KissMeData/054950/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 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	160515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29000	150	2	0.52	1201394550	41660	65.48	28800	29350	27700	37500	20200	28850	28837.58	6.30	0	4365	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3506	22.26	1.93	12	0.34	1303.00	15028.00	30350	20230628	-4.45	16000	20221104	81.25	30350	-4.45	20230628	17200	68.60	20230330	30350	-4.45	20230628	16000	81.25	20221104	2.21	N	054950	500	60 억	761750	N	N	31	N	N
3	20230630	150519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28800	-50	5	-0.17	1110791200	38523	60.55	28800	29350	27700	37500	20200	28850	28834.49	6.30	0	3889	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3482	22.10	1.92	12	0.32	1303.00	15028.00	30350	20230628	-5.11	16000	20221104	80.00	30350	-5.11	20230628	17200	67.44	20230330	30350	-5.11	20230628	16000	80.00	20221104	2.21	N	054950	500	60 억	761750	N	N	9	N	N
4	20230630	140516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28950	100	2	0.35	919289750	31889	50.12	28800	29350	27700	37500	20200	28850	28827.80	6.30	0	2612	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3500	22.22	1.93	12	0.26	1303.00	15028.00	30350	20230628	-4.61	16000	20221104	80.94	30350	-4.61	20230628	17200	68.31	20230330	30350	-4.61	20230628	16000	80.94	20221104	2.21	N	054950	500	60 억	761750	N	N	9	N	N
5	20230630	130518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29050	200	2	0.69	759015650	26360	41.43	28800	29350	27700	37500	20200	28850	28794.22	6.30	0	2434	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3512	22.29	1.93	12	0.22	1303.00	15028.00	30350	20230628	-4.28	16000	20221104	81.56	30350	-4.28	20230628	17200	68.90	20230330	30350	-4.28	20230628	16000	81.56	20221104	2.21	N	054950	500	60 억	761750	N	N	9	N	N
6	20230630	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29150	300	2	1.04	613246150	21366	33.58	28800	29300	27700	37500	20200	28850	28701.96	6.30	0	4263	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3524	22.37	1.94	12	0.18	1303.00	15028.00	30350	20230628	-3.95	16000	20221104	82.19	30350	-3.95	20230628	17200	69.48	20230330	30350	-3.95	20230628	16000	82.19	20221104	2.21	N	054950	500	60 억	761750	N	N	9	N	N
7	20230630	110517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28950	100	2	0.35	455129500	15933	25.04	28800	29000	27700	37500	20200	28850	28565.21	6.30	0	5253	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3500	22.22	1.93	12	0.13	1303.00	15028.00	30350	20230628	-4.61	16000	20221104	80.94	30350	-4.61	20230628	17200	68.31	20230330	30350	-4.61	20230628	16000	80.94	20221104	2.21	N	054950	500	60 억	761750	N	N	9	N	N
8	20230630	100517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28700	-150	5	-0.52	341646100	12000	18.86	28800	28950	27700	37500	20200	28850	28470.51	6.30	0	4254	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3470	22.03	1.91	12	0.10	1303.00	15028.00	30350	20230628	-5.44	16000	20221104	79.38	30350	-5.44	20230628	17200	66.86	20230330	30350	-5.44	20230628	16000	79.38	20221104	2.21	N	054950	500	60 억	761750	N	N	9	N	N
9	20230630	090518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28950	100	2	0.35	15041900	522	0.82	28800	28950	28700	37500	20200	28850	28815.90	6.30	0	124	30750	29800	29200	28250	27650	29500	27950	60	8650	500	21340	50	1	12089892	3500	22.22	1.93	12	0.00	1303.00	15028.00	30350	20230628	-4.61	16000	20221104	80.94	30350	-4.61	20230628	17200	68.31	20230330	30350	-4.61	20230628	16000	80.94	20221104	2.21	N	054950	500	60 억	761750	N	N	9	N	N
10	20230629	160516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28850	-850	5	-2.86	1839286500	63551	75.44	30150	30150	28600	38600	20800	29700	28941.90	6.22	0	7778	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3488	22.14	1.92	12	0.53	1303.00	15028.00	30350	20230628	-4.94	16000	20221104	80.31	30350	-4.94	20230628	17200	67.73	20230330	30350	-4.94	20230628	16000	80.31	20221104	2.22	N	054950	500	60 억	752482	N	N	9	N	N
11	20230629	150513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28700	-1000	5	-3.37	1755449550	60639	71.98	30150	30150	28600	38600	20800	29700	28949.18	6.22	0	6800	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3470	22.03	1.91	12	0.50	1303.00	15028.00	30350	20230628	-5.44	16000	20221104	79.38	30350	-5.44	20230628	17200	66.86	20230330	30350	-5.44	20230628	16000	79.38	20221104	2.22	N	054950	500	60 억	752482	N	N	4	N	N
12	20230629	140513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28750	-950	5	-3.20	1403267150	48399	57.45	30150	30150	28600	38600	20800	29700	28993.72	6.22	0	4029	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3476	22.06	1.91	12	0.40	1303.00	15028.00	30350	20230628	-5.27	16000	20221104	79.69	30350	-5.27	20230628	17200	67.15	20230330	30350	-5.27	20230628	16000	79.69	20221104	2.22	N	054950	500	60 억	752482	N	N	4	N	N
13	20230629	130514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28900	-800	5	-2.69	1039617300	35759	42.45	30150	30150	28750	38600	20800	29700	29072.89	6.22	0	271	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3494	22.18	1.92	12	0.30	1303.00	15028.00	30350	20230628	-4.78	16000	20221104	80.62	30350	-4.78	20230628	17200	68.02	20230330	30350	-4.78	20230628	16000	80.62	20221104	2.22	N	054950	500	60 억	752482	N	N	4	N	N
14	20230629	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28850	-850	5	-2.86	864900400	29712	35.27	30150	30150	28750	38600	20800	29700	29109.46	6.22	0	-1671	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3488	22.14	1.92	12	0.25	1303.00	15028.00	30350	20230628	-4.94	16000	20221104	80.31	30350	-4.94	20230628	17200	67.73	20230330	30350	-4.94	20230628	16000	80.31	20221104	2.22	N	054950	500	60 억	752482	N	N	4	N	N
15	20230629	110515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29150	-550	5	-1.85	651493150	22359	26.54	30150	30150	28750	38600	20800	29700	29137.85	6.22	0	-4416	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3524	22.37	1.94	12	0.18	1303.00	15028.00	30350	20230628	-3.95	16000	20221104	82.19	30350	-3.95	20230628	17200	69.48	20230330	30350	-3.95	20230628	16000	82.19	20221104	2.22	N	054950	500	60 억	752482	N	N	4	N	N
16	20230629	100516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29300	-400	5	-1.35	270500550	9210	10.93	30150	30150	29050	38600	20800	29700	29370.31	6.22	0	-4265	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3542	22.49	1.95	12	0.08	1303.00	15028.00	30350	20230628	-3.46	16000	20221104	83.12	30350	-3.46	20230628	17200	70.35	20230330	30350	-3.46	20230628	16000	83.12	20221104	2.22	N	054950	500	60 억	752482	N	N	4	N	N
17	20230629	090510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29700	0	3	0.00	16561050	552	0.66	30150	30150	29700	38600	20800	29700	30001.90	6.22	0	-395	31000	30350	29700	29050	28400	30675	29375	60	8900	500	21970	50	1	12089892	3591	22.79	1.98	12	0.00	1303.00	15028.00	30350	20230628	-2.14	16000	20221104	85.62	30350	-2.14	20230628	17200	72.67	20230330	30350	-2.14	20230628	16000	85.62	20221104	2.22	N	054950	500	60 억	752482	N	N	4	N	N
18	20230628	160509	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29700	500	2	1.71	2503216900	84145	141.47	29350	30350	29050	37950	20450	29200	29748.85	6.14	0	9495	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3591	22.79	1.98	12	0.70	1303.00	15028.00	30350	20230628	-2.14	16000	20221104	85.62	30350	-2.14	20230628	17200	72.67	20230330	30350	-2.14	20230628	16000	85.62	20221104	2.21	N	054950	500	60 억	742507	N	N	4	N	N
19	20230628	150513	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29750	550	2	1.88	2418431800	81281	136.66	29350	30350	29050	37950	20450	29200	29753.96	6.14	0	9825	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3597	22.83	1.98	12	0.67	1303.00	15028.00	30350	20230628	-1.98	16000	20221104	85.94	30350	-1.98	20230628	17200	72.97	20230330	30350	-1.98	20230628	16000	85.94	20221104	2.21	N	054950	500	60 억	742507	N	N	68	N	N
20	20230628	140510	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29800	600	2	2.05	2144436850	72058	121.15	29350	30350	29050	37950	20450	29200	29759.87	6.14	0	11548	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3603	22.87	1.98	12	0.60	1303.00	15028.00	30350	20230628	-1.81	16000	20221104	86.25	30350	-1.81	20230628	17200	73.26	20230330	30350	-1.81	20230628	16000	86.25	20221104	2.21	N	054950	500	60 억	742507	N	N	68	N	N
21	20230628	130511	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	30000	800	2	2.74	1954707750	65714	110.48	29350	30350	29050	37950	20450	29200	29745.68	6.14	0	12755	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3627	23.02	2.00	12	0.54	1303.00	15028.00	30350	20230628	-1.15	16000	20221104	87.50	30350	-1.15	20230628	17200	74.42	20230330	30350	-1.15	20230628	16000	87.50	20221104	2.21	N	054950	500	60 억	742507	N	N	68	N	N
22	20230628	120452	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	30250	1050	2	3.60	1451625650	48942	82.29	29350	30250	29050	37950	20450	29200	29660.12	6.14	0	5520	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3657	23.22	2.01	12	0.40	1303.00	15028.00	30250	20230628	0.00	16000	20221104	89.06	30250	0.00	20230628	17200	75.87	20230330	30250	0.00	20230628	16000	89.06	20221104	2.21	N	054950	500	60 억	742507	N	N	68	N	N
23	20230628	110515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29450	250	2	0.86	563208450	19238	32.34	29350	29800	29050	37950	20450	29200	29275.83	6.14	0	485	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3560	22.60	1.96	12	0.16	1303.00	15028.00	30200	20230626	-2.48	16000	20221104	84.06	30200	-2.48	20230626	17200	71.22	20230330	30200	-2.48	20230626	16000	84.06	20221104	2.21	N	054950	500	60 억	742507	N	N	68	N	N
24	20230628	100515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29150	-50	5	-0.17	312678300	10654	17.91	29350	29800	29150	37950	20450	29200	29348.44	6.14	0	-671	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3524	22.37	1.94	12	0.09	1303.00	15028.00	30200	20230626	-3.48	16000	20221104	82.19	30200	-3.48	20230626	17200	69.48	20230330	30200	-3.48	20230626	16000	82.19	20221104	2.21	N	054950	500	60 억	742507	N	N	68	N	N
25	20230628	090512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29350	150	2	0.51	38112350	1300	2.19	29350	29450	29300	37950	20450	29200	29317.19	6.14	0	-178	30733	29966	29433	28666	28133	29700	28400	60	8750	500	21600	50	1	12089892	3548	22.52	1.95	12	0.01	1303.00	15028.00	30200	20230626	-2.81	16000	20221104	83.44	30200	-2.81	20230626	17200	70.64	20230330	30200	-2.81	20230626	16000	83.44	20221104	2.21	N	054950	500	60 억	742507	N	N	68	N	N
26	20230627	160512	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29200	-650	5	-2.18	1741844600	59399	50.02	29850	30200	28900	38800	20900	29850	29324.22	6.21	0	-8442	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3530	22.41	1.94	12	0.49	1303.00	15028.00	30200	20230626	-3.31	16000	20220624	82.50	30200	0.00	20230626	17200	69.77	20230330	30200	-3.31	20230626	16000	82.50	20221104	2.29	N	054950	500	60 억	750417	N	N	68	N	N
27	20230627	150515	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29150	-700	5	-2.35	1599518700	54520	45.91	29850	30200	28900	38800	20900	29850	29337.79	6.21	0	-9324	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3524	22.37	1.94	12	0.45	1303.00	15028.00	30200	20230626	-3.48	16000	20220624	82.19	30200	0.00	20230626	17200	69.48	20230330	30200	-3.48	20230626	16000	82.19	20221104	2.29	N	054950	500	60 억	750417	N	N	15	N	N
28	20230627	140521	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29350	-500	5	-1.68	1336681050	45546	38.35	29850	30200	28900	38800	20900	29850	29347.45	6.21	0	-6173	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3548	22.52	1.95	12	0.38	1303.00	15028.00	30200	20230626	-2.81	16000	20220624	83.44	30200	0.00	20230626	17200	70.64	20230330	30200	-2.81	20230626	16000	83.44	20221104	2.29	N	054950	500	60 억	750417	N	N	15	N	N
29	20230627	130520	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29350	-500	5	-1.68	1129847200	38517	32.43	29850	30200	28900	38800	20900	29850	29333.14	6.21	0	-4167	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3548	22.52	1.95	12	0.32	1303.00	15028.00	30200	20230626	-2.81	16000	20220624	83.44	30200	0.00	20230626	17200	70.64	20230330	30200	-2.81	20230626	16000	83.44	20221104	2.29	N	054950	500	60 억	750417	N	N	15	N	N
30	20230627	120522	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29000	-850	5	-2.85	924726200	31468	26.50	29850	30200	28950	38800	20900	29850	29385.59	6.21	0	-3849	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3506	22.26	1.93	12	0.26	1303.00	15028.00	30200	20230626	-3.97	16000	20220624	81.25	30200	0.00	20230626	17200	68.60	20230330	30200	-3.97	20230626	16000	81.25	20221104	2.29	N	054950	500	60 억	750417	N	N	15	N	N
31	20230627	110523	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29200	-650	5	-2.18	770255800	26151	22.02	29850	30200	29000	38800	20900	29850	29453.50	6.21	0	-3014	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3530	22.41	1.94	12	0.22	1303.00	15028.00	30200	20230626	-3.31	16000	20220624	82.50	30200	0.00	20230626	17200	69.77	20230330	30200	-3.31	20230626	16000	82.50	20221104	2.29	N	054950	500	60 억	750417	N	N	15	N	N
32	20230627	100510	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29250	-600	5	-2.01	504823900	17039	14.35	29850	30200	29250	38800	20900	29850	29626.98	6.21	0	-1362	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3536	22.45	1.95	12	0.14	1303.00	15028.00	30200	20230626	-3.15	16000	20220624	82.81	30200	0.00	20230626	17200	70.06	20230330	30200	-3.15	20230626	16000	82.81	20221104	2.29	N	054950	500	60 억	750417	N	N	15	N	N
33	20230627	090512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29850	0	3	0.00	34476450	1157	0.97	29850	29900	29600	38800	20900	29850	29796.09	6.21	0	-160	30883	30366	29683	29166	28483	30025	28825	60	8950	500	22080	50	1	12089892	3609	22.91	1.99	12	0.01	1303.00	15028.00	30200	20230626	-1.16	16000	20220624	86.56	30200	-1.16	20230626	17200	73.55	20230330	30200	-1.16	20230626	16000	86.56	20221104	2.29	N	054950	500	60 억	750417	N	N	15	N	N
34	20230626	160512	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29850	850	2	2.93	3536054350	118677	108.98	30000	30200	29000	37700	20300	29000	29795.57	6.30	0	-11262	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3609	22.91	1.99	12	0.98	1303.00	15028.00	30200	20230626	-1.16	15600	20220623	91.35	30200	-1.16	20230626	17200	73.55	20230330	30200	-1.16	20230626	16000	86.56	20221104	2.29	N	054950	500	60 억	761208	N	N	15	N	N
35	20230626	150514	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29550	550	2	1.90	3443813600	115577	106.14	30000	30200	29000	37700	20300	29000	29796.75	6.30	0	-10104	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3573	22.68	1.97	12	0.96	1303.00	15028.00	30200	20230626	-2.15	15600	20220623	89.42	30200	-2.15	20230626	17200	71.80	20230330	30200	-2.15	20230626	16000	84.69	20221104	2.29	N	054950	500	60 억	761208	N	N	159	N	N
36	20230626	140515	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29600	600	2	2.07	3282683200	110141	101.14	30000	30200	29000	37700	20300	29000	29804.42	6.30	0	-8971	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3579	22.72	1.97	12	0.91	1303.00	15028.00	30200	20230626	-1.99	15600	20220623	89.74	30200	-1.99	20230626	17200	72.09	20230330	30200	-1.99	20230626	16000	85.00	20221104	2.29	N	054950	500	60 억	761208	N	N	159	N	N
37	20230626	130513	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29500	500	2	1.72	3087774450	103535	95.08	30000	30200	29000	37700	20300	29000	29823.54	6.30	0	-7222	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3567	22.64	1.96	12	0.86	1303.00	15028.00	30200	20230626	-2.32	15600	20220623	89.10	30200	-2.32	20230626	17200	71.51	20230330	30200	-2.32	20230626	16000	84.38	20221104	2.29	N	054950	500	60 억	761208	N	N	159	N	N
38	20230626	120510	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29950	950	2	3.28	2889155250	96870	88.96	30000	30200	29000	37700	20300	29000	29825.14	6.30	0	-5370	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3621	22.99	1.99	12	0.80	1303.00	15028.00	30200	20230626	-0.83	15600	20220623	91.99	30200	-0.83	20230626	17200	74.13	20230330	30200	-0.83	20230626	16000	87.19	20221104	2.29	N	054950	500	60 억	761208	N	N	159	N	N
39	20230626	110511	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29800	800	2	2.76	2095495350	70379	64.63	30000	30200	29000	37700	20300	29000	29774.52	6.30	0	-3186	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3603	22.87	1.98	12	0.58	1303.00	15028.00	30200	20230626	-1.32	15600	20220623	91.03	30200	-1.32	20230626	17200	73.26	20230330	30200	-1.32	20230626	16000	86.25	20221104	2.29	N	054950	500	60 억	761208	N	N	159	N	N
40	20230626	100511	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29600	600	2	2.07	1680836050	56503	51.89	30000	30200	29000	37700	20300	29000	29747.82	6.30	0	1552	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3579	22.72	1.97	12	0.47	1303.00	15028.00	30200	20230626	-1.99	15600	20220623	89.74	30200	-1.99	20230626	17200	72.09	20230330	30200	-1.99	20230626	16000	85.00	20221104	2.29	N	054950	500	60 억	761208	N	N	159	N	N
41	20230626	090513	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	29650	650	2	2.24	342559950	11471	10.53	30000	30000	29450	37700	20300	29000	29863.66	6.30	0	-2790	30233	29616	28733	28116	27233	29925	28425	60	8700	500	21460	50	1	12089892	3585	22.76	1.97	12	0.09	1303.00	15028.00	30000	20230626	-1.17	15600	20220623	90.06	30000	-1.17	20230626	17200	72.38	20230330	30000	-1.17	20230626	16000	85.31	20221104	2.29	N	054950	500	60 억	761208	N	N	159	N	N
42	20230623	164055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29000	1000	2	3.57	3147074250	108860	199.55	28100	29350	27850	36400	19600	28000	28909.35	6.27	0	2535	29200	28600	28300	27700	27400	28450	27550	60	8400	500	20720	50	1	12089892	3506	22.26	1.93	12	0.90	1303.00	15028.00	29450	20230620	-1.53	15600	20220623	85.90	29450	-1.53	20230620	17200	68.60	20230330	29450	-1.53	20230620	15600	85.90	20220623	2.31	N	054950	500	60 억	758027	N	N	159	N	N
43	20230623	140420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	29050	1050	2	3.75	2693952000	93273	170.97	28100	29350	27850	36400	19600	28000	28882.44	6.27	0	6250	29200	28600	28300	27700	27400	28450	27550	60	8400	500	20720	50	1	12089892	3512	22.29	1.93	12	0.77	1303.00	15028.00	29450	20230620	-1.36	15600	20220623	86.22	29450	-1.36	20230620	17200	68.90	20230330	29450	-1.36	20230620	15600	86.22	20220623	2.31	N	054950	500	60 억	758027	N	N	108	N	N
44	20230622	160532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28000	-800	5	-2.78	1547719900	54424	108.58	28350	28900	28000	37400	20200	28800	28438.20	6.26	0	-743	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3385	21.49	1.86	12	0.45	1303.00	15028.00	29450	20230620	-4.92	15600	20220623	79.49	29450	-4.92	20230620	17200	62.79	20230330	29450	-4.92	20230620	15600	79.49	20220623	2.23	N	054950	500	60 억	756795	N	N	108	N	N
45	20230622	150331	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28250	-550	5	-1.91	1433271450	50361	100.47	28350	28900	28200	37400	20200	28800	28459.95	6.26	0	-1515	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3415	21.68	1.88	12	0.42	1303.00	15028.00	29450	20230620	-4.07	15600	20220623	81.09	29450	-4.07	20230620	17200	64.24	20230330	29450	-4.07	20230620	15600	81.09	20220623	2.23	N	054950	500	60 억	756795	N	N	42	N	N
46	20230622	140140	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28350	-450	5	-1.56	1219221300	42788	85.37	28350	28900	28250	37400	20200	28800	28494.47	6.26	0	-388	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3427	21.76	1.89	12	0.35	1303.00	15028.00	29450	20230620	-3.74	15600	20220623	81.73	29450	-3.74	20230620	17200	64.83	20230330	29450	-3.74	20230620	15600	81.73	20220623	2.23	N	054950	500	60 억	756795	N	N	42	N	N
47	20230622	130358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28400	-400	5	-1.39	987484450	34619	69.07	28350	28900	28250	37400	20200	28800	28524.35	6.26	0	-271	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3434	21.80	1.89	12	0.29	1303.00	15028.00	29450	20230620	-3.57	15600	20220623	82.05	29450	-3.57	20230620	17200	65.12	20230330	29450	-3.57	20230620	15600	82.05	20220623	2.23	N	054950	500	60 억	756795	N	N	42	N	N
48	20230622	120817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28550	-250	5	-0.87	859682950	30125	60.10	28350	28900	28250	37400	20200	28800	28537.19	6.26	0	423	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3452	21.91	1.90	12	0.25	1303.00	15028.00	29450	20230620	-3.06	15600	20220623	83.01	29450	-3.06	20230620	17200	65.99	20230330	29450	-3.06	20230620	15600	83.01	20220623	2.23	N	054950	500	60 억	756795	N	N	42	N	N
49	20230622	110932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28650	-150	5	-0.52	672984650	23598	47.08	28350	28900	28250	37400	20200	28800	28518.72	6.26	0	852	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3464	21.99	1.91	12	0.20	1303.00	15028.00	29450	20230620	-2.72	15600	20220623	83.65	29450	-2.72	20230620	17200	66.57	20230330	29450	-2.72	20230620	15600	83.65	20220623	2.23	N	054950	500	60 억	756795	N	N	42	N	N
50	20230622	100716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28550	-250	5	-0.87	479492500	16801	33.52	28350	28900	28300	37400	20200	28800	28539.52	6.26	0	1520	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3452	21.91	1.90	12	0.14	1303.00	15028.00	29450	20230620	-3.06	15600	20220623	83.01	29450	-3.06	20230620	17200	65.99	20230330	29450	-3.06	20230620	15600	83.01	20220623	2.23	N	054950	500	60 억	756795	N	N	42	N	N
51	20230622	090300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28450	-350	5	-1.22	7839850	275	0.55	28350	28700	28350	37400	20200	28800	28508.55	6.26	0	-75	29666	29232	28666	28232	27666	29450	28450	60	8600	500	21310	50	1	12089892	3440	21.83	1.89	12	0.00	1303.00	15028.00	29450	20230620	-3.40	15600	20220623	82.37	29450	-3.40	20230620	17200	65.41	20230330	29450	-3.40	20230620	15600	82.37	20220623	2.23	N	054950	500	60 억	756795	N	N	42	N	N
52	20230621	160632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28800	150	2	0.52	1431686050	50123	78.68	28400	29100	28100	37200	20100	28650	28563.45	6.31	0	-3901	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3482	22.10	1.92	12	0.41	1303.00	15028.00	29450	20230620	-2.21	15600	20220623	84.62	29450	-2.21	20230620	17200	67.44	20230330	29450	-2.21	20230620	15600	84.62	20220623	2.12	N	054950	500	60 억	762602	N	N	42	N	N
53	20230621	150154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28600	-50	5	-0.17	1346532650	47160	74.03	28400	29100	28100	37200	20100	28650	28552.43	6.31	0	-2754	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3458	21.95	1.90	12	0.39	1303.00	15028.00	29450	20230620	-2.89	15600	20220623	83.33	29450	-2.89	20230620	17200	66.28	20230330	29450	-2.89	20230620	15600	83.33	20220623	2.12	N	054950	500	60 억	762602	N	N	14	N	N
54	20230621	140146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28550	-100	5	-0.35	1102433350	38598	60.59	28400	29050	28100	37200	20100	28650	28561.93	6.31	0	-2270	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3452	21.91	1.90	12	0.32	1303.00	15028.00	29450	20230620	-3.06	15600	20220623	83.01	29450	-3.06	20230620	17200	65.99	20230330	29450	-3.06	20230620	15600	83.01	20220623	2.12	N	054950	500	60 억	762602	N	N	14	N	N
55	20230621	130417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28900	250	2	0.87	952680000	33359	52.36	28400	29050	28100	37200	20100	28650	28558.41	6.31	0	-2943	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3494	22.18	1.92	12	0.28	1303.00	15028.00	29450	20230620	-1.87	15600	20220623	85.26	29450	-1.87	20230620	17200	68.02	20230330	29450	-1.87	20230620	15600	85.26	20220623	2.12	N	054950	500	60 억	762602	N	N	14	N	N
56	20230621	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28750	100	2	0.35	878804450	30795	48.34	28400	29050	28100	37200	20100	28650	28537.24	6.31	0	-1656	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3476	22.06	1.91	12	0.25	1303.00	15028.00	29450	20230620	-2.38	15600	20220623	84.29	29450	-2.38	20230620	17200	67.15	20230330	29450	-2.38	20230620	15600	84.29	20220623	2.12	N	054950	500	60 억	762602	N	N	14	N	N
57	20230621	110724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28700	50	2	0.17	644399350	22622	35.51	28400	29050	28100	37200	20100	28650	28485.52	6.31	0	-1404	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3470	22.03	1.91	12	0.19	1303.00	15028.00	29450	20230620	-2.55	15600	20220623	83.97	29450	-2.55	20230620	17200	66.86	20230330	29450	-2.55	20230620	15600	83.97	20220623	2.12	N	054950	500	60 억	762602	N	N	14	N	N
58	20230621	100513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28450	-200	5	-0.70	357808250	12534	19.68	28400	29050	28350	37200	20100	28650	28547.01	6.31	0	-1183	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3440	21.83	1.89	12	0.10	1303.00	15028.00	29450	20230620	-3.40	15600	20220623	82.37	29450	-3.40	20230620	17200	65.41	20230330	29450	-3.40	20230620	15600	82.37	20220623	2.12	N	054950	500	60 억	762602	N	N	14	N	N
59	20230621	090956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28600	-50	5	-0.17	5684600	200	0.31	28400	28600	28400	37200	20100	28650	28423.00	6.31	0	-5	29983	29316	28783	28116	27583	29650	28450	60	8550	500	21200	50	1	12089892	3458	21.95	1.90	12	0.00	1303.00	15028.00	29450	20230620	-2.89	15600	20220623	83.33	29450	-2.89	20230620	17200	66.28	20230330	29450	-2.89	20230620	15600	83.33	20220623	2.12	N	054950	500	60 억	762602	N	N	14	N	N
60	20230620	160929	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28650	50	2	0.17	1831993050	63687	108.23	28300	29450	28250	37150	20050	28600	28765.72	6.42	0	-13278	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3464	21.99	1.91	12	0.53	1303.00	15028.00	29450	20230620	-2.72	15600	20220623	83.65	29450	-2.72	20230620	17200	66.57	20230330	29450	-2.72	20230620	15600	83.65	20220623	2.14	N	054950	500	60 억	776005	N	N	14	N	N
61	20230620	150557	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28700	100	2	0.35	1717744300	59701	101.45	28300	29450	28250	37150	20050	28600	28772.45	6.42	0	-13117	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3470	22.03	1.91	12	0.49	1303.00	15028.00	29450	20230620	-2.55	15600	20220623	83.97	29450	-2.55	20230620	17200	66.86	20230330	29450	-2.55	20230620	15600	83.97	20220623	2.14	N	054950	500	60 억	776005	N	N	28	N	N
62	20230620	140603	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28750	150	2	0.52	1502383900	52184	88.68	28300	29450	28250	37150	20050	28600	28790.13	6.42	0	-9768	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3476	22.06	1.91	12	0.43	1303.00	15028.00	29450	20230620	-2.38	15600	20220623	84.29	29450	-2.38	20230620	17200	67.15	20230330	29450	-2.38	20230620	15600	84.29	20220623	2.14	N	054950	500	60 억	776005	N	N	28	N	N
63	20230620	130658	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28600	0	3	0.00	1293110650	44856	76.23	28300	29450	28250	37150	20050	28600	28828.04	6.42	0	-7284	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3458	21.95	1.90	12	0.37	1303.00	15028.00	29450	20230620	-2.89	15600	20220623	83.33	29450	-2.89	20230620	17200	66.28	20230330	29450	-2.89	20230620	15600	83.33	20220623	2.14	N	054950	500	60 억	776005	N	N	28	N	N
64	20230620	120711	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28800	200	2	0.70	1197422500	41513	70.55	28300	29450	28250	37150	20050	28600	28844.52	6.42	0	-6798	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3482	22.10	1.92	12	0.34	1303.00	15028.00	29450	20230620	-2.21	15600	20220623	84.62	29450	-2.21	20230620	17200	67.44	20230330	29450	-2.21	20230620	15600	84.62	20220623	2.14	N	054950	500	60 억	776005	N	N	28	N	N
65	20230620	110403	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28900	300	2	1.05	600894100	21003	35.69	28300	29050	28250	37150	20050	28600	28609.92	6.42	0	-4865	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3494	22.18	1.92	12	0.17	1303.00	15028.00	29050	20230620	-0.52	15600	20220623	85.26	29050	-0.52	20230620	17200	68.02	20230330	29050	-0.52	20230620	15600	85.26	20220623	2.14	N	054950	500	60 억	776005	N	N	28	N	N
66	20230620	100439	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28800	200	2	0.70	360292400	12591	21.40	28300	29050	28250	37150	20050	28600	28615.07	6.42	0	356	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3482	22.10	1.92	12	0.10	1303.00	15028.00	29050	20230620	-0.86	15600	20220623	84.62	29050	-0.86	20230620	17200	67.44	20230330	29050	-0.86	20230620	15600	84.62	20220623	2.14	N	054950	500	60 억	776005	N	N	28	N	N
67	20230620	090706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28350	-250	5	-0.87	40392550	1425	2.42	28300	28550	28300	37150	20050	28600	28345.65	6.42	0	760	29500	29050	28550	28100	27600	29275	28325	60	8550	500	21160	50	1	12089892	3427	21.76	1.89	12	0.01	1303.00	15028.00	29000	20230619	-2.24	15600	20220623	81.73	29000	-2.24	20230619	17200	64.83	20230330	29000	-2.24	20230619	15600	81.73	20220623	2.14	N	054950	500	60 억	776005	N	N	28	N	N
68	20230619	160636	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28600	-50	5	-0.17	1671079200	58823	43.00	28400	29000	28050	37200	20100	28650	28408.27	6.53	0	-13779	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3458	21.95	1.90	12	0.49	1303.00	15028.00	29000	20230619	-1.38	15600	20220623	83.33	29000	-1.38	20230619	17200	66.28	20230330	29000	-1.38	20230619	15600	83.33	20220623	2.10	N	054950	500	60 억	789757	N	N	28	N	N
69	20230619	150338	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28750	100	2	0.35	1608537950	56638	41.40	28400	29000	28050	37200	20100	28650	28400.33	6.53	0	-13162	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3476	22.06	1.91	12	0.47	1303.00	15028.00	29000	20230619	-0.86	15600	20220623	84.29	29000	-0.86	20230619	17200	67.15	20230330	29000	-0.86	20230619	15600	84.29	20220623	2.10	N	054950	500	60 억	789757	N	N	1	N	N
70	20230619	140740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28600	-50	5	-0.17	1149188200	40661	29.72	28400	28600	28050	37200	20100	28650	28262.66	6.53	0	-9162	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3458	21.95	1.90	12	0.34	1303.00	15028.00	28950	20230616	-1.21	15600	20220623	83.33	28950	-1.21	20230616	17200	66.28	20230330	28950	-1.21	20230616	15600	83.33	20220623	2.10	N	054950	500	60 억	789757	N	N	1	N	N
71	20230619	130507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28400	-250	5	-0.87	892714700	31637	23.13	28400	28450	28050	37200	20100	28650	28217.43	6.53	0	-6497	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3434	21.80	1.89	12	0.26	1303.00	15028.00	28950	20230616	-1.90	15600	20220623	82.05	28950	-1.90	20230616	17200	65.12	20230330	28950	-1.90	20230616	15600	82.05	20220623	2.10	N	054950	500	60 억	789757	N	N	1	N	N
72	20230619	120621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28350	-300	5	-1.05	776794650	27549	20.14	28400	28450	28050	37200	20100	28650	28196.84	6.53	0	-5612	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3427	21.76	1.89	12	0.23	1303.00	15028.00	28950	20230616	-2.07	15600	20220623	81.73	28950	-2.07	20230616	17200	64.83	20230330	28950	-2.07	20230616	15600	81.73	20220623	2.10	N	054950	500	60 억	789757	N	N	1	N	N
73	20230619	110309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28250	-400	5	-1.40	608788900	21615	15.80	28400	28450	28050	37200	20100	28650	28165.11	6.53	0	-5287	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3415	21.68	1.88	12	0.18	1303.00	15028.00	28950	20230616	-2.42	15600	20220623	81.09	28950	-2.42	20230616	17200	64.24	20230330	28950	-2.42	20230616	15600	81.09	20220623	2.10	N	054950	500	60 억	789757	N	N	1	N	N
74	20230619	101022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28250	-400	5	-1.40	350204400	12423	9.08	28400	28450	28050	37200	20100	28650	28190.00	6.53	0	-145	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3415	21.68	1.88	12	0.10	1303.00	15028.00	28950	20230616	-2.42	15600	20220623	81.09	28950	-2.42	20230616	17200	64.24	20230330	28950	-2.42	20230616	15600	81.09	20220623	2.10	N	054950	500	60 억	789757	N	N	1	N	N
75	20230619	090225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28100	-550	5	-1.92	66617650	2361	1.73	28400	28450	28050	37200	20100	28650	28215.86	6.53	0	-570	30250	29450	28150	27350	26050	29850	27750	60	8550	500	21200	50	1	12089892	3397	21.57	1.87	12	0.02	1303.00	15028.00	28950	20230616	-2.94	15600	20220623	80.13	28950	-2.94	20230616	17200	63.37	20230330	28950	-2.94	20230616	15600	80.13	20220623	2.10	N	054950	500	60 억	789757	N	N	1	N	N
76	20230616	160126	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28650	1250	2	4.56	3880464950	136664	266.56	26850	28950	26850	35600	19200	27400	28394.42	6.60	0	-4130	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3464	21.99	1.91	12	1.13	1303.00	15028.00	28950	20230616	-1.04	15600	20220623	83.65	28950	-1.04	20230616	17200	66.57	20230330	28950	-1.04	20230616	15600	83.65	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
77	20230616	150313	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28700	1300	2	4.74	3737362800	131655	256.79	26850	28950	26850	35600	19200	27400	28387.83	6.60	0	-4343	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3470	22.03	1.91	12	1.09	1303.00	15028.00	28950	20230616	-0.86	15600	20220623	83.97	28950	-0.86	20230616	17200	66.86	20230330	28950	-0.86	20230616	15600	83.97	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
78	20230616	140737	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28800	1400	2	5.11	3045753900	107532	209.74	26850	28950	26850	35600	19200	27400	28324.48	6.60	0	-2078	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3482	22.10	1.92	12	0.89	1303.00	15028.00	28950	20230616	-0.52	15600	20220623	84.62	28950	-0.52	20230616	17200	67.44	20230330	28950	-0.52	20230616	15600	84.62	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
79	20230616	130559	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28700	1300	2	4.74	2191941550	77936	152.01	26850	28750	26850	35600	19200	27400	28125.24	6.60	0	-5554	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3470	22.03	1.91	12	0.64	1303.00	15028.00	28750	20230616	-0.17	15600	20220623	83.97	28750	-0.17	20230616	17200	66.86	20230330	28750	-0.17	20230616	15600	83.97	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
80	20230616	120616	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	28550	1150	2	4.20	1916712050	68324	133.27	26850	28750	26850	35600	19200	27400	28053.63	6.60	0	-4208	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3452	21.91	1.90	12	0.57	1303.00	15028.00	28750	20230616	-0.70	15600	20220623	83.01	28750	-0.70	20230616	17200	65.99	20230330	28750	-0.70	20230616	15600	83.01	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
81	20230616	110458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	28100	700	2	2.55	988677600	35728	69.69	26850	28250	26850	35600	19200	27400	27672.63	6.60	0	-4310	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3397	21.57	1.87	12	0.30	1303.00	15028.00	28350	20230614	-0.88	15600	20220623	80.13	28350	-0.88	20230614	17200	63.37	20230330	28350	-0.88	20230614	15600	80.13	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
82	20230616	100755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27700	300	2	1.09	654606100	23779	46.38	26850	28150	26850	35600	19200	27400	27528.95	6.60	0	-4719	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3349	21.26	1.84	12	0.20	1303.00	15028.00	28350	20230614	-2.29	15600	20220623	77.56	28350	-2.29	20230614	17200	61.05	20230330	28350	-2.29	20230614	15600	77.56	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
83	20230616	090909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27300	-100	5	-0.36	126736450	4657	9.08	26850	27700	26850	35600	19200	27400	27212.69	6.60	0	668	28100	27750	27200	26850	26300	27925	27025	60	8200	500	20270	50	1	12089892	3301	20.95	1.82	12	0.04	1303.00	15028.00	28350	20230614	-3.70	15600	20220623	75.00	28350	-3.70	20230614	17200	58.72	20230330	28350	-3.70	20230614	15600	75.00	20220623	1.92	N	054950	500	60 억	798435	N	N	1	N	N
84	20230615	150317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27050	-250	5	-0.92	1264860550	46722	29.69	27150	27550	26650	35450	19150	27300	27072.05	6.69	0	-9347	29366	28332	27316	26282	25266	28850	26800	60	8150	500	20200	50	1	12089892	3270	20.76	1.80	12	0.39	1303.00	15028.00	28350	20230614	-4.59	15600	20220623	73.40	28350	-4.59	20230614	17200	57.27	20230330	28350	-4.59	20230614	15600	73.40	20220623	1.93	N	054950	500	60 억	808253	N	N	0	N	N
85	20230615	140251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27200	-100	5	-0.37	1102859250	40756	25.90	27150	27550	26650	35450	19150	27300	27060.05	6.69	0	-7531	29366	28332	27316	26282	25266	28850	26800	60	8150	500	20200	50	1	12089892	3288	20.87	1.81	12	0.34	1303.00	15028.00	28350	20230614	-4.06	15600	20220623	74.36	28350	-4.06	20230614	17200	58.14	20230330	28350	-4.06	20230614	15600	74.36	20220623	1.93	N	054950	500	60 억	808253	N	N	0	N	N
86	20230615	131114	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27200	-100	5	-0.37	995425950	36798	23.38	27150	27550	26650	35450	19150	27300	27051.09	6.69	0	-6800	29366	28332	27316	26282	25266	28850	26800	60	8150	500	20200	50	1	12089892	3288	20.87	1.81	12	0.30	1303.00	15028.00	28350	20230614	-4.06	15600	20220623	74.36	28350	-4.06	20230614	17200	58.14	20230330	28350	-4.06	20230614	15600	74.36	20220623	1.93	N	054950	500	60 억	808253	N	N	0	N	N
87	20230615	120709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27400	100	2	0.37	902936600	33385	21.21	27150	27550	26650	35450	19150	27300	27046.18	6.69	0	-6419	29366	28332	27316	26282	25266	28850	26800	60	8150	500	20200	50	1	12089892	3313	21.03	1.82	12	0.28	1303.00	15028.00	28350	20230614	-3.35	15600	20220623	75.64	28350	-3.35	20230614	17200	59.30	20230330	28350	-3.35	20230614	15600	75.64	20220623	1.93	N	054950	500	60 억	808253	N	N	0	N	N
88	20230615	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27000	-300	5	-1.10	759681000	28114	17.86	27150	27500	26650	35450	19150	27300	27021.45	6.69	0	-5047	29366	28332	27316	26282	25266	28850	26800	60	8150	500	20200	50	1	12089892	3264	20.72	1.80	12	0.23	1303.00	15028.00	28350	20230614	-4.76	15600	20220623	73.08	28350	-4.76	20230614	17200	56.98	20230330	28350	-4.76	20230614	15600	73.08	20220623	1.93	N	054950	500	60 억	808253	N	N	0	N	N
89	20230611	184720	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	25150	800	2	3.29	1873997850	74599	256.05	24300	25550	24100	31650	17050	24350	25120.72	6.88	-6483	-5949	25150	24750	24450	24050	23750	24600	23900	60	7300	500	18010	50	1	12089892	3041	19.30	1.67	12	0.62	1303.00	15028.00	25550	20230609	-1.57	15600	20220623	61.22	25550	-1.57	20230609	17200	46.22	20230330	25550	-1.57	20230609	15600	61.22	20220623	1.91	N	054950	500	60 억	831867	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History