KissMeData/109740/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	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	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-30	5	-0.60	89664980	17921	189.92	5020	5040	4975	6550	3530	5040	5003.35	1.03	0	-558	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1354	-20.96	0.98	12	0.07	-239.00	5107.00	7930	20220915	-36.82	4855	20220704	3.19	7250	-30.90	20230130	4910	2.04	20230103	7930	-36.82	20220915	4855	3.19	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
3	20230630	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-20	5	-0.40	87350785	17459	185.03	5020	5040	4975	6550	3530	5040	5003.20	1.03	0	-316	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1357	-21.00	0.98	12	0.06	-239.00	5107.00	7930	20220915	-36.70	4855	20220704	3.40	7250	-30.76	20230130	4910	2.24	20230103	7930	-36.70	20220915	4855	3.40	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
4	20230630	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-30	5	-0.60	60932165	12166	128.93	5020	5040	4995	6550	3530	5040	5008.40	1.03	0	-563	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1354	-20.96	0.98	12	0.05	-239.00	5107.00	7930	20220915	-36.82	4855	20220704	3.19	7250	-30.90	20230130	4910	2.04	20230103	7930	-36.82	20220915	4855	3.19	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
5	20230630	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-10	5	-0.20	55948695	11173	118.41	5020	5040	4995	6550	3530	5040	5007.49	1.03	0	-241	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1359	-21.05	0.98	12	0.04	-239.00	5107.00	7930	20220915	-36.57	4855	20220704	3.60	7250	-30.62	20230130	4910	2.44	20230103	7930	-36.57	20220915	4855	3.60	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
6	20230630	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-10	5	-0.20	55572665	11098	117.61	5020	5040	4995	6550	3530	5040	5007.45	1.03	0	-241	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1359	-21.05	0.98	12	0.04	-239.00	5107.00	7930	20220915	-36.57	4855	20220704	3.60	7250	-30.62	20230130	4910	2.44	20230103	7930	-36.57	20220915	4855	3.60	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
7	20230630	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	0	3	0.00	29423720	5875	62.26	5020	5040	5000	6550	3530	5040	5008.29	1.03	0	-241	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1362	-21.09	0.99	12	0.02	-239.00	5107.00	7930	20220915	-36.44	4855	20220704	3.81	7250	-30.48	20230130	4910	2.65	20230103	7930	-36.44	20220915	4855	3.81	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
8	20230630	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-40	5	-0.79	22245320	4443	47.09	5020	5040	5000	6550	3530	5040	5006.82	1.03	0	-241	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1351	-20.92	0.98	12	0.02	-239.00	5107.00	7930	20220915	-36.95	4855	20220704	2.99	7250	-31.03	20230130	4910	1.83	20230103	7930	-36.95	20220915	4855	2.99	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
9	20230630	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-20	5	-0.40	918280	183	1.94	5020	5040	5010	6550	3530	5040	5017.92	1.03	0	-49	5126	5082	5056	5012	4986	5070	5000	135	1510	500	3720	10	1	27024910	1357	-21.00	0.98	12	0.00	-239.00	5107.00	7930	20220915	-36.70	4855	20220704	3.40	7250	-30.76	20230130	4910	2.24	20230103	7930	-36.70	20220915	4855	3.40	20220704	1.56	N	109740	500	135 억	279366	N	N	N	N
10	20230629	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-30	5	-0.59	47538860	9431	140.40	5070	5100	5030	6590	3550	5070	5040.72	1.04	0	-1876	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1362	-21.09	0.99	12	0.03	-239.00	5107.00	7930	20220915	-36.44	4855	20220704	3.81	7250	-30.48	20230130	4910	2.65	20230103	7930	-36.44	20220915	4855	3.81	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
11	20230629	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-10	5	-0.20	45023160	8932	132.98	5070	5100	5030	6590	3550	5070	5040.66	1.04	0	-1876	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1367	-21.17	0.99	12	0.03	-239.00	5107.00	7930	20220915	-36.19	4855	20220704	4.22	7250	-30.21	20230130	4910	3.05	20230103	7930	-36.19	20220915	4855	4.22	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
12	20230629	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-30	5	-0.59	36119110	7166	106.68	5070	5100	5030	6590	3550	5070	5040.34	1.04	0	-1576	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1362	-21.09	0.99	12	0.03	-239.00	5107.00	7930	20220915	-36.44	4855	20220704	3.81	7250	-30.48	20230130	4910	2.65	20230103	7930	-36.44	20220915	4855	3.81	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
13	20230629	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-20	5	-0.39	21138380	4188	62.35	5070	5100	5030	6590	3550	5070	5047.37	1.04	0	-1130	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1365	-21.13	0.99	12	0.02	-239.00	5107.00	7930	20220915	-36.32	4855	20220704	4.02	7250	-30.34	20230130	4910	2.85	20230103	7930	-36.32	20220915	4855	4.02	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
14	20230629	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-20	5	-0.39	13074230	2588	38.53	5070	5100	5040	6590	3550	5070	5051.87	1.04	0	-388	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1365	-21.13	0.99	12	0.01	-239.00	5107.00	7930	20220915	-36.32	4855	20220704	4.02	7250	-30.34	20230130	4910	2.85	20230103	7930	-36.32	20220915	4855	4.02	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
15	20230629	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-20	5	-0.39	12619980	2498	37.19	5070	5100	5040	6590	3550	5070	5052.03	1.04	0	-375	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1365	-21.13	0.99	12	0.01	-239.00	5107.00	7930	20220915	-36.32	4855	20220704	4.02	7250	-30.34	20230130	4910	2.85	20230103	7930	-36.32	20220915	4855	4.02	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
16	20230629	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-20	5	-0.39	2675210	529	7.88	5070	5100	5040	6590	3550	5070	5057.11	1.04	0	-31	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1365	-21.13	0.99	12	0.00	-239.00	5107.00	7930	20220915	-36.32	4855	20220704	4.02	7250	-30.34	20230130	4910	2.85	20230103	7930	-36.32	20220915	4855	4.02	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
17	20230629	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	0	3	0.00	55770	11	0.16	5070	5070	5070	6590	3550	5070	5070.00	1.04	0	0	5130	5100	5070	5040	5010	5115	5055	135	1520	500	3750	10	1	27024910	1370	-21.21	0.99	12	0.00	-239.00	5107.00	7930	20220915	-36.07	4855	20220704	4.43	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4855	4.43	20220704	1.56	N	109740	500	135 억	281242	N	N	N	N
18	20230628	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	0	3	0.00	33955800	6707	63.58	5060	5100	5040	6590	3550	5070	5062.74	1.04	0	-284	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1370	-21.21	0.99	12	0.02	-239.00	5107.00	7930	20220915	-36.07	4800	20220627	5.62	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4855	4.43	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
19	20230628	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	0	3	0.00	30707750	6065	57.49	5060	5100	5040	6590	3550	5070	5063.11	1.04	0	-331	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1370	-21.21	0.99	12	0.02	-239.00	5107.00	7930	20220915	-36.07	4800	20220627	5.62	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4855	4.43	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
20	20230628	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-10	5	-0.20	24659780	4868	46.15	5060	5100	5040	6590	3550	5070	5065.69	1.04	0	-345	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1367	-21.17	0.99	12	0.02	-239.00	5107.00	7930	20220915	-36.19	4800	20220627	5.42	7250	-30.21	20230130	4910	3.05	20230103	7930	-36.19	20220915	4855	4.22	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
21	20230628	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	0	3	0.00	23050700	4550	43.13	5060	5100	5040	6590	3550	5070	5066.09	1.04	0	-345	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1370	-21.21	0.99	12	0.02	-239.00	5107.00	7930	20220915	-36.07	4800	20220627	5.62	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4855	4.43	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
22	20230628	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	0	3	0.00	18681730	3687	34.95	5060	5100	5040	6590	3550	5070	5066.92	1.04	0	-352	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1370	-21.21	0.99	12	0.01	-239.00	5107.00	7930	20220915	-36.07	4800	20220627	5.62	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4855	4.43	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
23	20230628	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	10	2	0.20	17276090	3410	32.33	5060	5100	5040	6590	3550	5070	5066.30	1.04	0	-352	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1373	-21.26	0.99	12	0.01	-239.00	5107.00	7930	20220915	-35.94	4800	20220627	5.83	7250	-29.93	20230130	4910	3.46	20230103	7930	-35.94	20220915	4855	4.63	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
24	20230628	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	30	2	0.59	8771500	1733	16.43	5060	5100	5040	6590	3550	5070	5061.45	1.04	0	-352	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1378	-21.34	1.00	12	0.01	-239.00	5107.00	7930	20220915	-35.69	4800	20220627	6.25	7250	-29.66	20230130	4910	3.87	20230103	7930	-35.69	20220915	4855	5.05	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
25	20230628	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	10	2	0.20	976600	193	1.83	5060	5080	5060	6590	3550	5070	5060.10	1.04	0	-1	5183	5126	5093	5036	5003	5110	5020	135	1520	500	3750	10	1	27024910	1373	-21.26	0.99	12	0.00	-239.00	5107.00	7930	20220915	-35.94	4800	20220627	5.83	7250	-29.93	20230130	4910	3.46	20230103	7930	-35.94	20220915	4855	4.63	20220704	1.57	N	109740	500	135 억	281526	N	N	N	N
26	20230627	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-50	5	-0.98	53609700	10549	44.65	5120	5150	5060	6650	3590	5120	5081.97	1.04	0	-443	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1370	-21.21	0.99	12	0.04	-239.00	5107.00	7930	20220915	-36.07	4600	20220624	10.22	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4800	5.62	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
27	20230627	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-50	5	-0.98	47627320	9369	39.65	5120	5150	5060	6650	3590	5120	5083.50	1.04	0	-443	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1370	-21.21	0.99	12	0.03	-239.00	5107.00	7930	20220915	-36.07	4600	20220624	10.22	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4800	5.62	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
28	20230627	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-20	5	-0.39	42762730	8410	35.59	5120	5150	5060	6650	3590	5120	5084.75	1.04	0	-187	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1378	-21.34	1.00	12	0.03	-239.00	5107.00	7930	20220915	-35.69	4600	20220624	10.87	7250	-29.66	20230130	4910	3.87	20230103	7930	-35.69	20220915	4800	6.25	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
29	20230627	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-40	5	-0.78	38526110	7576	32.07	5120	5150	5060	6650	3590	5120	5085.28	1.04	0	-179	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1373	-21.26	0.99	12	0.03	-239.00	5107.00	7930	20220915	-35.94	4600	20220624	10.43	7250	-29.93	20230130	4910	3.46	20230103	7930	-35.94	20220915	4800	5.83	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
30	20230627	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-50	5	-0.98	38358610	7543	31.93	5120	5150	5070	6650	3590	5120	5085.33	1.04	0	-179	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1370	-21.21	0.99	12	0.03	-239.00	5107.00	7930	20220915	-36.07	4600	20220624	10.22	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4800	5.62	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
31	20230627	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-50	5	-0.98	27891160	5482	23.20	5120	5150	5070	6650	3590	5120	5087.77	1.04	0	-391	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1370	-21.21	0.99	12	0.02	-239.00	5107.00	7930	20220915	-36.07	4600	20220624	10.22	7250	-30.07	20230130	4910	3.26	20230103	7930	-36.07	20220915	4800	5.62	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
32	20230627	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-40	5	-0.78	16420760	3220	13.63	5120	5150	5080	6650	3590	5120	5099.61	1.04	0	-388	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1373	-21.26	0.99	12	0.01	-239.00	5107.00	7930	20220915	-35.94	4600	20220624	10.43	7250	-29.93	20230130	4910	3.46	20230103	7930	-35.94	20220915	4800	5.83	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
33	20230627	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	0	3	0.00	1525790	298	1.26	5120	5150	5120	6650	3590	5120	5120.10	1.04	0	-185	5253	5186	5123	5056	4993	5185	5055	135	1530	500	3780	10	1	27024910	1384	-21.42	1.00	12	0.00	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4800	6.67	20220627	1.57	N	109740	500	135 억	281969	N	N	N	N
34	20230626	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	0	3	0.00	118783640	23277	248.90	5120	5190	5060	6650	3590	5120	5103.05	1.03	0	2386	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1384	-21.42	1.00	12	0.09	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4800	6.67	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
35	20230626	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	0	3	0.00	116684440	22867	244.51	5120	5190	5060	6650	3590	5120	5102.74	1.03	0	2386	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1384	-21.42	1.00	12	0.08	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4800	6.67	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
36	20230626	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-20	5	-0.39	106359700	20844	222.88	5120	5190	5060	6650	3590	5120	5102.65	1.03	0	3378	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1378	-21.34	1.00	12	0.08	-239.00	5107.00	7930	20220915	-35.69	4600	20220624	10.87	7250	-29.66	20230130	4910	3.87	20230103	7930	-35.69	20220915	4800	6.25	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
37	20230626	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	0	3	0.00	94108060	18437	197.15	5120	5190	5060	6650	3590	5120	5104.30	1.03	0	3516	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1384	-21.42	1.00	12	0.07	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4800	6.67	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
38	20230626	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	0	3	0.00	84378960	16529	176.74	5120	5190	5060	6650	3590	5120	5104.90	1.03	0	3699	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1384	-21.42	1.00	12	0.06	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4800	6.67	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
39	20230626	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	70	2	1.37	32450200	6345	67.85	5120	5190	5090	6650	3590	5120	5114.29	1.03	0	196	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1403	-21.72	1.02	12	0.02	-239.00	5107.00	7930	20220915	-34.55	4600	20220624	12.83	7250	-28.41	20230130	4910	5.70	20230103	7930	-34.55	20220915	4800	8.12	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
40	20230626	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	20	2	0.39	29396910	5754	61.53	5120	5140	5090	6650	3590	5120	5108.95	1.03	0	196	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1389	-21.51	1.01	12	0.02	-239.00	5107.00	7930	20220915	-35.18	4600	20220624	11.74	7250	-29.10	20230130	4910	4.68	20230103	7930	-35.18	20220915	4800	7.08	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
41	20230626	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	0	3	0.00	7198760	1412	15.10	5120	5120	5090	6650	3590	5120	5098.27	1.03	0	-679	5200	5160	5130	5090	5060	5145	5075	135	1530	500	3780	10	1	27024910	1384	-21.42	1.00	12	0.01	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4800	6.67	20220627	1.57	N	109740	500	135 억	279573	N	N	N	N
42	20230623	172812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-30	5	-0.58	47902310	9352	107.62	5150	5170	5100	6690	3610	5150	5122.15	1.04	0	-1324	5283	5216	5143	5076	5003	5250	5110	135	1540	500	3810	10	1	27024910	1384	-21.42	1.00	12	0.03	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4600	11.30	20220624	1.57	N	109740	500	135 억	280898	N	N	N	N
43	20230623	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-20	5	-0.39	42646450	8326	95.81	5150	5170	5100	6690	3610	5150	5122.08	1.04	0	-1318	5283	5216	5143	5076	5003	5250	5110	135	1540	500	3810	10	1	27024910	1386	-21.46	1.00	12	0.03	-239.00	5107.00	7930	20220915	-35.31	4600	20220624	11.52	7250	-29.24	20230130	4910	4.48	20230103	7930	-35.31	20220915	4600	11.52	20220624	1.57	N	109740	500	135 억	280898	N	N	N	N
44	20230622	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	10	2	0.19	43655950	8491	31.51	5070	5210	5070	6680	3600	5140	5141.43	1.04	0	-15	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1392	-21.55	1.01	12	0.03	-239.00	5107.00	7930	20220915	-35.06	4600	20220624	11.96	7250	-28.97	20230130	4910	4.89	20230103	7930	-35.06	20220915	4600	11.96	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
45	20230622	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	20	2	0.39	38832140	7552	28.03	5070	5210	5070	6680	3600	5140	5141.97	1.04	0	-15	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1394	-21.59	1.01	12	0.03	-239.00	5107.00	7930	20220915	-34.93	4600	20220624	12.17	7250	-28.83	20230130	4910	5.09	20230103	7930	-34.93	20220915	4600	12.17	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
46	20230622	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	0	3	0.00	35146180	6837	25.37	5070	5210	5070	6680	3600	5140	5140.59	1.04	0	260	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1389	-21.51	1.01	12	0.03	-239.00	5107.00	7930	20220915	-35.18	4600	20220624	11.74	7250	-29.10	20230130	4910	4.68	20230103	7930	-35.18	20220915	4600	11.74	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
47	20230622	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	40	2	0.78	32466930	6316	23.44	5070	5210	5070	6680	3600	5140	5140.43	1.04	0	286	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1400	-21.67	1.01	12	0.02	-239.00	5107.00	7930	20220915	-34.68	4600	20220624	12.61	7250	-28.55	20230130	4910	5.50	20230103	7930	-34.68	20220915	4600	12.61	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
48	20230622	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	60	2	1.17	30926850	6018	22.33	5070	5210	5070	6680	3600	5140	5139.06	1.04	0	489	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1405	-21.76	1.02	12	0.02	-239.00	5107.00	7930	20220915	-34.43	4600	20220624	13.04	7250	-28.28	20230130	4910	5.91	20230103	7930	-34.43	20220915	4600	13.04	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
49	20230622	110833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	50	2	0.97	25810790	5033	18.68	5070	5190	5070	6680	3600	5140	5128.31	1.04	0	970	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1403	-21.72	1.02	12	0.02	-239.00	5107.00	7930	20220915	-34.55	4600	20220624	12.83	7250	-28.41	20230130	4910	5.70	20230103	7930	-34.55	20220915	4600	12.83	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
50	20230622	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	20	2	0.39	21794410	4257	15.80	5070	5160	5070	6680	3600	5140	5119.66	1.04	0	1099	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1394	-21.59	1.01	12	0.02	-239.00	5107.00	7930	20220915	-34.93	4600	20220624	12.17	7250	-28.83	20230130	4910	5.09	20230103	7930	-34.93	20220915	4600	12.17	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
51	20230622	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-30	5	-0.58	6529960	1286	4.77	5070	5110	5070	6680	3600	5140	5077.73	1.04	0	266	5300	5220	5120	5040	4940	5170	4990	135	1540	500	3800	10	1	27024910	1381	-21.38	1.00	12	0.00	-239.00	5107.00	7930	20220915	-35.56	4600	20220624	11.09	7250	-29.52	20230130	4910	4.07	20230103	7930	-35.56	20220915	4600	11.09	20220624	1.57	N	109740	500	135 억	280900	N	N	N	N
52	20230621	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	0	3	0.00	137946410	26945	327.00	5150	5200	5020	6680	3600	5140	5119.56	1.03	0	1450	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1389	-21.51	1.01	12	0.10	-239.00	5107.00	7930	20220915	-35.18	4600	20220624	11.74	7250	-29.10	20230130	4910	4.68	20230103	7930	-35.18	20220915	4600	11.74	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
53	20230621	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	10	2	0.19	123086820	24048	291.84	5150	5200	5020	6680	3600	5140	5118.38	1.03	0	1532	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1392	-21.55	1.01	12	0.09	-239.00	5107.00	7930	20220915	-35.06	4600	20220624	11.96	7250	-28.97	20230130	4910	4.89	20230103	7930	-35.06	20220915	4600	11.96	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
54	20230621	140119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	10	2	0.19	88665060	17349	210.55	5150	5200	5020	6680	3600	5140	5110.67	1.03	0	1699	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1392	-21.55	1.01	12	0.06	-239.00	5107.00	7930	20220915	-35.06	4600	20220624	11.96	7250	-28.97	20230130	4910	4.89	20230103	7930	-35.06	20220915	4600	11.96	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
55	20230621	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	0	3	0.00	85987560	16828	204.22	5150	5200	5020	6680	3600	5140	5109.79	1.03	0	1711	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1389	-21.51	1.01	12	0.06	-239.00	5107.00	7930	20220915	-35.18	4600	20220624	11.74	7250	-29.10	20230130	4910	4.68	20230103	7930	-35.18	20220915	4600	11.74	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
56	20230621	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	10	2	0.19	83623220	16368	198.64	5150	5200	5020	6680	3600	5140	5108.95	1.03	0	1735	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1392	-21.55	1.01	12	0.06	-239.00	5107.00	7930	20220915	-35.06	4600	20220624	11.96	7250	-28.97	20230130	4910	4.89	20230103	7930	-35.06	20220915	4600	11.96	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
57	20230621	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	10	2	0.19	76971180	15069	182.88	5150	5200	5020	6680	3600	5140	5107.92	1.03	0	1848	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1392	-21.55	1.01	12	0.06	-239.00	5107.00	7930	20220915	-35.06	4600	20220624	11.96	7250	-28.97	20230130	4910	4.89	20230103	7930	-35.06	20220915	4600	11.96	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
58	20230621	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-20	5	-0.39	27428080	5339	64.79	5150	5200	5120	6680	3600	5140	5137.31	1.03	0	190	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1384	-21.42	1.00	12	0.02	-239.00	5107.00	7930	20220915	-35.44	4600	20220624	11.30	7250	-29.38	20230130	4910	4.28	20230103	7930	-35.44	20220915	4600	11.30	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
59	20230621	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	40	2	0.78	978530	190	2.31	5150	5180	5150	6680	3600	5140	5150.16	1.03	0	-1	5220	5180	5160	5120	5100	5170	5110	135	1540	500	3800	10	1	27024910	1400	-21.67	1.01	12	0.00	-239.00	5107.00	7930	20220915	-34.68	4600	20220624	12.61	7250	-28.55	20230130	4910	5.50	20230103	7930	-34.68	20220915	4600	12.61	20220624	1.55	N	109740	500	135 억	279450	N	N	N	N
60	20230620	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	0	3	0.00	42468580	8240	23.61	5140	5200	5140	6680	3600	5140	5153.95	1.04	0	-838	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1389	-21.51	1.01	12	0.03	-239.00	5107.00	7930	20220915	-35.18	4600	20220624	11.74	7250	-29.10	20230130	4910	4.68	20230103	7930	-35.18	20220915	4600	11.74	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
61	20230620	150317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	40	2	0.78	33670010	6529	18.71	5140	5200	5140	6680	3600	5140	5156.99	1.04	0	-854	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1400	-21.67	1.01	12	0.02	-239.00	5107.00	7930	20220915	-34.68	4600	20220624	12.61	7250	-28.55	20230130	4910	5.50	20230103	7930	-34.68	20220915	4600	12.61	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
62	20230620	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	60	2	1.17	27626990	5359	15.36	5140	5200	5140	6680	3600	5140	5155.25	1.04	0	-255	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1405	-21.76	1.02	12	0.02	-239.00	5107.00	7930	20220915	-34.43	4600	20220624	13.04	7250	-28.28	20230130	4910	5.91	20230103	7930	-34.43	20220915	4600	13.04	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
63	20230620	130410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	50	2	0.97	26308490	5104	14.63	5140	5200	5140	6680	3600	5140	5154.48	1.04	0	-255	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1403	-21.72	1.02	12	0.02	-239.00	5107.00	7930	20220915	-34.55	4600	20220624	12.83	7250	-28.41	20230130	4910	5.70	20230103	7930	-34.55	20220915	4600	12.83	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
64	20230620	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	30	2	0.58	24345420	4725	13.54	5140	5200	5140	6680	3600	5140	5152.47	1.04	0	-240	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1397	-21.63	1.01	12	0.02	-239.00	5107.00	7930	20220915	-34.80	4600	20220624	12.39	7250	-28.69	20230130	4910	5.30	20230103	7930	-34.80	20220915	4600	12.39	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
65	20230620	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	60	2	1.17	21663790	4206	12.05	5140	5200	5140	6680	3600	5140	5150.69	1.04	0	-206	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1405	-21.76	1.02	12	0.02	-239.00	5107.00	7930	20220915	-34.43	4600	20220624	13.04	7250	-28.28	20230130	4910	5.91	20230103	7930	-34.43	20220915	4600	13.04	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
66	20230620	100354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	10	2	0.19	7246190	1407	4.03	5140	5200	5140	6680	3600	5140	5150.10	1.04	0	-71	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1392	-21.55	1.01	12	0.01	-239.00	5107.00	7930	20220915	-35.06	4600	20220624	11.96	7250	-28.97	20230130	4910	4.89	20230103	7930	-35.06	20220915	4600	11.96	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
67	20230620	090806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	60	2	1.17	2639870	513	1.47	5140	5200	5140	6680	3600	5140	5145.95	1.04	0	-13	5380	5260	5180	5060	4980	5220	5020	135	1540	500	3800	10	1	27024910	1405	-21.76	1.02	12	0.00	-239.00	5107.00	7930	20220915	-34.43	4600	20220624	13.04	7250	-28.28	20230130	4910	5.91	20230103	7930	-34.43	20220915	4600	13.04	20220624	1.54	N	109740	500	135 억	280278	N	N	N	N
68	20230619	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-150	5	-2.84	178742620	34566	166.07	5300	5300	5100	6870	3710	5290	5171.10	1.03	0	2257	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1389	-21.51	1.01	12	0.13	-239.00	5107.00	7930	20220915	-35.18	4600	20220624	11.74	7250	-29.10	20230130	4910	4.68	20230103	7930	-35.18	20220915	4600	11.74	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
69	20230619	150125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-160	5	-3.02	138932620	26786	128.69	5300	5300	5100	6870	3710	5290	5186.76	1.03	0	2719	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1386	-21.46	1.00	12	0.10	-239.00	5107.00	7930	20220915	-35.31	4600	20220624	11.52	7250	-29.24	20230130	4910	4.48	20230103	7930	-35.31	20220915	4600	11.52	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
70	20230619	140305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-120	5	-2.27	94510700	18118	87.05	5300	5300	5130	6870	3710	5290	5216.40	1.03	0	1363	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1397	-21.63	1.01	12	0.07	-239.00	5107.00	7930	20220915	-34.80	4600	20220624	12.39	7250	-28.69	20230130	4910	5.30	20230103	7930	-34.80	20220915	4600	12.39	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
71	20230619	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-100	5	-1.89	85554640	16388	78.74	5300	5300	5130	6870	3710	5290	5220.57	1.03	0	1112	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1403	-21.72	1.02	12	0.06	-239.00	5107.00	7930	20220915	-34.55	4600	20220624	12.83	7250	-28.41	20230130	4910	5.70	20230103	7930	-34.55	20220915	4600	12.83	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
72	20230619	120119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-90	5	-1.70	82159400	15733	75.59	5300	5300	5130	6870	3710	5290	5222.11	1.03	0	792	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1405	-21.76	1.02	12	0.06	-239.00	5107.00	7930	20220915	-34.43	4600	20220624	13.04	7250	-28.28	20230130	4910	5.91	20230103	7930	-34.43	20220915	4600	13.04	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
73	20230619	110139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-90	5	-1.70	68296420	13067	62.78	5300	5300	5130	6870	3710	5290	5226.63	1.03	0	743	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1405	-21.76	1.02	12	0.05	-239.00	5107.00	7930	20220915	-34.43	4600	20220624	13.04	7250	-28.28	20230130	4910	5.91	20230103	7930	-34.43	20220915	4600	13.04	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
74	20230619	100834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-20	5	-0.38	19480990	3684	17.70	5300	5300	5260	6870	3710	5290	5288.00	1.03	0	-1677	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1424	-22.05	1.03	12	0.01	-239.00	5107.00	7930	20220915	-33.54	4600	20220624	14.57	7250	-27.31	20230130	4910	7.33	20230103	7930	-33.54	20220915	4600	14.57	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
75	20230619	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	0	3	0.00	4956090	938	4.51	5300	5300	5260	6870	3710	5290	5283.68	1.03	0	-541	5456	5372	5316	5232	5176	5345	5205	135	1580	500	3910	10	1	27024910	1430	-22.13	1.04	12	0.00	-239.00	5107.00	7930	20220915	-33.29	4600	20220624	15.00	7250	-27.03	20230130	4910	7.74	20230103	7930	-33.29	20220915	4600	15.00	20220624	1.54	N	109740	500	135 억	278012	N	N	N	N
76	20230616	160409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-80	5	-1.49	110194470	20814	101.88	5400	5400	5260	6980	3760	5370	5294.25	1.03	0	-50	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1430	-22.13	1.04	12	0.08	-239.00	5107.00	7930	20220915	-33.29	4600	20220624	15.00	7250	-27.03	20230130	4910	7.74	20230103	7930	-33.29	20220915	4600	15.00	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
77	20230616	150129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-70	5	-1.30	105186750	19867	97.24	5400	5400	5260	6980	3760	5370	5294.55	1.03	0	-37	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1432	-22.18	1.04	12	0.07	-239.00	5107.00	7930	20220915	-33.17	4600	20220624	15.22	7250	-26.90	20230130	4910	7.94	20230103	7930	-33.17	20220915	4600	15.22	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
78	20230616	140259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-90	5	-1.68	92332390	17438	85.35	5400	5400	5260	6980	3760	5370	5294.90	1.03	0	345	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1427	-22.09	1.03	12	0.06	-239.00	5107.00	7930	20220915	-33.42	4600	20220624	14.78	7250	-27.17	20230130	4910	7.54	20230103	7930	-33.42	20220915	4600	14.78	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
79	20230616	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-80	5	-1.49	81091300	15313	74.95	5400	5400	5260	6980	3760	5370	5295.59	1.03	0	346	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1430	-22.13	1.04	12	0.06	-239.00	5107.00	7930	20220915	-33.29	4600	20220624	15.00	7250	-27.03	20230130	4910	7.74	20230103	7930	-33.29	20220915	4600	15.00	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
80	20230616	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-70	5	-1.30	79414280	14996	73.40	5400	5400	5260	6980	3760	5370	5295.70	1.03	0	355	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1432	-22.18	1.04	12	0.06	-239.00	5107.00	7930	20220915	-33.17	4600	20220624	15.22	7250	-26.90	20230130	4910	7.94	20230103	7930	-33.17	20220915	4600	15.22	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
81	20230616	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	58602280	11051	54.09	5400	5400	5270	6980	3760	5370	5302.89	1.03	0	426	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1449	-22.43	1.05	12	0.04	-239.00	5107.00	7930	20220915	-32.41	4600	20220624	16.52	7250	-26.07	20230130	4910	9.16	20230103	7930	-32.41	20220915	4600	16.52	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
82	20230616	100150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	58511490	11034	54.01	5400	5400	5270	6980	3760	5370	5302.84	1.03	0	426	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1449	-22.43	1.05	12	0.04	-239.00	5107.00	7930	20220915	-32.41	4600	20220624	16.52	7250	-26.07	20230130	4910	9.16	20230103	7930	-32.41	20220915	4600	16.52	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
83	20230616	090104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	30	2	0.56	10800	2	0.01	5400	5400	5400	6980	3760	5370	5400.00	1.03	0	0	5543	5456	5383	5296	5223	5450	5290	135	1610	500	3970	10	1	27024910	1459	-22.59	1.06	12	0.00	-239.00	5107.00	7930	20220915	-31.90	4600	20220624	17.39	7250	-25.52	20230130	4910	9.98	20230103	7930	-31.90	20220915	4600	17.39	20220624	1.54	N	109740	500	135 억	278062	N	N	N	N
84	20230615	150235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	10	2	0.19	86003330	16039	48.77	5370	5470	5310	6980	3760	5370	5362.14	1.03	0	-707	5676	5522	5436	5282	5196	5480	5240	135	1610	500	3970	10	1	27024910	1454	-22.51	1.05	12	0.06	-239.00	5107.00	7930	20220915	-32.16	4600	20220624	16.96	7250	-25.79	20230130	4910	9.57	20230103	7930	-32.16	20220915	4600	16.96	20220624	1.55	N	109740	500	135 억	278918	N	N	N	N
85	20230615	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	63407590	11814	35.93	5370	5470	5320	6980	3760	5370	5367.16	1.03	0	896	5676	5522	5436	5282	5196	5480	5240	135	1610	500	3970	10	1	27024910	1449	-22.43	1.05	12	0.04	-239.00	5107.00	7930	20220915	-32.41	4600	20220624	16.52	7250	-26.07	20230130	4910	9.16	20230103	7930	-32.41	20220915	4600	16.52	20220624	1.55	N	109740	500	135 억	278918	N	N	N	N
86	20230615	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	61845280	11523	35.04	5370	5470	5320	6980	3760	5370	5367.12	1.03	0	939	5676	5522	5436	5282	5196	5480	5240	135	1610	500	3970	10	1	27024910	1457	-22.55	1.06	12	0.04	-239.00	5107.00	7930	20220915	-32.03	4600	20220624	17.17	7250	-25.66	20230130	4910	9.78	20230103	7930	-32.03	20220915	4600	17.17	20220624	1.55	N	109740	500	135 억	278918	N	N	N	N
87	20230615	120255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	10	2	0.19	45100400	8393	25.52	5370	5470	5340	6980	3760	5370	5373.57	1.03	0	892	5676	5522	5436	5282	5196	5480	5240	135	1610	500	3970	10	1	27024910	1454	-22.51	1.05	12	0.03	-239.00	5107.00	7930	20220915	-32.16	4600	20220624	16.96	7250	-25.79	20230130	4910	9.57	20230103	7930	-32.16	20220915	4600	16.96	20220624	1.55	N	109740	500	135 억	278918	N	N	N	N
88	20230615	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	10	2	0.19	43205220	8039	24.45	5370	5470	5340	6980	3760	5370	5374.45	1.03	0	1072	5676	5522	5436	5282	5196	5480	5240	135	1610	500	3970	10	1	27024910	1454	-22.51	1.05	12	0.03	-239.00	5107.00	7930	20220915	-32.16	4600	20220624	16.96	7250	-25.79	20230130	4910	9.57	20230103	7930	-32.16	20220915	4600	16.96	20220624	1.55	N	109740	500	135 억	278918	N	N	N	N
89	20230611	184649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	110	2	2.06	118225910	21655	119.34	5350	5520	5350	6940	3740	5340	5459.52	1.04	799	864	5540	5440	5390	5290	5240	5415	5265	135	1600	500	3950	10	1	27024910	1473	-22.80	1.07	12	0.08	-239.00	5107.00	7930	20220915	-31.27	4600	20220624	18.48	7250	-24.83	20230130	4910	11.00	20230103	7930	-31.27	20220915	4600	18.48	20220624	1.60	N	109740	500	135 억	282371	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History