N	078150	500	394 억	2130159	N	N	21	N	N
80	20230616	120251	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2660	-20	5	-0.75	2333681985	879738	84.93	2665	2700	2630	3480	1880	2680	2652.70	2.70	0	23916	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2101	7.73	0.98	12	1.11	344.00	2723.00	3290	20230531	-19.15	1635	20220704	62.69	3290	-19.15	20230531	1820	46.15	20230103	3290	-19.15	20230531	1635	62.69	20220704	6.84	N	078150	500	394 억	2130159	N	N	21	N	N
81	20230616	110207	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2650	-30	5	-1.12	2124486855	800947	77.32	2665	2700	2630	3480	1880	2680	2652.47	2.70	0	8099	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2093	7.70	0.97	12	1.01	344.00	2723.00	3290	20230531	-19.45	1635	20220704	62.08	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1635	62.08	20220704	6.84	N	078150	500	394 억	2130159	N	N	21	N	N
82	20230616	100757	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2650	-30	5	-1.12	1567946365	590431	57.00	2665	2700	2630	3480	1880	2680	2655.60	2.70	0	-34001	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2093	7.70	0.97	12	0.75	344.00	2723.00	3290	20230531	-19.45	1635	20220704	62.08	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1635	62.08	20220704	6.84	N	078150	500	394 억	2130159	N	N	21	N	N
83	20230616	090720	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2670	-10	5	-0.37	225488505	84569	8.16	2665	2700	2645	3480	1880	2680	2666.33	2.70	0	-16287	2783	2731	2688	2636	2593	2757	2662	395	800	500	1980	5	1	78990426	2109	7.76	0.98	12	0.11	344.00	2723.00	3290	20230531	-18.84	1635	20220704	63.30	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1635	63.30	20220704	6.84	N	078150	500	394 억	2130159	N	N	21	N	N
84	20230615	150230	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2675	10	2	0.38	2578926260	960422	36.77	2665	2740	2645	3460	1870	2665	2685.20	2.33	0	287237	2845	2755	2705	2615	2565	2730	2590	395	795	500	1970	5	1	78990426	2113	7.78	0.98	12	1.22	344.00	2723.00	3290	20230531	-18.69	1635	20220704	63.61	3290	-18.69	20230531	1820	46.98	20230103	3290	-18.69	20230531	1635	63.61	20220704	7.01	N	078150	500	394 억	1840888	N	N	32	N	N
85	20230615	140621	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2675	10	2	0.38	2391692405	890353	34.09	2665	2740	2645	3460	1870	2665	2686.23	2.33	0	275512	2845	2755	2705	2615	2565	2730	2590	395	795	500	1970	5	1	78990426	2113	7.78	0.98	12	1.13	344.00	2723.00	3290	20230531	-18.69	1635	20220704	63.61	3290	-18.69	20230531	1820	46.98	20230103	3290	-18.69	20230531	1635	63.61	20220704	7.01	N	078150	500	394 억	1840888	N	N	32	N	N
86	20230615	130842	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2685	20	2	0.75	1788560235	664208	25.43	2665	2740	2645	3460	1870	2665	2692.77	2.33	0	143537	2845	2755	2705	2615	2565	2730	2590	395	795	500	1970	5	1	78990426	2121	7.81	0.99	12	0.84	344.00	2723.00	3290	20230531	-18.39	1635	20220704	64.22	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1635	64.22	20220704	7.01	N	078150	500	394 억	1840888	N	N	32	N	N
87	20230615	120715	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2695	30	2	1.13	1529415275	567515	21.73	2665	2740	2645	3460	1870	2665	2694.93	2.33	0	105410	2845	2755	2705	2615	2565	2730	2590	395	795	500	1970	5	1	78990426	2129	7.83	0.99	12	0.72	344.00	2723.00	3290	20230531	-18.09	1635	20220704	64.83	3290	-18.09	20230531	1820	48.08	20230103	3290	-18.09	20230531	1635	64.83	20220704	7.01	N	078150	500	394 억	1840888	N	N	32	N	N
88	20230615	110249	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2675	10	2	0.38	1211416100	448115	17.16	2665	2740	2665	3460	1870	2665	2703.36	2.33	0	82062	2845	2755	2705	2615	2565	2730	2590	395	795	500	1970	5	1	78990426	2113	7.78	0.98	12	0.57	344.00	2723.00	3290	20230531	-18.69	1635	20220704	63.61	3290	-18.69	20230531	1820	46.98	20230103	3290	-18.69	20230531	1635	63.61	20220704	7.01	N	078150	500	394 억	1840888	N	N	32	N	N
89	20230611	184553	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	2840	20	2	0.71	4847269205	1726857	95.53	2820	2850	2770	3665	1975	2820	2806.62	2.38	-151409	-151409	2893	2856	2783	2746	2673	2875	2765	395	845	500	2080	5	1	78990426	2243	8.26	1.04	12	2.19	344.00	2723.00	3290	20230531	-13.68	1635	20220704	73.70	3290	-13.68	20230531	1820	56.04	20230103	3290	-13.68	20230531	1635	73.70	20220704	6.80	N	078150	500	394 억	1883012	N	N	21	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History