KissMeData/297090/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	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	161014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-400	5	-2.79	14321485180	1043762	157.46	14400	14400	13410	18650	10050	14350	13719.69	4.79	0	-108703	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3767	-19.40	4.32	12	3.87	-719.00	3227.00	15300	20220629	-8.82	7010	20221031	99.00	14910	-6.44	20230626	7450	87.25	20230106	14910	-6.44	20230626	7010	99.00	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
3	20230630	151015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-400	5	-2.79	13822527290	1007955	152.06	14400	14400	13410	18650	10050	14350	13713.20	4.79	0	-104039	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3767	-19.40	4.32	12	3.73	-719.00	3227.00	15300	20220629	-8.82	7010	20221031	99.00	14910	-6.44	20230626	7450	87.25	20230106	14910	-6.44	20230626	7010	99.00	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
4	20230630	141014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13810	-540	5	-3.76	11408680420	834920	125.96	14400	14400	13410	18650	10050	14350	13664.09	4.79	0	-78948	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3729	-19.21	4.28	12	3.09	-719.00	3227.00	15300	20220629	-9.74	7010	20221031	97.00	14910	-7.38	20230626	7450	85.37	20230106	14910	-7.38	20230626	7010	97.00	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
5	20230630	131013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	-930	5	-6.48	9467836060	692356	104.45	14400	14400	13410	18650	10050	14350	13674.44	4.79	0	-66423	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3623	-18.66	4.16	12	2.56	-719.00	3227.00	15300	20220629	-12.29	7010	20221031	91.44	14910	-9.99	20230626	7450	80.13	20230106	14910	-9.99	20230626	7010	91.44	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
6	20230630	121010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-860	5	-5.99	8613145640	628966	94.89	14400	14400	13410	18650	10050	14350	13693.74	4.79	0	-56067	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3642	-18.76	4.18	12	2.33	-719.00	3227.00	15300	20220629	-11.83	7010	20221031	92.44	14910	-9.52	20230626	7450	81.07	20230106	14910	-9.52	20230626	7010	92.44	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
7	20230630	111008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13620	-730	5	-5.09	5772834670	418343	63.11	14400	14400	13580	18650	10050	14350	13798.78	4.79	0	-28380	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3677	-18.94	4.22	12	1.55	-719.00	3227.00	15300	20220629	-10.98	7010	20221031	94.29	14910	-8.65	20230626	7450	82.82	20230106	14910	-8.65	20230626	7010	94.29	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
8	20230630	101014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13680	-670	5	-4.67	4486124840	324156	48.90	14400	14400	13580	18650	10050	14350	13838.80	4.79	0	-22874	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3694	-19.03	4.24	12	1.20	-719.00	3227.00	15300	20220629	-10.59	7010	20221031	95.15	14910	-8.25	20230626	7450	83.62	20230106	14910	-8.25	20230626	7010	95.15	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
9	20230630	091014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	-440	5	-3.07	1205575750	86332	13.02	14400	14400	13750	18650	10050	14350	13962.70	4.79	0	-854	15050	14700	14340	13990	13630	14875	14165	135	4300	500	10040	10	1	27000000	3756	-19.35	4.31	12	0.32	-719.00	3227.00	15300	20220629	-9.08	7010	20221031	98.43	14910	-6.71	20230626	7450	86.71	20230106	14910	-6.71	20230626	7010	98.43	20221031	2.80	N	297090	500	135 억	1293433	N	N	112	N	N
10	20230629	161007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14350	150	2	1.06	9423608880	660075	63.44	14300	14690	13980	18460	9940	14200	14276.40	4.96	0	-44608	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3875	-19.96	4.45	12	2.44	-719.00	3227.00	15300	20220629	-6.21	7010	20221031	104.71	14910	-3.76	20230626	7450	92.62	20230106	15300	-6.21	20220629	7010	104.71	20221031	2.79	N	297090	500	135 억	1338042	N	N	112	N	N
11	20230629	151008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14340	140	2	0.99	8926984240	625408	60.11	14300	14690	13980	18460	9940	14200	14273.86	4.96	0	-30273	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3872	-19.94	4.44	12	2.32	-719.00	3227.00	15300	20220629	-6.27	7010	20221031	104.56	14910	-3.82	20230626	7450	92.48	20230106	15300	-6.27	20220629	7010	104.56	20221031	2.79	N	297090	500	135 억	1338042	N	N	0	N	N
12	20230629	141006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14130	-70	5	-0.49	7750985610	542932	52.18	14300	14690	13980	18460	9940	14200	14276.16	4.96	0	-22870	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3815	-19.65	4.38	12	2.01	-719.00	3227.00	15300	20220629	-7.65	7010	20221031	101.57	14910	-5.23	20230626	7450	89.66	20230106	15300	-7.65	20220629	7010	101.57	20221031	2.79	N	297090	500	135 억	1338042	N	N	0	N	N
13	20230629	131004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14080	-120	5	-0.85	6770381600	473086	45.47	14300	14690	14030	18460	9940	14200	14311.10	4.96	0	-32546	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3802	-19.58	4.36	12	1.75	-719.00	3227.00	15300	20220629	-7.97	7010	20221031	100.86	14910	-5.57	20230626	7450	88.99	20230106	15300	-7.97	20220629	7010	100.86	20221031	2.79	N	297090	500	135 억	1338042	N	N	0	N	N
14	20230629	121008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	10	2	0.07	6060300800	422744	40.63	14300	14690	14110	18460	9940	14200	14335.63	4.96	0	-32515	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3837	-19.76	4.40	12	1.57	-719.00	3227.00	15300	20220629	-7.12	7010	20221031	102.71	14910	-4.69	20230626	7450	90.74	20230106	15300	-7.12	20220629	7010	102.71	20221031	2.79	N	297090	500	135 억	1338042	N	N	0	N	N
15	20230629	111010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	10	2	0.07	5250530900	366055	35.18	14300	14690	14110	18460	9940	14200	14343.56	4.96	0	-33309	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3837	-19.76	4.40	12	1.36	-719.00	3227.00	15300	20220629	-7.12	7010	20221031	102.71	14910	-4.69	20230626	7450	90.74	20230106	15300	-7.12	20220629	7010	102.71	20221031	2.79	N	297090	500	135 억	1338042	N	N	0	N	N
16	20230629	101012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14490	290	2	2.04	3601138410	250482	24.07	14300	14690	14110	18460	9940	14200	14376.84	4.96	0	-11412	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3912	-20.15	4.49	12	0.93	-719.00	3227.00	15300	20220629	-5.29	7010	20221031	106.70	14910	-2.82	20230626	7450	94.50	20230106	15300	-5.29	20220629	7010	106.70	20221031	2.79	N	297090	500	135 억	1338042	N	N	0	N	N
17	20230629	090912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	280	2	1.97	1188975570	81924	7.87	14300	14690	14300	18460	9940	14200	14513.15	4.96	0	-16325	15066	14632	14316	13882	13566	14475	13725	135	4260	500	9940	10	1	27000000	3910	-20.14	4.49	12	0.30	-719.00	3227.00	15300	20220629	-5.36	7010	20221031	106.56	14910	-2.88	20230626	7450	94.36	20230106	15300	-5.36	20220629	7010	106.56	20221031	2.79	N	297090	500	135 억	1338042	N	N	0	N	N
18	20230628	160955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-540	5	-3.66	14755406780	1028461	61.74	14610	14750	14000	19160	10320	14740	14347.20	5.22	0	-72057	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3834	-19.75	4.40	12	3.81	-719.00	3227.00	15300	20220629	-7.19	7010	20221031	102.57	14910	-4.76	20230626	7450	90.60	20230106	15300	-7.19	20220629	7010	102.57	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
19	20230628	151002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14410	-330	5	-2.24	13962891720	972927	58.41	14610	14750	14000	19160	10320	14740	14351.43	5.22	0	-68776	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3891	-20.04	4.47	12	3.60	-719.00	3227.00	15300	20220629	-5.82	7010	20221031	105.56	14910	-3.35	20230626	7450	93.42	20230106	15300	-5.82	20220629	7010	105.56	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
20	20230628	141001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	-440	5	-2.99	10233151420	714322	42.88	14610	14750	14000	19160	10320	14740	14325.68	5.22	0	17383	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3861	-19.89	4.43	12	2.65	-719.00	3227.00	15300	20220629	-6.54	7010	20221031	103.99	14910	-4.09	20230626	7450	91.95	20230106	15300	-6.54	20220629	7010	103.99	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
21	20230628	131002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14080	-660	5	-4.48	8393118780	584181	35.07	14610	14750	14080	19160	10320	14740	14367.33	5.22	0	13313	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3802	-19.58	4.36	12	2.16	-719.00	3227.00	15300	20220629	-7.97	7010	20221031	100.86	14910	-5.57	20230626	7450	88.99	20230106	15300	-7.97	20220629	7010	100.86	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
22	20230628	121013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14240	-500	5	-3.39	7192990590	499449	29.98	14610	14750	14120	19160	10320	14740	14401.85	5.22	0	33998	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3845	-19.81	4.41	12	1.85	-719.00	3227.00	15300	20220629	-6.93	7010	20221031	103.14	14910	-4.49	20230626	7450	91.14	20230106	15300	-6.93	20220629	7010	103.14	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
23	20230628	111008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	-480	5	-3.26	5753403790	398216	23.91	14610	14750	14210	19160	10320	14740	14447.95	5.22	0	20781	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3850	-19.83	4.42	12	1.47	-719.00	3227.00	15300	20220629	-6.80	7010	20221031	103.42	14910	-4.36	20230626	7450	91.41	20230106	15300	-6.80	20220629	7010	103.42	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
24	20230628	101008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	-460	5	-3.12	4352490880	300412	18.04	14610	14750	14260	19160	10320	14740	14488.41	5.22	0	29351	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3856	-19.86	4.43	12	1.11	-719.00	3227.00	15300	20220629	-6.67	7010	20221031	103.71	14910	-4.23	20230626	7450	91.68	20230106	15300	-6.67	20220629	7010	103.71	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
25	20230628	091004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14540	-200	5	-1.36	1588877530	109313	6.56	14610	14750	14360	19160	10320	14740	14535.12	5.22	0	3223	15160	14950	14570	14360	13980	15055	14465	135	4420	500	10310	10	1	27000000	3926	-20.22	4.51	12	0.40	-719.00	3227.00	15300	20220629	-4.97	7010	20221031	107.42	14910	-2.48	20230626	7450	95.17	20230106	15300	-4.97	20220629	7010	107.42	20221031	2.88	N	297090	500	135 억	1410475	N	N	6	N	N
26	20230627	161003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	400	2	2.79	23996123120	1652309	27.55	14480	14780	14190	18640	10040	14340	14522.19	5.27	0	-24657	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3980	-20.50	4.57	12	6.12	-719.00	3227.00	15300	20220629	-3.66	7010	20221031	110.27	14910	-1.14	20230626	7450	97.85	20230106	15300	-3.66	20220629	7010	110.27	20221031	2.93	N	297090	500	135 억	1423958	N	N	6	N	N
27	20230627	151012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	400	2	2.79	23051835860	1588043	26.48	14480	14780	14190	18640	10040	14340	14515.96	5.27	0	-24706	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3980	-20.50	4.57	12	5.88	-719.00	3227.00	15300	20220629	-3.66	7010	20221031	110.27	14910	-1.14	20230626	7450	97.85	20230106	15300	-3.66	20220629	7010	110.27	20221031	2.93	N	297090	500	135 억	1423958	N	N	229	N	N
28	20230627	141021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	180	2	1.26	19828735230	1368046	22.81	14480	14750	14190	18640	10040	14340	14494.28	5.27	0	56	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3920	-20.19	4.50	12	5.07	-719.00	3227.00	15300	20220629	-5.10	7010	20221031	107.13	14910	-2.62	20230626	7450	94.90	20230106	15300	-5.10	20220629	7010	107.13	20221031	2.93	N	297090	500	135 억	1423958	N	N	229	N	N
29	20230627	131018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	330	2	2.30	18172017760	1254466	20.91	14480	14750	14190	18640	10040	14340	14485.94	5.27	0	3270	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3961	-20.40	4.55	12	4.65	-719.00	3227.00	15300	20220629	-4.12	7010	20221031	109.27	14910	-1.61	20230626	7450	96.91	20230106	15300	-4.12	20220629	7010	109.27	20221031	2.93	N	297090	500	135 억	1423958	N	N	229	N	N
30	20230627	121019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	180	2	1.26	15811435980	1092587	18.22	14480	14750	14190	18640	10040	14340	14471.65	5.27	0	-21801	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3920	-20.19	4.50	12	4.05	-719.00	3227.00	15300	20220629	-5.10	7010	20221031	107.13	14910	-2.62	20230626	7450	94.90	20230106	15300	-5.10	20220629	7010	107.13	20221031	2.93	N	297090	500	135 억	1423958	N	N	229	N	N
31	20230627	111028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14420	80	2	0.56	14504202110	1002358	16.71	14480	14750	14190	18640	10040	14340	14470.18	5.27	0	-17732	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3893	-20.06	4.47	12	3.71	-719.00	3227.00	15300	20220629	-5.75	7010	20221031	105.71	14910	-3.29	20230626	7450	93.56	20230106	15300	-5.75	20220629	7010	105.71	20221031	2.93	N	297090	500	135 억	1423958	N	N	229	N	N
32	20230627	100957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	90	2	0.63	12759285800	881566	14.70	14480	14750	14190	18640	10040	14340	14473.54	5.27	0	-27753	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3896	-20.07	4.47	12	3.27	-719.00	3227.00	15300	20220629	-5.69	7010	20221031	105.85	14910	-3.22	20230626	7450	93.69	20230106	15300	-5.69	20220629	7010	105.85	20221031	2.93	N	297090	500	135 억	1423958	N	N	229	N	N
33	20230627	091003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14330	-10	5	-0.07	6714520720	462628	7.71	14480	14750	14210	18640	10040	14340	14514.14	5.27	0	-61480	16266	15302	13946	12982	11626	15785	13465	135	4300	500	10030	10	1	27000000	3869	-19.93	4.44	12	1.71	-719.00	3227.00	15300	20220629	-6.34	7010	20221031	104.42	14910	-3.89	20230626	7450	92.35	20230106	15300	-6.34	20220629	7010	104.42	20221031	2.93	N	297090	500	135 억	1423958	N	N	229	N	N
34	20230626	161002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14340	1790	2	14.26	83894124750	5955132	1114.93	13000	14910	12590	16310	8790	12550	14087.41	3.06	0	606529	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3872	-19.94	4.44	12	22.06	-719.00	3227.00	15300	20220629	-6.27	7010	20221031	104.56	14910	-3.82	20230626	7450	92.48	20230106	15300	-6.27	20220629	7010	104.56	20221031	2.96	N	297090	500	135 억	826332	N	N	229	N	N
35	20230626	151008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14340	1790	2	14.26	82181886400	5835674	1092.56	13000	14910	12590	16310	8790	12550	14082.94	3.06	0	602133	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3872	-19.94	4.44	12	21.61	-719.00	3227.00	15300	20220629	-6.27	7010	20221031	104.56	14910	-3.82	20230626	7450	92.48	20230106	15300	-6.27	20220629	7010	104.56	20221031	2.96	N	297090	500	135 억	826332	N	N	316	N	N
36	20230626	141007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	1750	2	13.94	78079161690	5550991	1039.26	13000	14910	12590	16310	8790	12550	14066.09	3.06	0	567995	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3861	-19.89	4.43	12	20.56	-719.00	3227.00	15300	20220629	-6.54	7010	20221031	103.99	14910	-4.09	20230626	7450	91.95	20230106	15300	-6.54	20220629	7010	103.99	20221031	2.96	N	297090	500	135 억	826332	N	N	316	N	N
37	20230626	131000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	1840	2	14.66	72335214990	5147284	963.68	13000	14910	12590	16310	8790	12550	14053.38	3.06	0	513197	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3885	-20.01	4.46	12	19.06	-719.00	3227.00	15300	20220629	-5.95	7010	20221031	105.28	14910	-3.49	20230626	7450	93.15	20230106	15300	-5.95	20220629	7010	105.28	20221031	2.96	N	297090	500	135 억	826332	N	N	316	N	N
38	20230626	121002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14690	2140	2	17.05	64105795190	4583673	858.16	13000	14910	12590	16310	8790	12550	13986.01	3.06	0	468166	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3966	-20.43	4.55	12	16.98	-719.00	3227.00	15300	20220629	-3.99	7010	20221031	109.56	14910	-1.48	20230626	7450	97.18	20230106	15300	-3.99	20220629	7010	109.56	20221031	2.96	N	297090	500	135 억	826332	N	N	316	N	N
39	20230626	111001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	1700	2	13.55	54890330240	3949474	739.43	13000	14910	12590	16310	8790	12550	13898.49	3.06	0	354547	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3848	-19.82	4.42	12	14.63	-719.00	3227.00	15300	20220629	-6.86	7010	20221031	103.28	14910	-4.43	20230626	7450	91.28	20230106	15300	-6.86	20220629	7010	103.28	20221031	2.96	N	297090	500	135 억	826332	N	N	316	N	N
40	20230626	101001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	1640	2	13.07	28857119060	2152097	402.92	13000	14200	12590	16310	8790	12550	13409.25	3.06	0	212694	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3831	-19.74	4.40	12	7.97	-719.00	3227.00	15300	20220629	-7.25	7010	20221031	102.43	14200	-0.07	20230626	7450	90.47	20230106	15300	-7.25	20220629	7010	102.43	20221031	2.96	N	297090	500	135 억	826332	N	N	316	N	N
41	20230626	091005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12730	180	2	1.43	6889693660	530947	99.40	13000	13440	12590	16310	8790	12550	12977.06	3.06	0	-79686	13303	12926	12673	12296	12043	12800	12170	135	3760	500	8780	10	1	27000000	3437	-17.71	3.94	12	1.97	-719.00	3227.00	15300	20220629	-16.80	7010	20221031	81.60	13440	-5.28	20230626	7450	70.87	20230106	15300	-16.80	20220629	7010	81.60	20221031	2.96	N	297090	500	135 억	826332	N	N	316	N	N
42	20230623	183620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12550	-120	5	-0.95	6787306890	534127	104.74	12680	13050	12420	16470	8870	12670	12709.53	3.06	23315	41772	13296	12982	12736	12422	12176	12860	12300	135	3800	500	8860	10	1	27000000	3389	-17.45	3.89	12	1.98	-719.00	3227.00	15300	20220629	-17.97	7010	20221031	79.03	13150	-4.56	20230418	7450	68.46	20230106	15300	-17.97	20220629	7010	79.03	20221031	3.00	N	297090	500	135 억	826332	N	N	316	N	N
43	20230623	140810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12530	-140	5	-1.10	5643264300	443037	86.88	12680	13050	12420	16470	8870	12670	12737.68	2.97	0	28447	13296	12982	12736	12422	12176	12860	12300	135	3800	500	8860	10	1	27000000	3383	-17.43	3.88	12	1.64	-719.00	3227.00	15300	20220629	-18.10	7010	20221031	78.74	13150	-4.71	20230418	7450	68.19	20230106	15300	-18.10	20220629	7010	78.74	20221031	3.00	N	297090	500	135 억	803017	N	N	1522	N	N
44	20230622	160338	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	50	2	0.40	6513399610	508731	108.46	12730	13050	12490	16400	8840	12620	12803.46	3.08	0	-35025	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3421	-17.62	3.93	12	1.88	-719.00	3227.00	15300	20220629	-17.19	7010	20221031	80.74	13150	-3.65	20230418	7450	70.07	20230106	15300	-17.19	20220629	7010	80.74	20221031	3.09	N	297090	500	135 억	830799	N	N	1522	N	N
45	20230622	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12680	60	2	0.48	6307525470	492534	105.01	12730	13050	12490	16400	8840	12620	12806.44	3.08	0	-36328	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3424	-17.64	3.93	12	1.82	-719.00	3227.00	15300	20220629	-17.12	7010	20221031	80.88	13150	-3.57	20230418	7450	70.20	20230106	15300	-17.12	20220629	7010	80.88	20221031	3.09	N	297090	500	135 억	830799	N	N	0	N	N
46	20230622	140242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12940	320	2	2.54	5035913910	393256	83.84	12730	13050	12490	16400	8840	12620	12805.89	3.08	0	-17457	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3494	-18.00	4.01	12	1.46	-719.00	3227.00	15300	20220629	-15.42	7010	20221031	84.59	13150	-1.60	20230418	7450	73.69	20230106	15300	-15.42	20220629	7010	84.59	20221031	3.09	N	297090	500	135 억	830799	N	N	0	N	N
47	20230622	130522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	360	2	2.85	4636003760	362323	77.25	12730	13050	12490	16400	8840	12620	12795.43	3.08	0	-14762	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3505	-18.05	4.02	12	1.34	-719.00	3227.00	15300	20220629	-15.16	7010	20221031	85.16	13150	-1.29	20230418	7450	74.23	20230106	15300	-15.16	20220629	7010	85.16	20221031	3.09	N	297090	500	135 억	830799	N	N	0	N	N
48	20230622	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12920	300	2	2.38	3906882090	306136	65.27	12730	13050	12490	16400	8840	12620	12762.11	3.08	0	-36456	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3488	-17.97	4.00	12	1.13	-719.00	3227.00	15300	20220629	-15.56	7010	20221031	84.31	13150	-1.75	20230418	7450	73.42	20230106	15300	-15.56	20220629	7010	84.31	20221031	3.09	N	297090	500	135 억	830799	N	N	0	N	N
49	20230622	110202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12900	280	2	2.22	2521867260	199135	42.46	12730	12960	12490	16400	8840	12620	12664.20	3.08	0	-54860	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3483	-17.94	4.00	12	0.74	-719.00	3227.00	15300	20220629	-15.69	7010	20221031	84.02	13150	-1.90	20230418	7450	73.15	20230106	15300	-15.69	20220629	7010	84.02	20221031	3.09	N	297090	500	135 억	830799	N	N	0	N	N
50	20230622	100917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12650	30	2	0.24	1525043290	121360	25.87	12730	12730	12490	16400	8840	12620	12566.09	3.08	0	-59084	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3416	-17.59	3.92	12	0.45	-719.00	3227.00	15300	20220629	-17.32	7010	20221031	80.46	13150	-3.80	20230418	7450	69.80	20230106	15300	-17.32	20220629	7010	80.46	20221031	3.09	N	297090	500	135 억	830799	N	N	0	N	N
51	20230622	090328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12600	-20	5	-0.16	175826460	13911	2.97	12730	12730	12570	16400	8840	12620	12639.99	3.08	0	-6746	13240	12930	12640	12330	12040	13085	12485	135	3780	500	8830	10	1	27000000	3402	-17.52	3.90	12	0.05	-719.00	3227.00	15300	20220629	-17.65	7010	20221031	79.74	13150	-4.18	20230418	7450	69.13	20230106	15300	-17.65	20220629	7010	79.74	20221031	3.09	N	297090	500	135 억	830799	N	N	0	N	N
52	20230621	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12620	220	2	1.77	5874800370	463304	58.41	12350	12950	12350	16120	8680	12400	12680.32	3.11	0	3503	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3407	-17.55	3.91	12	1.72	-719.00	3227.00	15300	20220629	-17.52	7010	20221031	80.03	13150	-4.03	20230418	7450	69.40	20230106	15300	-17.52	20220629	7010	80.03	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
53	20230621	150510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12600	200	2	1.61	5601982100	441650	55.68	12350	12950	12350	16120	8680	12400	12684.21	3.11	0	2666	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3402	-17.52	3.90	12	1.64	-719.00	3227.00	15300	20220629	-17.65	7010	20221031	79.74	13150	-4.18	20230418	7450	69.13	20230106	15300	-17.65	20220629	7010	79.74	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
54	20230621	140126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12580	180	2	1.45	4577745280	360515	45.45	12350	12950	12350	16120	8680	12400	12697.79	3.11	0	-2346	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3397	-17.50	3.90	12	1.34	-719.00	3227.00	15300	20220629	-17.78	7010	20221031	79.46	13150	-4.33	20230418	7450	68.86	20230106	15300	-17.78	20220629	7010	79.46	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
55	20230621	130823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12570	170	2	1.37	4216943730	331909	41.84	12350	12950	12350	16120	8680	12400	12705.12	3.11	0	1902	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3394	-17.48	3.90	12	1.23	-719.00	3227.00	15300	20220629	-17.84	7010	20221031	79.32	13150	-4.41	20230418	7450	68.72	20230106	15300	-17.84	20220629	7010	79.32	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
56	20230621	120914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12560	160	2	1.29	3897194620	306500	38.64	12350	12950	12350	16120	8680	12400	12715.15	3.11	0	6048	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3391	-17.47	3.89	12	1.14	-719.00	3227.00	15300	20220629	-17.91	7010	20221031	79.17	13150	-4.49	20230418	7450	68.59	20230106	15300	-17.91	20220629	7010	79.17	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
57	20230621	110213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12680	280	2	2.26	3312002020	260186	32.80	12350	12950	12350	16120	8680	12400	12729.36	3.11	0	15568	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3424	-17.64	3.93	12	0.96	-719.00	3227.00	15300	20220629	-17.12	7010	20221031	80.88	13150	-3.57	20230418	7450	70.20	20230106	15300	-17.12	20220629	7010	80.88	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
58	20230621	100515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12780	380	2	3.06	2478237520	194772	24.55	12350	12950	12350	16120	8680	12400	12723.79	3.11	0	17762	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3451	-17.77	3.96	12	0.72	-719.00	3227.00	15300	20220629	-16.47	7010	20221031	82.31	13150	-2.81	20230418	7450	71.54	20230106	15300	-16.47	20220629	7010	82.31	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
59	20230621	090727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12660	260	2	2.10	371846900	29505	3.72	12350	12780	12350	16120	8680	12400	12602.84	3.11	0	-11512	13586	12992	12546	11952	11506	12770	11730	135	3720	500	8680	10	1	27000000	3418	-17.61	3.92	12	0.11	-719.00	3227.00	15300	20220629	-17.25	7010	20221031	80.60	13150	-3.73	20230418	7450	69.93	20230106	15300	-17.25	20220629	7010	80.60	20221031	2.66	N	297090	500	135 억	840158	N	N	0	N	N
60	20230620	160449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12400	-290	5	-2.29	10038146560	791036	64.46	12730	13140	12100	16490	8890	12690	12690.15	3.08	0	6018	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3348	-17.25	3.84	12	2.93	-719.00	3227.00	15300	20220629	-18.95	7010	20221031	76.89	13150	-5.70	20230418	7450	66.44	20230106	15300	-18.95	20220629	7010	76.89	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
61	20230620	150234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12380	-310	5	-2.44	9435188500	742349	60.49	12730	13140	12100	16490	8890	12690	12709.93	3.08	0	19442	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3343	-17.22	3.84	12	2.75	-719.00	3227.00	15300	20220629	-19.08	7010	20221031	76.60	13150	-5.86	20230418	7450	66.17	20230106	15300	-19.08	20220629	7010	76.60	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
62	20230620	140705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12380	-310	5	-2.44	8771624360	688719	56.12	12730	13140	12100	16490	8890	12690	12736.18	3.08	0	36956	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3343	-17.22	3.84	12	2.55	-719.00	3227.00	15300	20220629	-19.08	7010	20221031	76.60	13150	-5.86	20230418	7450	66.17	20230106	15300	-19.08	20220629	7010	76.60	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
63	20230620	130159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12520	-170	5	-1.34	7937163950	621735	50.66	12730	13140	12100	16490	8890	12690	12766.23	3.08	0	62033	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3380	-17.41	3.88	12	2.30	-719.00	3227.00	15300	20220629	-18.17	7010	20221031	78.60	13150	-4.79	20230418	7450	68.05	20230106	15300	-18.17	20220629	7010	78.60	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
64	20230620	120954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12550	-140	5	-1.10	7644017930	598282	48.75	12730	13140	12100	16490	8890	12690	12776.70	3.08	0	70394	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3389	-17.45	3.89	12	2.22	-719.00	3227.00	15300	20220629	-17.97	7010	20221031	79.03	13150	-4.56	20230418	7450	68.46	20230106	15300	-17.97	20220629	7010	79.03	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
65	20230620	110638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12500	-190	5	-1.50	6786827640	529416	43.14	12730	13140	12100	16490	8890	12690	12819.61	3.08	0	71494	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3375	-17.39	3.87	12	1.96	-719.00	3227.00	15300	20220629	-18.30	7010	20221031	78.32	13150	-4.94	20230418	7450	67.79	20230106	15300	-18.30	20220629	7010	78.32	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
66	20230620	100840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12570	-120	5	-0.95	5827606620	453182	36.93	12730	13140	12100	16490	8890	12690	12859.53	3.08	0	48539	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3394	-17.48	3.90	12	1.68	-719.00	3227.00	15300	20220629	-17.84	7010	20221031	79.32	13150	-4.41	20230418	7450	68.72	20230106	15300	-17.84	20220629	7010	79.32	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
67	20230620	090909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12970	280	2	2.21	1027864280	80058	6.52	12730	12970	12650	16490	8890	12690	12840.13	3.08	0	20853	13310	13000	12770	12460	12230	13155	12615	135	3800	500	8880	10	1	27000000	3502	-18.04	4.02	12	0.30	-719.00	3227.00	15300	20220629	-15.23	7010	20221031	85.02	13150	-1.37	20230418	7450	74.09	20230106	15300	-15.23	20220629	7010	85.02	20221031	2.64	N	297090	500	135 억	831226	N	N	0	N	N
68	20230619	160950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12690	460	2	3.76	15683728600	1221781	234.39	12550	13080	12540	15890	8570	12230	12836.92	2.57	0	133468	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3426	-17.65	3.93	12	4.53	-719.00	3227.00	15300	20220629	-17.06	7010	20221031	81.03	13150	-3.50	20230418	7450	70.34	20230106	15300	-17.06	20220629	7010	81.03	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
69	20230619	150539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	480	2	3.92	15370943480	1197109	229.66	12550	13080	12540	15890	8570	12230	12840.06	2.57	0	131667	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3432	-17.68	3.94	12	4.43	-719.00	3227.00	15300	20220629	-16.93	7010	20221031	81.31	13150	-3.35	20230418	7450	70.60	20230106	15300	-16.93	20220629	7010	81.31	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
70	20230619	140536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12750	520	2	4.25	14520929950	1130101	216.80	12550	13080	12540	15890	8570	12230	12849.23	2.57	0	126837	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3443	-17.73	3.95	12	4.19	-719.00	3227.00	15300	20220629	-16.67	7010	20221031	81.88	13150	-3.04	20230418	7450	71.14	20230106	15300	-16.67	20220629	7010	81.88	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
71	20230619	130259	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	480	2	3.92	13562128910	1054916	202.38	12550	13080	12540	15890	8570	12230	12856.13	2.57	0	123392	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3432	-17.68	3.94	12	3.91	-719.00	3227.00	15300	20220629	-16.93	7010	20221031	81.31	13150	-3.35	20230418	7450	70.60	20230106	15300	-16.93	20220629	7010	81.31	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
72	20230619	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	480	2	3.92	12991114760	1009944	193.75	12550	13080	12540	15890	8570	12230	12863.21	2.57	0	125932	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3432	-17.68	3.94	12	3.74	-719.00	3227.00	15300	20220629	-16.93	7010	20221031	81.31	13150	-3.35	20230418	7450	70.60	20230106	15300	-16.93	20220629	7010	81.31	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
73	20230619	110155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	510	2	4.17	12217080900	949053	182.07	12550	13080	12540	15890	8570	12230	12872.92	2.57	0	134319	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3440	-17.72	3.95	12	3.52	-719.00	3227.00	15300	20220629	-16.73	7010	20221031	81.74	13150	-3.12	20230418	7450	71.01	20230106	15300	-16.73	20220629	7010	81.74	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
74	20230619	100425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12990	760	2	6.21	10043316940	779771	149.59	12550	13080	12540	15890	8570	12230	12879.83	2.57	0	131599	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3507	-18.07	4.03	12	2.89	-719.00	3227.00	15300	20220629	-15.10	7010	20221031	85.31	13150	-1.22	20230418	7450	74.36	20230106	15300	-15.10	20220629	7010	85.31	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
75	20230619	090440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12650	420	2	3.43	1967524380	154465	29.63	12550	12900	12540	15890	8570	12230	12737.69	2.57	0	-13505	12710	12470	12150	11910	11590	12590	12030	135	3660	500	8560	10	1	27000000	3416	-17.59	3.92	12	0.57	-719.00	3227.00	15300	20220629	-17.32	7010	20221031	80.46	13150	-3.80	20230418	7450	69.80	20230106	15300	-17.32	20220629	7010	80.46	20221031	2.66	N	297090	500	135 억	692888	N	N	495	N	N
76	20230616	160721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12230	430	2	3.64	6301302650	516504	192.11	11870	12390	11830	15340	8260	11800	12199.77	2.13	0	120027	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3302	-17.01	3.79	12	1.91	-719.00	3227.00	15300	20220629	-20.07	7010	20221031	74.47	13150	-7.00	20230418	7450	64.16	20230106	19400	-36.96	20220616	7010	74.47	20221031	2.66	N	297090	500	135 억	575507	N	N	495	N	N
77	20230616	150921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12230	430	2	3.64	5964418540	488964	181.86	11870	12390	11830	15340	8260	11800	12198.07	2.13	0	108737	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3302	-17.01	3.79	12	1.81	-719.00	3227.00	15300	20220629	-20.07	7010	20221031	74.47	13150	-7.00	20230418	7450	64.16	20230106	19400	-36.96	20220616	7010	74.47	20221031	2.66	N	297090	500	135 억	575507	N	N	1548	N	N
78	20230616	140945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12270	470	2	3.98	5594639630	458772	170.63	11870	12390	11830	15340	8260	11800	12194.81	2.13	0	104243	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3313	-17.07	3.80	12	1.70	-719.00	3227.00	15300	20220629	-19.80	7010	20221031	75.04	13150	-6.69	20230418	7450	64.70	20230106	19400	-36.75	20220616	7010	75.04	20221031	2.66	N	297090	500	135 억	575507	N	N	1548	N	N
79	20230616	131023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12180	380	2	3.22	4767069330	391383	145.57	11870	12390	11830	15340	8260	11800	12180.06	2.13	0	93486	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3289	-16.94	3.77	12	1.45	-719.00	3227.00	15300	20220629	-20.39	7010	20221031	73.75	13150	-7.38	20230418	7450	63.49	20230106	19400	-37.22	20220616	7010	73.75	20221031	2.66	N	297090	500	135 억	575507	N	N	1548	N	N
80	20230616	120258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12260	460	2	3.90	4478514670	367733	136.77	11870	12390	11830	15340	8260	11800	12178.71	2.13	0	88712	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3310	-17.05	3.80	12	1.36	-719.00	3227.00	15300	20220629	-19.87	7010	20221031	74.89	13150	-6.77	20230418	7450	64.56	20230106	19400	-36.80	20220616	7010	74.89	20221031	2.66	N	297090	500	135 억	575507	N	N	1548	N	N
81	20230616	110952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12190	390	2	3.31	4076406980	334892	124.56	11870	12390	11830	15340	8260	11800	12172.30	2.13	0	72678	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3291	-16.95	3.78	12	1.24	-719.00	3227.00	15300	20220629	-20.33	7010	20221031	73.89	13150	-7.30	20230418	7450	63.62	20230106	19400	-37.16	20220616	7010	73.89	20221031	2.66	N	297090	500	135 억	575507	N	N	1548	N	N
82	20230616	100725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12350	550	2	4.66	2938002810	241755	89.92	11870	12390	11830	15340	8260	11800	12152.81	2.13	0	78009	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3335	-17.18	3.83	12	0.90	-719.00	3227.00	15300	20220629	-19.28	7010	20221031	76.18	13150	-6.08	20230418	7450	65.77	20230106	19400	-36.34	20220616	7010	76.18	20221031	2.66	N	297090	500	135 억	575507	N	N	1548	N	N
83	20230616	091035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11900	100	2	0.85	203576780	17082	6.35	11870	11990	11830	15340	8260	11800	11917.62	2.13	0	1578	12086	11942	11666	11522	11246	12015	11595	135	3540	500	8260	10	1	27000000	3213	-16.55	3.69	12	0.06	-719.00	3227.00	15300	20220629	-22.22	7010	20221031	69.76	13150	-9.51	20230418	7450	59.73	20230106	19400	-38.66	20220616	7010	69.76	20221031	2.66	N	297090	500	135 억	575507	N	N	1548	N	N
84	20230615	150801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11710	0	3	0.00	2952623890	254214	70.15	11720	11810	11390	15220	8200	11710	11614.72	2.14	0	-7325	12236	11972	11786	11522	11336	11880	11430	135	3510	500	8190	10	1	27000000	3162	-16.29	3.63	12	0.94	-719.00	3227.00	15300	20220629	-23.46	7010	20221031	67.05	13150	-10.95	20230418	7450	57.18	20230106	19400	-39.64	20220616	7010	67.05	20221031	2.63	N	297090	500	135 억	578881	N	N	1067	N	N
85	20230615	140724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11760	50	2	0.43	2407010340	207756	57.33	11720	11800	11390	15220	8200	11710	11585.76	2.14	0	-11093	12236	11972	11786	11522	11336	11880	11430	135	3510	500	8190	10	1	27000000	3175	-16.36	3.64	12	0.77	-719.00	3227.00	15300	20220629	-23.14	7010	20221031	67.76	13150	-10.57	20230418	7450	57.85	20230106	19400	-39.38	20220616	7010	67.76	20221031	2.63	N	297090	500	135 억	578881	N	N	1067	N	N
86	20230615	131132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11620	-90	5	-0.77	2181260690	188421	51.99	11720	11800	11390	15220	8200	11710	11576.53	2.14	0	-17147	12236	11972	11786	11522	11336	11880	11430	135	3510	500	8190	10	1	27000000	3137	-16.16	3.60	12	0.70	-719.00	3227.00	15300	20220629	-24.05	7010	20221031	65.76	13150	-11.63	20230418	7450	55.97	20230106	19400	-40.10	20220616	7010	65.76	20221031	2.63	N	297090	500	135 억	578881	N	N	1067	N	N
87	20230615	120820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11550	-160	5	-1.37	1920720340	165911	45.78	11720	11800	11390	15220	8200	11710	11576.81	2.14	0	-25902	12236	11972	11786	11522	11336	11880	11430	135	3510	500	8190	10	1	27000000	3119	-16.06	3.58	12	0.61	-719.00	3227.00	15300	20220629	-24.51	7010	20221031	64.76	13150	-12.17	20230418	7450	55.03	20230106	19400	-40.46	20220616	7010	64.76	20221031	2.63	N	297090	500	135 억	578881	N	N	1067	N	N
88	20230615	110929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11510	-200	5	-1.71	1478947400	127399	35.15	11720	11800	11500	15220	8200	11710	11608.78	2.14	0	-26405	12236	11972	11786	11522	11336	11880	11430	135	3510	500	8190	10	1	27000000	3108	-16.01	3.57	12	0.47	-719.00	3227.00	15300	20220629	-24.77	7010	20221031	64.19	13150	-12.47	20230418	7450	54.50	20230106	19400	-40.67	20220616	7010	64.19	20221031	2.63	N	297090	500	135 억	578881	N	N	1067	N	N
89	20230611	184817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12120	50	2	0.41	4906872310	412885	112.75	12110	12130	11750	15690	8450	12070	11881.23	2.04	15445	42200	12490	12280	12140	11930	11790	12210	11860	135	3620	500	8440	10	1	27000000	3272	-16.86	3.76	12	1.53	-719.00	3227.00	15300	20220629	-20.78	7010	20221031	72.90	13150	-7.83	20230418	7450	62.68	20230106	19400	-37.53	20220616	7010	72.90	20221031	2.64	N	297090	500	135 억	550951	N	N	13720	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History