KissMeData/299030/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90100	-400	5	-0.44	59749762500	653274	55.10	89500	94200	89500	117600	63400	90500	91470.77	2.50	-222	48100	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	6849	448.26	9.20	12	8.59	201.00	9796.00	99000	20230628	-8.99	49450	20220713	82.20	99000	-8.99	20230628	52300	72.28	20230103	99000	-8.99	20230628	49450	82.20	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
3	20230630	151018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	89800	-700	5	-0.77	55977233600	611361	51.57	89500	94200	89500	117600	63400	90500	91563.59	2.50	-222	36843	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	6826	446.77	9.17	12	8.04	201.00	9796.00	99000	20230628	-9.29	49450	20220713	81.60	99000	-9.29	20230628	52300	71.70	20230103	99000	-9.29	20230628	49450	81.60	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
4	20230630	141018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91400	900	2	0.99	48264059100	526317	44.39	89500	94200	89500	117600	63400	90500	91704.02	2.50	-222	15835	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	6948	454.73	9.33	12	6.92	201.00	9796.00	99000	20230628	-7.68	49450	20220713	84.83	99000	-7.68	20230628	52300	74.76	20230103	99000	-7.68	20230628	49450	84.83	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
5	20230630	131017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90800	300	2	0.33	45621800100	497294	41.94	89500	94200	89500	117600	63400	90500	91742.85	2.50	-222	8969	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	6902	451.74	9.27	12	6.54	201.00	9796.00	99000	20230628	-8.28	49450	20220713	83.62	99000	-8.28	20230628	52300	73.61	20230103	99000	-8.28	20230628	49450	83.62	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
6	20230630	121014	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90100	-400	5	-0.44	42869599100	466776	39.37	89500	94200	89500	117600	63400	90500	91845.09	2.50	-222	3798	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	6849	448.26	9.20	12	6.14	201.00	9796.00	99000	20230628	-8.99	49450	20220713	82.20	99000	-8.99	20230628	52300	72.28	20230103	99000	-8.99	20230628	49450	82.20	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
7	20230630	111010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91100	600	2	0.66	38019666400	413104	34.84	89500	94200	89500	117600	63400	90500	92038.24	2.50	-222	-4498	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	6925	453.23	9.30	12	5.43	201.00	9796.00	99000	20230628	-7.98	49450	20220713	84.23	99000	-7.98	20230628	52300	74.19	20230103	99000	-7.98	20230628	49450	84.23	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
8	20230630	101017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91600	1100	2	1.22	31863012800	345468	29.14	89500	94200	89500	117600	63400	90500	92236.99	2.50	-222	6483	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	6963	455.72	9.35	12	4.54	201.00	9796.00	99000	20230628	-7.47	49450	20220713	85.24	99000	-7.47	20230628	52300	75.14	20230103	99000	-7.47	20230628	49450	85.24	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
9	20230630	091017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	92600	2100	2	2.32	8011165200	87578	7.39	89500	92600	89500	117600	63400	90500	91487.06	2.50	-222	8184	98700	94600	90900	86800	83100	92750	84950	38	27100	500	66970	100	1	7601598	7039	460.70	9.45	12	1.15	201.00	9796.00	99000	20230628	-6.46	49450	20220713	87.26	99000	-6.46	20230628	52300	77.06	20230103	99000	-6.46	20230628	49450	87.26	20220713	4.01	N	299030	500	38 억	190355	N	N	2	N	N
10	20230629	161010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90500	-1700	5	-1.84	107852834400	1175621	26.37	93600	95000	87200	119800	64600	92200	91741.95	2.55	-111	-4542	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	6879	450.25	9.24	12	15.47	201.00	9796.00	99000	20230628	-8.59	49450	20220713	83.01	99000	-8.59	20230628	52300	73.04	20230103	99000	-8.59	20230628	49450	83.01	20220713	3.76	N	299030	500	38 억	193726	N	N	2	N	N
11	20230629	151012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90300	-1900	5	-2.06	105319946200	1147678	25.74	93600	95000	87200	119800	64600	92200	91767.80	2.55	-111	-5837	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	6864	449.25	9.22	12	15.10	201.00	9796.00	99000	20230628	-8.79	49450	20220713	82.61	99000	-8.79	20230628	52300	72.66	20230103	99000	-8.79	20230628	49450	82.61	20220713	3.76	N	299030	500	38 억	193726	N	N	1	N	N
12	20230629	141009	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91100	-1100	5	-1.19	94550617800	1027736	23.05	93600	95000	87200	119800	64600	92200	91998.91	2.55	-111	-11418	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	6925	453.23	9.30	12	13.52	201.00	9796.00	99000	20230628	-7.98	49450	20220713	84.23	99000	-7.98	20230628	52300	74.19	20230103	99000	-7.98	20230628	49450	84.23	20220713	3.76	N	299030	500	38 억	193726	N	N	1	N	N
13	20230629	131007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90800	-1400	5	-1.52	92265775800	1002653	22.49	93600	95000	87200	119800	64600	92200	92021.62	2.55	-111	-9896	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	6902	451.74	9.27	12	13.19	201.00	9796.00	99000	20230628	-8.28	49450	20220713	83.62	99000	-8.28	20230628	52300	73.61	20230103	99000	-8.28	20230628	49450	83.62	20220713	3.76	N	299030	500	38 억	193726	N	N	1	N	N
14	20230629	121012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	92400	200	2	0.22	87662783600	952380	21.36	93600	95000	87200	119800	64600	92200	92045.99	2.55	-111	-11345	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	7024	459.70	9.43	12	12.53	201.00	9796.00	99000	20230628	-6.67	49450	20220713	86.86	99000	-6.67	20230628	52300	76.67	20230103	99000	-6.67	20230628	49450	86.86	20220713	3.76	N	299030	500	38 억	193726	N	N	1	N	N
15	20230629	111013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90900	-1300	5	-1.41	81066093700	880853	19.76	93600	95000	87200	119800	64600	92200	92031.33	2.55	-111	-21917	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	6910	452.24	9.28	12	11.59	201.00	9796.00	99000	20230628	-8.18	49450	20220713	83.82	99000	-8.18	20230628	52300	73.80	20230103	99000	-8.18	20230628	49450	83.82	20220713	3.76	N	299030	500	38 억	193726	N	N	1	N	N
16	20230629	101015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91600	-600	5	-0.65	52756961300	576782	12.94	93600	94400	87200	119800	64600	92200	91467.58	2.55	-111	-12695	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	6963	455.72	9.35	12	7.59	201.00	9796.00	99000	20230628	-7.47	49450	20220713	85.24	99000	-7.47	20230628	52300	75.14	20230103	99000	-7.47	20230628	49450	85.24	20220713	3.76	N	299030	500	38 억	193726	N	N	1	N	N
17	20230629	090915	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	89100	-3100	5	-3.36	23531483400	255208	5.72	93600	94400	87200	119800	64600	92200	92205.12	2.55	-111	-11632	105800	99000	92200	85400	78600	102400	88800	38	27600	500	68220	100	1	7601598	6773	443.28	9.10	12	3.36	201.00	9796.00	99000	20230628	-10.00	49450	20220713	80.18	99000	-10.00	20230628	52300	70.36	20230103	99000	-10.00	20230628	49450	80.18	20220713	3.76	N	299030	500	38 억	193726	N	N	1	N	N
18	20230628	160959	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	92200	11400	2	14.11	412570585700	4426044	195.98	86500	99000	85400	105000	56600	80800	93214.82	0.89	-111	122591	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	7009	458.71	9.41	12	58.23	201.00	9796.00	99000	20230628	-6.87	49450	20220713	86.45	99000	-6.87	20230628	52300	76.29	20230103	99000	-6.87	20230628	49450	86.45	20220713	3.80	N	299030	500	38 억	67552	N	N	1	N	N
19	20230628	151005	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	92200	11400	2	14.11	405347561600	4347622	192.51	86500	99000	85400	105000	56600	80800	93234.37	0.89	-111	122760	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	7009	458.71	9.41	12	57.19	201.00	9796.00	99000	20230628	-6.87	49450	20220713	86.45	99000	-6.87	20230628	52300	76.29	20230103	99000	-6.87	20230628	49450	86.45	20220713	3.80	N	299030	500	38 억	67552	N	N	189	N	N
20	20230628	141004	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	93100	12300	2	15.22	386582571300	4145645	183.56	86500	99000	85400	105000	56600	80800	93250.34	0.89	-111	120275	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	7077	463.18	9.50	12	54.54	201.00	9796.00	99000	20230628	-5.96	49450	20220713	88.27	99000	-5.96	20230628	52300	78.01	20230103	99000	-5.96	20230628	49450	88.27	20220713	3.80	N	299030	500	38 억	67552	N	N	189	N	N
21	20230628	131005	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	91500	10700	2	13.24	370321772800	3969198	175.75	86500	99000	85400	105000	56600	80800	93298.95	0.89	-111	111383	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	6955	455.22	9.34	12	52.22	201.00	9796.00	99000	20230628	-7.58	49450	20220713	85.04	99000	-7.58	20230628	52300	74.95	20230103	99000	-7.58	20230628	49450	85.04	20220713	3.80	N	299030	500	38 억	67552	N	N	189	N	N
22	20230628	121016	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	92300	11500	2	14.23	352663145700	3776935	167.24	86500	99000	85400	105000	56600	80800	93372.90	0.89	-111	124472	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	7016	459.20	9.42	12	49.69	201.00	9796.00	99000	20230628	-6.77	49450	20220713	86.65	99000	-6.77	20230628	52300	76.48	20230103	99000	-6.77	20230628	49450	86.65	20220713	3.80	N	299030	500	38 억	67552	N	N	189	N	N
23	20230628	111011	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	93000	12200	2	15.10	334220879100	3579188	158.48	86500	99000	85400	105000	56600	80800	93379.03	0.89	-111	133174	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	7069	462.69	9.49	12	47.08	201.00	9796.00	99000	20230628	-6.06	49450	20220713	88.07	99000	-6.06	20230628	52300	77.82	20230103	99000	-6.06	20230628	49450	88.07	20220713	3.80	N	299030	500	38 억	67552	N	N	189	N	N
24	20230628	101011	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	96600	15800	2	19.55	284985086900	3056249	135.33	86500	99000	85400	105000	56600	80800	93246.76	0.89	-111	110606	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	7343	480.60	9.86	12	40.21	201.00	9796.00	99000	20230628	-2.42	49450	20220713	95.35	99000	-2.42	20230628	52300	84.70	20230103	99000	-2.42	20230628	49450	95.35	20220713	3.80	N	299030	500	38 억	67552	N	N	189	N	N
25	20230628	091007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90800	10000	2	12.38	57217482000	649976	28.78	86500	91000	85400	105000	56600	80800	88030.36	0.89	-111	15142	98533	89666	83133	74266	67733	94100	78700	38	24200	500	59790	100	1	7601598	6902	451.74	9.27	12	8.55	201.00	9796.00	92000	20230627	-1.30	49450	20220713	83.62	92000	-1.30	20230627	52300	73.61	20230103	92000	-1.30	20230627	49450	83.62	20220713	3.80	N	299030	500	38 억	67552	N	N	189	N	N
26	20230627	161007	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	80800	3400	2	4.39	190737257900	2250958	935.79	78400	92000	76600	100600	54200	77400	84741.84	1.05	0	-16598	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	6142	401.99	8.25	12	29.61	201.00	9796.00	92000	20230627	-12.17	49450	20220713	63.40	92000	-12.17	20230627	52300	54.49	20230103	92000	-12.17	20230627	49450	63.40	20220713	3.74	N	299030	500	38 억	79614	N	N	189	N	N
27	20230627	151015	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	81600	4200	2	5.43	186923113600	2203886	916.22	78400	92000	76600	100600	54200	77400	84815.24	1.05	0	-23704	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	6203	405.97	8.33	12	28.99	201.00	9796.00	92000	20230627	-11.30	49450	20220713	65.02	92000	-11.30	20230627	52300	56.02	20230103	92000	-11.30	20230627	49450	65.02	20220713	3.74	N	299030	500	38 억	79614	N	N	1	N	N
28	20230627	141024	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	81100	3700	2	4.78	178985940100	2106407	875.70	78400	92000	76600	100600	54200	77400	84972.15	1.05	0	-26232	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	6165	403.48	8.28	12	27.71	201.00	9796.00	92000	20230627	-11.85	49450	20220713	64.00	92000	-11.85	20230627	52300	55.07	20230103	92000	-11.85	20230627	49450	64.00	20220713	3.74	N	299030	500	38 억	79614	N	N	1	N	N
29	20230627	131022	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	82600	5200	2	6.72	168449457000	1978097	822.35	78400	92000	76600	100600	54200	77400	85157.33	1.05	0	-25666	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	6279	410.95	8.43	12	26.02	201.00	9796.00	92000	20230627	-10.22	49450	20220713	67.04	92000	-10.22	20230627	52300	57.93	20230103	92000	-10.22	20230627	49450	67.04	20220713	3.74	N	299030	500	38 억	79614	N	N	1	N	N
30	20230627	121022	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	81900	4500	2	5.81	155914510200	1824473	758.49	78400	92000	76600	100600	54200	77400	85457.29	1.05	0	-26737	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	6226	407.46	8.36	12	24.00	201.00	9796.00	92000	20230627	-10.98	49450	20220713	65.62	92000	-10.98	20230627	52300	56.60	20230103	92000	-10.98	20230627	49450	65.62	20220713	3.74	N	299030	500	38 억	79614	N	N	1	N	N
31	20230627	111032	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	85200	7800	2	10.08	137613905000	1604139	666.89	78400	92000	76600	100600	54200	77400	85786.77	1.05	0	-25147	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	6477	423.88	8.70	12	21.10	201.00	9796.00	92000	20230627	-7.39	49450	20220713	72.30	92000	-7.39	20230627	52300	62.91	20230103	92000	-7.39	20230627	49450	72.30	20220713	3.74	N	299030	500	38 억	79614	N	N	1	N	N
32	20230627	101000	58	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77400	0	3	0.00	6329522400	81089	33.71	78400	79400	76600	100600	54200	77400	78056.49	1.05	0	-8151	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	5884	385.07	7.90	12	1.07	201.00	9796.00	91400	20230419	-15.32	49450	20220713	56.52	91400	-15.32	20230419	52300	47.99	20230103	91400	-15.32	20230419	49450	56.52	20220713	3.74	N	299030	500	38 억	79614	N	N	1	N	N
33	20230627	091005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77500	100	2	0.13	3896437400	49706	20.66	78400	79400	76600	100600	54200	77400	78389.68	1.05	0	-5091	81133	79266	76833	74966	72533	80200	75900	38	23200	500	57270	100	1	7601598	5891	385.57	7.91	12	0.65	201.00	9796.00	91400	20230419	-15.21	49450	20220713	56.72	91400	-15.21	20230419	52300	48.18	20230103	91400	-15.21	20230419	49450	56.72	20220713	3.74	N	299030	500	38 억	79614	N	N	1	N	N
34	20230626	161006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77400	1400	2	1.84	18126396400	236191	88.83	76000	78700	74400	98800	53200	76000	76736.62	1.19	0	-11535	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5884	385.07	7.90	12	3.11	201.00	9796.00	91400	20230419	-15.32	49450	20220713	56.52	91400	-15.32	20230419	52300	47.99	20230103	91400	-15.32	20230419	49450	56.52	20220713	3.34	N	299030	500	38 억	90650	N	N	1	N	N
35	20230626	151012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77400	1400	2	1.84	17198244600	224200	84.32	76000	78700	74400	98800	53200	76000	76709.40	1.19	0	-11931	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5884	385.07	7.90	12	2.95	201.00	9796.00	91400	20230419	-15.32	49450	20220713	56.52	91400	-15.32	20230419	52300	47.99	20230103	91400	-15.32	20230419	49450	56.52	20220713	3.34	N	299030	500	38 억	90650	N	N	6	N	N
36	20230626	141010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77600	1600	2	2.11	15192498000	198346	74.60	76000	78700	74400	98800	53200	76000	76595.95	1.19	0	-10167	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5899	386.07	7.92	12	2.61	201.00	9796.00	91400	20230419	-15.10	49450	20220713	56.93	91400	-15.10	20230419	52300	48.37	20230103	91400	-15.10	20230419	49450	56.93	20220713	3.34	N	299030	500	38 억	90650	N	N	6	N	N
37	20230626	131003	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77600	1600	2	2.11	13020073600	170390	64.08	76000	78700	74400	98800	53200	76000	76413.38	1.19	0	-8182	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5899	386.07	7.92	12	2.24	201.00	9796.00	91400	20230419	-15.10	49450	20220713	56.93	91400	-15.10	20230419	52300	48.37	20230103	91400	-15.10	20230419	49450	56.93	20220713	3.34	N	299030	500	38 억	90650	N	N	6	N	N
38	20230626	121006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76800	800	2	1.05	11835721400	155012	58.30	76000	78700	74400	98800	53200	76000	76353.59	1.19	0	-6523	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5838	382.09	7.84	12	2.04	201.00	9796.00	91400	20230419	-15.97	49450	20220713	55.31	91400	-15.97	20230419	52300	46.85	20230103	91400	-15.97	20230419	49450	55.31	20220713	3.34	N	299030	500	38 억	90650	N	N	6	N	N
39	20230626	111005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77300	1300	2	1.71	7018824100	93029	34.99	76000	77300	74400	98800	53200	76000	75447.67	1.19	0	-7893	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5876	384.58	7.89	12	1.22	201.00	9796.00	91400	20230419	-15.43	49450	20220713	56.32	91400	-15.43	20230419	52300	47.80	20230103	91400	-15.43	20230419	49450	56.32	20220713	3.34	N	299030	500	38 억	90650	N	N	6	N	N
40	20230626	101004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74800	-1200	5	-1.58	3880393300	51758	19.47	76000	76000	74400	98800	53200	76000	74971.76	1.19	0	-4730	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5686	372.14	7.64	12	0.68	201.00	9796.00	91400	20230419	-18.16	49450	20220713	51.26	91400	-18.16	20230419	52300	43.02	20230103	91400	-18.16	20230419	49450	51.26	20220713	3.34	N	299030	500	38 억	90650	N	N	6	N	N
41	20230626	091008	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74800	-1200	5	-1.58	1198916100	15959	6.00	76000	76000	74400	98800	53200	76000	75124.49	1.19	0	-1738	79066	77532	75466	73932	71866	76500	72900	38	22800	500	56240	100	1	7601598	5686	372.14	7.64	12	0.21	201.00	9796.00	91400	20230419	-18.16	49450	20220713	51.26	91400	-18.16	20230419	52300	43.02	20230103	91400	-18.16	20230419	49450	51.26	20220713	3.34	N	299030	500	38 억	90650	N	N	6	N	N
42	20230623	185313	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76000	-100	5	-0.13	20010364100	265882	46.94	76100	77000	73400	98900	53300	76100	75252.19	1.19	-15291	-14690	81633	78866	76633	73866	71633	77750	72750	38	22800	500	56310	100	1	7601598	5777	378.11	7.76	12	3.50	201.00	9796.00	91400	20230419	-16.85	49450	20220713	53.69	91400	-16.85	20230419	52300	45.32	20230103	91400	-16.85	20230419	49450	53.69	20220713	2.80	N	299030	500	38 억	90650	N	N	6	N	N
43	20230623	140813	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76200	100	2	0.13	17449938700	232275	41.01	76100	77000	73400	98900	53300	76100	75125.30	1.39	-222	-11078	81633	78866	76633	73866	71633	77750	72750	38	22800	500	56310	100	1	7601598	5792	379.10	7.78	12	3.06	201.00	9796.00	91400	20230419	-16.63	49450	20220713	54.10	91400	-16.63	20230419	52300	45.70	20230103	91400	-16.63	20230419	49450	54.10	20220713	2.80	N	299030	500	38 억	105719	N	N	0	N	N
44	20230622	160725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76100	500	2	0.66	43365536100	563221	66.72	76200	79400	74400	98200	53000	75600	76999.99	1.56	-222	-16522	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	5785	378.61	7.77	12	7.41	201.00	9796.00	91400	20230419	-16.74	49450	20220713	53.89	91400	-16.74	20230419	52300	45.51	20230103	91400	-16.74	20230419	49450	53.89	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
45	20230622	150322	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76100	500	2	0.66	41869644500	543562	64.39	76200	79400	74400	98200	53000	75600	77032.53	1.56	-222	-14798	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	5785	378.61	7.77	12	7.15	201.00	9796.00	91400	20230419	-16.74	49450	20220713	53.89	91400	-16.74	20230419	52300	45.51	20230103	91400	-16.74	20230419	49450	53.89	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
46	20230622	140340	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75900	300	2	0.40	39400840000	511024	60.54	76200	79400	74400	98200	53000	75600	77106.49	1.56	-222	-9413	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	5770	377.61	7.75	12	6.72	201.00	9796.00	91400	20230419	-16.96	49450	20220713	53.49	91400	-16.96	20230419	52300	45.12	20230103	91400	-16.96	20230419	49450	53.49	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
47	20230622	130657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75600	0	3	0.00	37878005200	490907	58.15	76200	79400	74400	98200	53000	75600	77164.37	1.56	-222	-11119	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	5747	376.12	7.72	12	6.46	201.00	9796.00	91400	20230419	-17.29	49450	20220713	52.88	91400	-17.29	20230419	52300	44.55	20230103	91400	-17.29	20230419	49450	52.88	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
48	20230622	120415	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75900	300	2	0.40	36279630600	469820	55.66	76200	79400	74400	98200	53000	75600	77225.86	1.56	-222	-14955	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	5770	377.61	7.75	12	6.18	201.00	9796.00	91400	20230419	-16.96	49450	20220713	53.49	91400	-16.96	20230419	52300	45.12	20230103	91400	-16.96	20230419	49450	53.49	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
49	20230622	110227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74600	-1000	5	-1.32	33973283900	439318	52.04	76200	79400	74500	98200	53000	75600	77338.25	1.56	-222	-15815	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	5671	371.14	7.62	12	5.78	201.00	9796.00	91400	20230419	-18.38	49450	20220713	50.86	91400	-18.38	20230419	52300	42.64	20230103	91400	-18.38	20230419	49450	50.86	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
50	20230622	101000	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76000	400	2	0.53	29293888000	377144	44.68	76200	79400	75100	98200	53000	75600	77681.85	1.56	-222	-19121	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	5777	378.11	7.76	12	4.96	201.00	9796.00	91400	20230419	-16.85	49450	20220713	53.69	91400	-16.85	20230419	52300	45.32	20230103	91400	-16.85	20230419	49450	53.69	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
51	20230622	090954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	79200	3600	2	4.76	12751015500	163876	19.41	76200	79300	76000	98200	53000	75600	77830.87	1.56	-222	-13625	81000	78300	74500	71800	68000	79650	73150	38	22600	500	55940	100	1	7601598	6020	394.03	8.08	12	2.16	201.00	9796.00	91400	20230419	-13.35	49450	20220713	60.16	91400	-13.35	20230419	52300	51.43	20230103	91400	-13.35	20230419	49450	60.16	20220713	2.76	N	299030	500	38 억	118904	N	N	0	N	N
52	20230621	160123	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75600	4900	2	6.93	62689792500	839830	984.18	70700	77200	70700	91900	49500	70700	74644.00	0.87	-529	55818	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5747	376.12	7.72	12	11.05	201.00	9796.00	91400	20230419	-17.29	49450	20220713	52.88	91400	-17.29	20230419	52300	44.55	20230103	91400	-17.29	20230419	49450	52.88	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
53	20230621	150207	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76000	5300	2	7.50	60038963700	804830	943.16	70700	77200	70700	91900	49500	70700	74598.32	0.87	-529	56108	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5777	378.11	7.76	12	10.59	201.00	9796.00	91400	20230419	-16.85	49450	20220713	53.69	91400	-16.85	20230419	52300	45.32	20230103	91400	-16.85	20230419	49450	53.69	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
54	20230621	141028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	76000	5300	2	7.50	48589718300	654526	767.03	70700	76100	70700	91900	49500	70700	74236.50	0.87	-529	54018	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5777	378.11	7.76	12	8.61	201.00	9796.00	91400	20230419	-16.85	49450	20220713	53.69	91400	-16.85	20230419	52300	45.32	20230103	91400	-16.85	20230419	49450	53.69	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
55	20230621	131022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75600	4900	2	6.93	39178361800	529910	620.99	70700	75900	70700	91900	49500	70700	73933.99	0.87	-529	45379	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5747	376.12	7.72	12	6.97	201.00	9796.00	91400	20230419	-17.29	49450	20220713	52.88	91400	-17.29	20230419	52300	44.55	20230103	91400	-17.29	20230419	49450	52.88	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
56	20230621	120133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73800	3100	2	4.38	29517023800	400909	469.82	70700	74700	70700	91900	49500	70700	73625.25	0.87	-529	8149	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5610	367.16	7.53	12	5.27	201.00	9796.00	91400	20230419	-19.26	49450	20220713	49.24	91400	-19.26	20230419	52300	41.11	20230103	91400	-19.26	20230419	49450	49.24	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
57	20230621	110433	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73800	3100	2	4.38	26120158600	355053	416.08	70700	74700	70700	91900	49500	70700	73566.93	0.87	-529	4497	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5610	367.16	7.53	12	4.67	201.00	9796.00	91400	20230419	-19.26	49450	20220713	49.24	91400	-19.26	20230419	52300	41.11	20230103	91400	-19.26	20230419	49450	49.24	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
58	20230621	100300	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74200	3500	2	4.95	21818176800	296839	347.86	70700	74700	70700	91900	49500	70700	73501.72	0.87	-529	-2137	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5640	369.15	7.57	12	3.90	201.00	9796.00	91400	20230419	-18.82	49450	20220713	50.05	91400	-18.82	20230419	52300	41.87	20230103	91400	-18.82	20230419	49450	50.05	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
59	20230621	090158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71200	500	2	0.71	264207200	3720	4.36	70700	71300	70700	91900	49500	70700	71023.44	0.87	-529	-380	72033	71366	70033	69366	68033	71700	69700	38	21200	500	52310	100	1	7601598	5412	354.23	7.27	12	0.05	201.00	9796.00	91400	20230419	-22.10	49450	20220713	43.98	91400	-22.10	20230419	52300	36.14	20230103	91400	-22.10	20230419	49450	43.98	20220713	2.79	N	299030	500	38 억	66201	N	N	200	N	N
60	20230620	160329	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70700	500	2	0.71	5882786300	84639	121.59	70200	70700	68700	91200	49200	70200	69501.64	0.89	-418	-629	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5374	351.74	7.22	12	1.11	201.00	9796.00	91400	20230419	-22.65	49450	20220713	42.97	91400	-22.65	20230419	52300	35.18	20230103	91400	-22.65	20230419	49450	42.97	20220713	2.74	N	299030	500	38 억	67590	N	N	200	N	N
61	20230620	150135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70200	0	3	0.00	5165515300	74445	106.94	70200	70400	68700	91200	49200	70200	69387.00	0.89	-418	-104	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5336	349.25	7.17	12	0.98	201.00	9796.00	91400	20230419	-23.19	49450	20220713	41.96	91400	-23.19	20230419	52300	34.23	20230103	91400	-23.19	20230419	49450	41.96	20220713	2.74	N	299030	500	38 억	67590	N	N	0	N	N
62	20230620	140109	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69400	-800	5	-1.14	4304295200	62077	89.18	70200	70400	68700	91200	49200	70200	69338.00	0.89	-418	385	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5276	345.27	7.08	12	0.82	201.00	9796.00	91400	20230419	-24.07	49450	20220713	40.34	91400	-24.07	20230419	52300	32.70	20230103	91400	-24.07	20230419	49450	40.34	20220713	2.74	N	299030	500	38 억	67590	N	N	0	N	N
63	20230620	130237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69700	-500	5	-0.71	3928660200	56686	81.43	70200	70400	68700	91200	49200	70200	69305.65	0.89	-418	1066	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5298	346.77	7.12	12	0.75	201.00	9796.00	91400	20230419	-23.74	49450	20220713	40.95	91400	-23.74	20230419	52300	33.27	20230103	91400	-23.74	20230419	49450	40.95	20220713	2.74	N	299030	500	38 억	67590	N	N	0	N	N
64	20230620	120301	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69400	-800	5	-1.14	3471102100	50111	71.99	70200	70400	68700	91200	49200	70200	69268.27	0.89	-418	-1149	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5276	345.27	7.08	12	0.66	201.00	9796.00	91400	20230419	-24.07	49450	20220713	40.34	91400	-24.07	20230419	52300	32.70	20230103	91400	-24.07	20230419	49450	40.34	20220713	2.74	N	299030	500	38 억	67590	N	N	0	N	N
65	20230620	110834	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69500	-700	5	-1.00	2863960900	41353	59.41	70200	70400	68700	91200	49200	70200	69256.42	0.89	-418	2055	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5283	345.77	7.09	12	0.54	201.00	9796.00	91400	20230419	-23.96	49450	20220713	40.55	91400	-23.96	20230419	52300	32.89	20230103	91400	-23.96	20230419	49450	40.55	20220713	2.74	N	299030	500	38 억	67590	N	N	0	N	N
66	20230620	100155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69500	-700	5	-1.00	2143328600	30987	44.51	70200	70400	68700	91200	49200	70200	69168.64	0.89	-418	3834	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5283	345.77	7.09	12	0.41	201.00	9796.00	91400	20230419	-23.96	49450	20220713	40.55	91400	-23.96	20230419	52300	32.89	20230103	91400	-23.96	20230419	49450	40.55	20220713	2.74	N	299030	500	38 억	67590	N	N	0	N	N
67	20230620	090456	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69200	-1000	5	-1.42	567742100	8194	11.77	70200	70400	68800	91200	49200	70200	69287.54	0.89	-418	2473	71000	70600	69900	69500	68800	70800	69700	38	21000	500	51940	100	1	7601598	5260	344.28	7.06	12	0.11	201.00	9796.00	91400	20230419	-24.29	49450	20220713	39.94	91400	-24.29	20230419	52300	32.31	20230103	91400	-24.29	20230419	49450	39.94	20220713	2.74	N	299030	500	38 억	67590	N	N	0	N	N
68	20230619	160715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70200	200	2	0.29	4847440000	69372	103.10	69500	70300	69200	91000	49000	70000	69875.28	0.83	-529	4676	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5336	349.25	7.17	12	0.91	201.00	9796.00	91400	20230419	-23.19	49450	20220713	41.96	91400	-23.19	20230419	52300	34.23	20230103	91400	-23.19	20230419	49450	41.96	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
69	20230619	150939	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70200	200	2	0.29	4622503300	66167	98.34	69500	70300	69200	91000	49000	70000	69861.15	0.83	-529	3942	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5336	349.25	7.17	12	0.87	201.00	9796.00	91400	20230419	-23.19	49450	20220713	41.96	91400	-23.19	20230419	52300	34.23	20230103	91400	-23.19	20230419	49450	41.96	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
70	20230619	140811	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69900	-100	5	-0.14	4026708500	57667	85.71	69500	70300	69200	91000	49000	70000	69826.89	0.83	-529	3691	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5314	347.76	7.14	12	0.76	201.00	9796.00	91400	20230419	-23.52	49450	20220713	41.35	91400	-23.52	20230419	52300	33.65	20230103	91400	-23.52	20230419	49450	41.35	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
71	20230619	130744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70000	0	3	0.00	3515840000	50352	74.84	69500	70300	69200	91000	49000	70000	69825.21	0.83	-529	3437	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5321	348.26	7.15	12	0.66	201.00	9796.00	91400	20230419	-23.41	49450	20220713	41.56	91400	-23.41	20230419	52300	33.84	20230103	91400	-23.41	20230419	49450	41.56	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
72	20230619	120154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70100	100	2	0.14	3158712400	45253	67.26	69500	70300	69200	91000	49000	70000	69801.14	0.83	-529	3407	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5329	348.76	7.16	12	0.60	201.00	9796.00	91400	20230419	-23.30	49450	20220713	41.76	91400	-23.30	20230419	52300	34.03	20230103	91400	-23.30	20230419	49450	41.76	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
73	20230619	110302	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70100	100	2	0.14	2575397300	36926	54.88	69500	70300	69200	91000	49000	70000	69744.78	0.83	-529	1769	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5329	348.76	7.16	12	0.49	201.00	9796.00	91400	20230419	-23.30	49450	20220713	41.76	91400	-23.30	20230419	52300	34.03	20230103	91400	-23.30	20230419	49450	41.76	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
74	20230619	100707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70100	100	2	0.14	1827360000	26256	39.02	69500	70300	69200	91000	49000	70000	69597.71	0.83	-529	4054	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5329	348.76	7.16	12	0.35	201.00	9796.00	91400	20230419	-23.30	49450	20220713	41.76	91400	-23.30	20230419	52300	34.03	20230103	91400	-23.30	20230419	49450	41.76	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
75	20230619	090438	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69700	-300	5	-0.43	216555000	3114	4.63	69500	69800	69400	91000	49000	70000	69541.51	0.83	-529	-311	72866	71432	70266	68832	67666	70850	68250	38	21000	500	51800	100	1	7601598	5298	346.77	7.12	12	0.04	201.00	9796.00	91400	20230419	-23.74	49450	20220713	40.95	91400	-23.74	20230419	52300	33.27	20230103	91400	-23.74	20230419	49450	40.95	20220713	2.72	N	299030	500	38 억	63380	N	N	56	N	N
76	20230616	160500	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70000	-300	5	-0.43	4621352000	65969	60.39	71700	71700	69100	91300	49300	70300	70053.60	0.96	-699	-9229	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5321	348.26	7.15	12	0.87	201.00	9796.00	91400	20230419	-23.41	49450	20220713	41.56	91400	-23.41	20230419	52300	33.84	20230103	91400	-23.41	20230419	49450	41.56	20220713	2.77	N	299030	500	38 억	73337	N	N	56	N	N
77	20230616	150552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69800	-500	5	-0.71	4275379800	61024	55.86	71700	71700	69100	91300	49300	70300	70060.63	0.96	-699	-9234	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5306	347.26	7.13	12	0.80	201.00	9796.00	91400	20230419	-23.63	49450	20220713	41.15	91400	-23.63	20230419	52300	33.46	20230103	91400	-23.63	20230419	49450	41.15	20220713	2.77	N	299030	500	38 억	73337	N	N	8	N	N
78	20230616	140923	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69900	-400	5	-0.57	3842766400	54829	50.19	71700	71700	69100	91300	49300	70300	70086.38	0.96	-699	-8754	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5314	347.76	7.14	12	0.72	201.00	9796.00	91400	20230419	-23.52	49450	20220713	41.35	91400	-23.52	20230419	52300	33.65	20230103	91400	-23.52	20230419	49450	41.35	20220713	2.77	N	299030	500	38 억	73337	N	N	8	N	N
79	20230616	130923	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70000	-300	5	-0.43	3496354900	49881	45.66	71700	71700	69100	91300	49300	70300	70093.92	0.96	-699	-8626	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5321	348.26	7.15	12	0.66	201.00	9796.00	91400	20230419	-23.41	49450	20220713	41.56	91400	-23.41	20230419	52300	33.84	20230103	91400	-23.41	20230419	49450	41.56	20220713	2.77	N	299030	500	38 억	73337	N	N	8	N	N
80	20230616	120632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70100	-200	5	-0.28	3197375700	45613	41.75	71700	71700	69100	91300	49300	70300	70097.90	0.96	-699	-8683	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5329	348.76	7.16	12	0.60	201.00	9796.00	91400	20230419	-23.30	49450	20220713	41.76	91400	-23.30	20230419	52300	34.03	20230103	91400	-23.30	20230419	49450	41.76	20220713	2.77	N	299030	500	38 억	73337	N	N	8	N	N
81	20230616	110129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69900	-400	5	-0.57	2825951100	40297	36.89	71700	71700	69100	91300	49300	70300	70128.08	0.96	-699	-8836	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5314	347.76	7.14	12	0.53	201.00	9796.00	91400	20230419	-23.52	49450	20220713	41.35	91400	-23.52	20230419	52300	33.65	20230103	91400	-23.52	20230419	49450	41.35	20220713	2.77	N	299030	500	38 억	73337	N	N	8	N	N
82	20230616	100133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69900	-400	5	-0.57	2130813900	30362	27.79	71700	71700	69100	91300	49300	70300	70180.29	0.96	-699	-7582	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5314	347.76	7.14	12	0.40	201.00	9796.00	91400	20230419	-23.52	49450	20220713	41.35	91400	-23.52	20230419	52300	33.65	20230103	91400	-23.52	20230419	49450	41.35	20220713	2.77	N	299030	500	38 억	73337	N	N	8	N	N
83	20230616	090142	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70400	100	2	0.14	388182000	5447	4.99	71700	71700	70400	91300	49300	70300	71265.28	0.96	-699	-2730	72433	71366	70233	69166	68033	71900	69700	38	21000	500	52020	100	1	7601598	5352	350.25	7.19	12	0.07	201.00	9796.00	91400	20230419	-22.98	49450	20220713	42.37	91400	-22.98	20230419	52300	34.61	20230103	91400	-22.98	20230419	49450	42.37	20220713	2.77	N	299030	500	38 억	73337	N	N	8	N	N
84	20230615	150109	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69900	1100	2	1.60	7347148700	104755	49.31	70000	71300	69100	89400	48200	68800	70136.50	0.87	111	7595	74466	71632	69866	67032	65266	70750	66150	38	20600	500	50910	100	1	7601598	5314	347.76	7.14	12	1.38	201.00	9796.00	91400	20230419	-23.52	49450	20220713	41.35	91400	-23.52	20230419	52300	33.65	20230103	91400	-23.52	20230419	49450	41.35	20220713	2.75	N	299030	500	38 억	66295	N	N	396	N	N
85	20230615	141154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70100	1300	2	1.89	6837650900	97469	45.88	70000	71300	69100	89400	48200	68800	70152.06	0.87	111	8090	74466	71632	69866	67032	65266	70750	66150	38	20600	500	50910	100	1	7601598	5329	348.76	7.16	12	1.28	201.00	9796.00	91400	20230419	-23.30	49450	20220713	41.76	91400	-23.30	20230419	52300	34.03	20230103	91400	-23.30	20230419	49450	41.76	20220713	2.75	N	299030	500	38 억	66295	N	N	396	N	N
86	20230615	130646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70400	1600	2	2.33	6363565100	90698	42.69	70000	71300	69100	89400	48200	68800	70162.13	0.87	111	8405	74466	71632	69866	67032	65266	70750	66150	38	20600	500	50910	100	1	7601598	5352	350.25	7.19	12	1.19	201.00	9796.00	91400	20230419	-22.98	49450	20220713	42.37	91400	-22.98	20230419	52300	34.61	20230103	91400	-22.98	20230419	49450	42.37	20220713	2.75	N	299030	500	38 억	66295	N	N	396	N	N
87	20230615	120614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70300	1500	2	2.18	5823110500	83021	39.08	70000	71300	69100	89400	48200	68800	70140.21	0.87	111	9712	74466	71632	69866	67032	65266	70750	66150	38	20600	500	50910	100	1	7601598	5344	349.75	7.18	12	1.09	201.00	9796.00	91400	20230419	-23.09	49450	20220713	42.16	91400	-23.09	20230419	52300	34.42	20230103	91400	-23.09	20230419	49450	42.16	20220713	2.75	N	299030	500	38 억	66295	N	N	396	N	N
88	20230615	110402	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69400	600	2	0.87	4925889400	70107	33.00	70000	71300	69200	89400	48200	68800	70262.45	0.87	111	8039	74466	71632	69866	67032	65266	70750	66150	38	20600	500	50910	100	1	7601598	5276	345.27	7.08	12	0.92	201.00	9796.00	91400	20230419	-24.07	49450	20220713	40.34	91400	-24.07	20230419	52300	32.70	20230103	91400	-24.07	20230419	49450	40.34	20220713	2.75	N	299030	500	38 억	66295	N	N	396	N	N
89	20230611	184647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70300	1800	2	2.63	11324432400	161529	143.18	68900	71400	68800	89000	48000	68500	70103.59	0.76	8211	9308	69966	69232	68666	67932	67366	68950	67650	38	20500	500	50690	100	1	7601598	5344	349.75	7.18	12	2.12	201.00	9796.00	91400	20230419	-23.09	49450	20220713	42.16	91400	-23.09	20230419	52300	34.42	20230103	91400	-23.09	20230419	49450	42.16	20220713	2.80	N	299030	500	38 억	57708	N	N	673	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History