KissMeData/105740/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

39 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	160715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11580	130	2	1.14	1545835090	133946	94.12	11410	11630	11350	14880	8020	11450	11540.38	6.67	0	-4625	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1071	18.12	0.94	12	1.45	639.00	12310.00	14250	20221128	-18.74	8810	20220713	31.44	12530	-7.58	20230302	10320	12.21	20230601	14250	-18.74	20221128	8810	31.44	20220713	4.81	N	105740	500	46 억	617233	N	N	34	N	N
3	20230630	150718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11600	150	2	1.31	1459288230	126477	88.87	11410	11630	11350	14880	8020	11450	11537.97	6.67	0	-4829	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1073	18.15	0.94	12	1.37	639.00	12310.00	14250	20221128	-18.60	8810	20220713	31.67	12530	-7.42	20230302	10320	12.40	20230601	14250	-18.60	20221128	8810	31.67	20220713	4.81	N	105740	500	46 억	617233	N	N	1	N	N
4	20230630	140717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11550	100	2	0.87	1126738090	97799	68.72	11410	11610	11350	14880	8020	11450	11520.96	6.67	0	-3326	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1069	18.08	0.94	12	1.06	639.00	12310.00	14250	20221128	-18.95	8810	20220713	31.10	12530	-7.82	20230302	10320	11.92	20230601	14250	-18.95	20221128	8810	31.10	20220713	4.81	N	105740	500	46 억	617233	N	N	1	N	N
5	20230630	130718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11590	140	2	1.22	989671180	85953	60.40	11410	11610	11350	14880	8020	11450	11514.10	6.67	0	-2615	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1072	18.14	0.94	12	0.93	639.00	12310.00	14250	20221128	-18.67	8810	20220713	31.56	12530	-7.50	20230302	10320	12.31	20230601	14250	-18.67	20221128	8810	31.56	20220713	4.81	N	105740	500	46 억	617233	N	N	1	N	N
6	20230630	120714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	80	2	0.70	880016130	76456	53.73	11410	11610	11350	14880	8020	11450	11510.10	6.67	0	-1641	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1067	18.04	0.94	12	0.83	639.00	12310.00	14250	20221128	-19.09	8810	20220713	30.87	12530	-7.98	20230302	10320	11.72	20230601	14250	-19.09	20221128	8810	30.87	20220713	4.81	N	105740	500	46 억	617233	N	N	1	N	N
7	20230630	110718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11490	40	2	0.35	560566800	48826	34.31	11410	11560	11350	14880	8020	11450	11480.91	6.67	0	1964	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1063	17.98	0.93	12	0.53	639.00	12310.00	14250	20221128	-19.37	8810	20220713	30.42	12530	-8.30	20230302	10320	11.34	20230601	14250	-19.37	20221128	8810	30.42	20220713	4.81	N	105740	500	46 억	617233	N	N	1	N	N
8	20230630	100717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11510	60	2	0.52	447626080	38975	27.39	11410	11560	11350	14880	8020	11450	11484.95	6.67	0	5090	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1065	18.01	0.94	12	0.42	639.00	12310.00	14250	20221128	-19.23	8810	20220713	30.65	12530	-8.14	20230302	10320	11.53	20230601	14250	-19.23	20221128	8810	30.65	20220713	4.81	N	105740	500	46 억	617233	N	N	1	N	N
9	20230630	090717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11460	10	2	0.09	14713230	1289	0.91	11410	11480	11410	14880	8020	11450	11414.45	6.67	0	533	11630	11540	11410	11320	11190	11585	11365	46	3430	500	8470	10	1	9252873	1060	17.93	0.93	12	0.01	639.00	12310.00	14250	20221128	-19.58	8810	20220713	30.08	12530	-8.54	20230302	10320	11.05	20230601	14250	-19.58	20221128	8810	30.08	20220713	4.81	N	105740	500	46 억	617233	N	N	1	N	N
10	20230629	160716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11450	40	2	0.35	1606189020	140861	102.81	11420	11500	11280	14830	7990	11410	11402.60	6.58	0	7978	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1059	17.92	0.93	12	1.52	639.00	12310.00	14250	20221128	-19.65	8810	20220713	29.97	12530	-8.62	20230302	10320	10.95	20230601	14250	-19.65	20221128	8810	29.97	20220713	4.90	N	105740	500	46 억	609255	N	N	1	N	N
11	20230629	150715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11440	30	2	0.26	1508715340	132352	96.60	11420	11500	11280	14830	7990	11410	11399.26	6.58	0	7251	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1059	17.90	0.93	12	1.43	639.00	12310.00	14250	20221128	-19.72	8810	20220713	29.85	12530	-8.70	20230302	10320	10.85	20230601	14250	-19.72	20221128	8810	29.85	20220713	4.90	N	105740	500	46 억	609255	N	N	7	N	N
12	20230629	140711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11420	10	2	0.09	1231986100	108131	78.92	11420	11500	11280	14830	7990	11410	11393.45	6.58	0	4233	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1057	17.87	0.93	12	1.17	639.00	12310.00	14250	20221128	-19.86	8810	20220713	29.63	12530	-8.86	20230302	10320	10.66	20230601	14250	-19.86	20221128	8810	29.63	20220713	4.90	N	105740	500	46 억	609255	N	N	7	N	N
13	20230629	130712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11440	30	2	0.26	1182556720	103804	75.76	11420	11500	11280	14830	7990	11410	11392.20	6.58	0	3029	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1059	17.90	0.93	12	1.12	639.00	12310.00	14250	20221128	-19.72	8810	20220713	29.85	12530	-8.70	20230302	10320	10.85	20230601	14250	-19.72	20221128	8810	29.85	20220713	4.90	N	105740	500	46 억	609255	N	N	7	N	N
14	20230629	120715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11400	-10	5	-0.09	1059673380	93056	67.92	11420	11500	11280	14830	7990	11410	11387.47	6.58	0	-794	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1055	17.84	0.93	12	1.01	639.00	12310.00	14250	20221128	-20.00	8810	20220713	29.40	12530	-9.02	20230302	10320	10.47	20230601	14250	-20.00	20221128	8810	29.40	20220713	4.90	N	105740	500	46 억	609255	N	N	7	N	N
15	20230629	110716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11390	-20	5	-0.18	797670390	70113	51.17	11420	11500	11280	14830	7990	11410	11376.91	6.58	0	-11869	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1054	17.82	0.93	12	0.76	639.00	12310.00	14250	20221128	-20.07	8810	20220713	29.28	12530	-9.10	20230302	10320	10.37	20230601	14250	-20.07	20221128	8810	29.28	20220713	4.90	N	105740	500	46 억	609255	N	N	7	N	N
16	20230629	100716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11380	-30	5	-0.26	565642960	49761	36.32	11420	11500	11280	14830	7990	11410	11367.16	6.58	0	-9494	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1053	17.81	0.92	12	0.54	639.00	12310.00	14250	20221128	-20.14	8810	20220713	29.17	12530	-9.18	20230302	10320	10.27	20230601	14250	-20.14	20221128	8810	29.17	20220713	4.90	N	105740	500	46 억	609255	N	N	7	N	N
17	20230629	090649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11450	40	2	0.35	26294730	2298	1.68	11420	11500	11420	14830	7990	11410	11442.96	6.58	0	-223	11623	11516	11343	11236	11063	11570	11290	46	3420	500	8440	10	1	9252873	1059	17.92	0.93	12	0.02	639.00	12310.00	14250	20221128	-19.65	8810	20220713	29.97	12530	-8.62	20230302	10320	10.95	20230601	14250	-19.65	20221128	8810	29.97	20220713	4.90	N	105740	500	46 억	609255	N	N	7	N	N
18	20230628	160705	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11410	150	2	1.33	1543993180	136143	118.67	11260	11450	11170	14630	7890	11260	11340.85	6.28	0	24012	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1056	17.86	0.93	12	1.47	639.00	12310.00	14250	20221128	-19.93	8700	20220627	31.15	12530	-8.94	20230302	10320	10.56	20230601	14250	-19.93	20221128	8810	29.51	20220713	4.92	N	105740	500	46 억	581267	N	N	7	N	N
19	20230628	150710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11420	160	2	1.42	1496479300	131981	115.04	11260	11450	11170	14630	7890	11260	11338.60	6.28	0	23600	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1057	17.87	0.93	12	1.43	639.00	12310.00	14250	20221128	-19.86	8700	20220627	31.26	12530	-8.86	20230302	10320	10.66	20230601	14250	-19.86	20221128	8810	29.63	20220713	4.92	N	105740	500	46 억	581267	N	N	13	N	N
20	20230628	140708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11420	160	2	1.42	1277285730	112776	98.30	11260	11450	11170	14630	7890	11260	11325.86	6.28	0	23477	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1057	17.87	0.93	12	1.22	639.00	12310.00	14250	20221128	-19.86	8700	20220627	31.26	12530	-8.86	20230302	10320	10.66	20230601	14250	-19.86	20221128	8810	29.63	20220713	4.92	N	105740	500	46 억	581267	N	N	13	N	N
21	20230628	130710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11370	110	2	0.98	924444030	81817	71.32	11260	11390	11170	14630	7890	11260	11298.92	6.28	0	16801	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1052	17.79	0.92	12	0.88	639.00	12310.00	14250	20221128	-20.21	8700	20220627	30.69	12530	-9.26	20230302	10320	10.17	20230601	14250	-20.21	20221128	8810	29.06	20220713	4.92	N	105740	500	46 억	581267	N	N	13	N	N
22	20230628	120709	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11320	60	2	0.53	653179530	57908	50.48	11260	11350	11170	14630	7890	11260	11279.61	6.28	0	12243	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1047	17.72	0.92	12	0.63	639.00	12310.00	14250	20221128	-20.56	8700	20220627	30.11	12530	-9.66	20230302	10320	9.69	20230601	14250	-20.56	20221128	8810	28.49	20220713	4.92	N	105740	500	46 억	581267	N	N	13	N	N
23	20230628	110713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11320	60	2	0.53	537646020	47702	41.58	11260	11350	11170	14630	7890	11260	11270.93	6.28	0	10232	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1047	17.72	0.92	12	0.52	639.00	12310.00	14250	20221128	-20.56	8700	20220627	30.11	12530	-9.66	20230302	10320	9.69	20230601	14250	-20.56	20221128	8810	28.49	20220713	4.92	N	105740	500	46 억	581267	N	N	13	N	N
24	20230628	100714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11350	90	2	0.80	361427570	32116	27.99	11260	11350	11170	14630	7890	11260	11253.82	6.28	0	8289	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1050	17.76	0.92	12	0.35	639.00	12310.00	14250	20221128	-20.35	8700	20220627	30.46	12530	-9.42	20230302	10320	9.98	20230601	14250	-20.35	20221128	8810	28.83	20220713	4.92	N	105740	500	46 억	581267	N	N	13	N	N
25	20230628	090711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11200	-60	5	-0.53	68828680	6121	5.34	11260	11290	11180	14630	7890	11260	11244.68	6.28	0	-510	11473	11366	11213	11106	10953	11420	11160	46	3370	500	8330	10	1	9252873	1036	17.53	0.91	12	0.07	639.00	12310.00	14250	20221128	-21.40	8700	20220627	28.74	12530	-10.61	20230302	10320	8.53	20230601	14250	-21.40	20221128	8810	27.13	20220713	4.92	N	105740	500	46 억	581267	N	N	13	N	N
26	20230627	160709	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11260	160	2	1.44	1287040940	114493	121.00	11100	11320	11060	14430	7770	11100	11241.20	6.10	0	16696	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1042	17.62	0.91	12	1.24	639.00	12310.00	14250	20221128	-20.98	8390	20220624	34.21	12530	-10.14	20230302	10320	9.11	20230601	14250	-20.98	20221128	8700	29.43	20220627	4.82	N	105740	500	46 억	564443	N	N	13	N	N
27	20230627	150715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11230	130	2	1.17	1238674170	110195	116.45	11100	11320	11060	14430	7770	11100	11240.75	6.10	0	16682	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1039	17.57	0.91	12	1.19	639.00	12310.00	14250	20221128	-21.19	8390	20220624	33.85	12530	-10.38	20230302	10320	8.82	20230601	14250	-21.19	20221128	8700	29.08	20220627	4.82	N	105740	500	46 억	564443	N	N	0	N	N
28	20230627	140723	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11240	140	2	1.26	1091051230	97068	102.58	11100	11320	11060	14430	7770	11100	11240.07	6.10	0	16304	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1040	17.59	0.91	12	1.05	639.00	12310.00	14250	20221128	-21.12	8390	20220624	33.97	12530	-10.30	20230302	10320	8.91	20230601	14250	-21.12	20221128	8700	29.20	20220627	4.82	N	105740	500	46 억	564443	N	N	0	N	N
29	20230627	130721	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11230	130	2	1.17	966249280	85968	90.85	11100	11320	11060	14430	7770	11100	11239.64	6.10	0	16275	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1039	17.57	0.91	12	0.93	639.00	12310.00	14250	20221128	-21.19	8390	20220624	33.85	12530	-10.38	20230302	10320	8.82	20230601	14250	-21.19	20221128	8700	29.08	20220627	4.82	N	105740	500	46 억	564443	N	N	0	N	N
30	20230627	120723	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11240	140	2	1.26	902981340	80328	84.89	11100	11320	11060	14430	7770	11100	11241.18	6.10	0	18097	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1040	17.59	0.91	12	0.87	639.00	12310.00	14250	20221128	-21.12	8390	20220624	33.97	12530	-10.30	20230302	10320	8.91	20230601	14250	-21.12	20221128	8700	29.20	20220627	4.82	N	105740	500	46 억	564443	N	N	0	N	N
31	20230627	110728	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11260	160	2	1.44	813734330	72394	76.51	11100	11320	11060	14430	7770	11100	11240.36	6.10	0	19524	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1042	17.62	0.91	12	0.78	639.00	12310.00	14250	20221128	-20.98	8390	20220624	34.21	12530	-10.14	20230302	10320	9.11	20230601	14250	-20.98	20221128	8700	29.43	20220627	4.82	N	105740	500	46 억	564443	N	N	0	N	N
32	20230627	100706	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11280	180	2	1.62	698562730	62160	65.69	11100	11320	11060	14430	7770	11100	11238.14	6.10	0	17646	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1044	17.65	0.92	12	0.67	639.00	12310.00	14250	20221128	-20.84	8390	20220624	34.45	12530	-9.98	20230302	10320	9.30	20230601	14250	-20.84	20221128	8700	29.66	20220627	4.82	N	105740	500	46 억	564443	N	N	0	N	N
33	20230627	090711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11140	40	2	0.36	39372270	3547	3.75	11100	11140	11060	14430	7770	11100	11100.16	6.10	0	-305	11366	11232	11096	10962	10826	11300	11030	46	3330	500	8210	10	1	9252873	1031	17.43	0.90	12	0.04	639.00	12310.00	14250	20221128	-21.82	8390	20220624	32.78	12530	-11.09	20230302	10320	7.95	20230601	14250	-21.82	20221128	8700	28.05	20220627	4.82	N	105740	500	46 억	564443	N	N	0	N	N
34	20230626	160708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	110	2	1.00	1046601820	94307	133.08	11010	11230	10960	14280	7700	10990	11097.89	5.97	0	12353	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1027	17.37	0.90	12	1.02	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8700	27.59	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
35	20230626	150714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	110	2	1.00	985896420	88837	125.36	11010	11230	10960	14280	7700	10990	11097.89	5.97	0	12526	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1027	17.37	0.90	12	0.96	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8700	27.59	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
36	20230626	140713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	110	2	1.00	889187340	80129	113.07	11010	11230	10960	14280	7700	10990	11097.04	5.97	0	11246	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1027	17.37	0.90	12	0.87	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8700	27.59	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
37	20230626	130709	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11140	150	2	1.36	801459200	72233	101.93	11010	11230	10960	14280	7700	10990	11095.57	5.97	0	10626	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1031	17.43	0.90	12	0.78	639.00	12310.00	14250	20221128	-21.82	8390	20220624	32.78	12530	-11.09	20230302	10320	7.95	20230601	14250	-21.82	20221128	8700	28.05	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
38	20230626	120708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11120	130	2	1.18	666006780	60070	84.76	11010	11230	10960	14280	7700	10990	11087.29	5.97	0	11918	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1029	17.40	0.90	12	0.65	639.00	12310.00	14250	20221128	-21.96	8390	20220624	32.54	12530	-11.25	20230302	10320	7.75	20230601	14250	-21.96	20221128	8700	27.82	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
39	20230626	110708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11120	130	2	1.18	521752810	47079	66.43	11010	11230	10960	14280	7700	10990	11082.63	5.97	0	9670	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1029	17.40	0.90	12	0.51	639.00	12310.00	14250	20221128	-21.96	8390	20220624	32.54	12530	-11.25	20230302	10320	7.75	20230601	14250	-21.96	20221128	8700	27.82	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
40	20230626	100708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11180	190	2	1.73	405168890	36597	51.64	11010	11230	10960	14280	7700	10990	11071.24	5.97	0	6615	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1034	17.50	0.91	12	0.40	639.00	12310.00	14250	20221128	-21.54	8390	20220624	33.25	12530	-10.77	20230302	10320	8.33	20230601	14250	-21.54	20221128	8700	28.51	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
41	20230626	090710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11000	10	2	0.09	45524280	4139	5.84	11010	11020	10960	14280	7700	10990	10999.01	5.97	0	502	11230	11110	11020	10900	10810	11065	10855	46	3290	500	8130	10	1	9252873	1018	17.21	0.89	12	0.04	639.00	12310.00	14250	20221128	-22.81	8390	20220624	31.11	12530	-12.21	20230302	10320	6.59	20230601	14250	-22.81	20221128	8700	26.44	20220627	4.93	N	105740	500	46 억	552087	N	N	0	N	N
42	20230623	172808	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10990	-110	5	-0.99	778809750	70851	60.92	11100	11140	10930	14430	7770	11100	10992.37	6.18	0	-19473	11213	11156	11053	10996	10893	11185	11025	46	3330	500	8210	10	1	9252873	1017	17.20	0.89	12	0.77	639.00	12310.00	14250	20221128	-22.88	8390	20220624	30.99	12530	-12.29	20230302	10320	6.49	20230601	14250	-22.88	20221128	8390	30.99	20220624	4.76	N	105740	500	46 억	571606	N	N	11	N	N
43	20230623	140554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10940	-160	5	-1.44	654964850	59565	51.22	11100	11140	10930	14430	7770	11100	10995.80	6.18	0	-15526	11213	11156	11053	10996	10893	11185	11025	46	3330	500	8210	10	1	9252873	1012	17.12	0.89	12	0.64	639.00	12310.00	14250	20221128	-23.23	8390	20220624	30.39	12530	-12.69	20230302	10320	6.01	20230601	14250	-23.23	20221128	8390	30.39	20220624	4.76	N	105740	500	46 억	571606	N	N	11	N	N
44	20230622	160653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	0	3	0.00	1280393870	115822	93.44	11070	11110	10950	14430	7770	11100	11054.84	6.19	0	-1549	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1027	17.37	0.90	12	1.25	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8390	32.30	20220624	4.72	N	105740	500	46 억	573154	N	N	11	N	N
45	20230622	150739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11070	-30	5	-0.27	1130061970	102259	82.50	11070	11110	10950	14430	7770	11100	11050.98	6.19	0	-2841	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1024	17.32	0.90	12	1.11	639.00	12310.00	14250	20221128	-22.32	8390	20220624	31.94	12530	-11.65	20230302	10320	7.27	20230601	14250	-22.32	20221128	8390	31.94	20220624	4.72	N	105740	500	46 억	573154	N	N	43	N	N
46	20230622	140657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10960	-140	5	-1.26	893931740	80864	65.24	11070	11110	10950	14430	7770	11100	11054.76	6.19	0	4153	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1014	17.15	0.89	12	0.87	639.00	12310.00	14250	20221128	-23.09	8390	20220624	30.63	12530	-12.53	20230302	10320	6.20	20230601	14250	-23.09	20221128	8390	30.63	20220624	4.72	N	105740	500	46 억	573154	N	N	43	N	N
47	20230622	130118	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11050	-50	5	-0.45	676967950	61160	49.34	11070	11110	11000	14430	7770	11100	11068.80	6.19	0	8081	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1022	17.29	0.90	12	0.66	639.00	12310.00	14250	20221128	-22.46	8390	20220624	31.70	12530	-11.81	20230302	10320	7.07	20230601	14250	-22.46	20221128	8390	31.70	20220624	4.72	N	105740	500	46 억	573154	N	N	43	N	N
48	20230622	120822	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11070	-30	5	-0.27	653731130	59057	47.65	11070	11110	11000	14430	7770	11100	11069.49	6.19	0	9185	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1024	17.32	0.90	12	0.64	639.00	12310.00	14250	20221128	-22.32	8390	20220624	31.94	12530	-11.65	20230302	10320	7.27	20230601	14250	-22.32	20221128	8390	31.94	20220624	4.72	N	105740	500	46 억	573154	N	N	43	N	N
49	20230622	110855	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11090	-10	5	-0.09	547341720	49435	39.88	11070	11110	11000	14430	7770	11100	11071.95	6.19	0	7015	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1026	17.36	0.90	12	0.53	639.00	12310.00	14250	20221128	-22.18	8390	20220624	32.18	12530	-11.49	20230302	10320	7.46	20230601	14250	-22.18	20221128	8390	32.18	20220624	4.72	N	105740	500	46 억	573154	N	N	43	N	N
50	20230622	101019	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11090	-10	5	-0.09	243786640	22066	17.80	11070	11110	11000	14430	7770	11100	11048.07	6.19	0	1586	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1026	17.36	0.90	12	0.24	639.00	12310.00	14250	20221128	-22.18	8390	20220624	32.18	12530	-11.49	20230302	10320	7.46	20230601	14250	-22.18	20221128	8390	32.18	20220624	4.72	N	105740	500	46 억	573154	N	N	43	N	N
51	20230622	090155	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11020	-80	5	-0.72	20185460	1828	1.47	11070	11070	11020	14430	7770	11100	11042.37	6.19	0	-852	11293	11196	11133	11036	10973	11180	11020	46	3330	500	8210	10	1	9252873	1020	17.25	0.90	12	0.02	639.00	12310.00	14250	20221128	-22.67	8390	20220624	31.35	12530	-12.05	20230302	10320	6.78	20230601	14250	-22.67	20221128	8390	31.35	20220624	4.72	N	105740	500	46 억	573154	N	N	43	N	N
52	20230621	160817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	0	3	0.00	1379524550	123785	169.58	11100	11230	11070	14430	7770	11100	11144.52	6.06	0	12467	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1027	17.37	0.90	12	1.34	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8390	32.30	20220624	4.84	N	105740	500	46 억	560637	N	N	43	N	N
53	20230621	150827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	0	3	0.00	1331805310	119486	163.70	11100	11230	11070	14430	7770	11100	11146.12	6.06	0	12601	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1027	17.37	0.90	12	1.29	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8390	32.30	20220624	4.84	N	105740	500	46 억	560637	N	N	10	N	N
54	20230621	140606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	0	3	0.00	1134166530	101676	139.30	11100	11230	11080	14430	7770	11100	11154.71	6.06	0	16192	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1027	17.37	0.90	12	1.10	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8390	32.30	20220624	4.84	N	105740	500	46 억	560637	N	N	10	N	N
55	20230621	130655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11140	40	2	0.36	954419590	85498	117.13	11100	11230	11080	14430	7770	11100	11163.06	6.06	0	16585	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1031	17.43	0.90	12	0.92	639.00	12310.00	14250	20221128	-21.82	8390	20220624	32.78	12530	-11.09	20230302	10320	7.95	20230601	14250	-21.82	20221128	8390	32.78	20220624	4.84	N	105740	500	46 억	560637	N	N	10	N	N
56	20230621	120353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11130	30	2	0.27	928698740	83189	113.97	11100	11230	11080	14430	7770	11100	11163.72	6.06	0	16619	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1030	17.42	0.90	12	0.90	639.00	12310.00	14250	20221128	-21.89	8390	20220624	32.66	12530	-11.17	20230302	10320	7.85	20230601	14250	-21.89	20221128	8390	32.66	20220624	4.84	N	105740	500	46 억	560637	N	N	10	N	N
57	20230621	110624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11170	70	2	0.63	840523040	75274	103.12	11100	11230	11080	14430	7770	11100	11166.18	6.06	0	15755	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1034	17.48	0.91	12	0.81	639.00	12310.00	14250	20221128	-21.61	8390	20220624	33.13	12530	-10.85	20230302	10320	8.24	20230601	14250	-21.61	20221128	8390	33.13	20220624	4.84	N	105740	500	46 억	560637	N	N	10	N	N
58	20230621	100738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11160	60	2	0.54	604525690	54100	74.12	11100	11230	11080	14430	7770	11100	11174.23	6.06	0	13592	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1033	17.46	0.91	12	0.58	639.00	12310.00	14250	20221128	-21.68	8390	20220624	33.02	12530	-10.93	20230302	10320	8.14	20230601	14250	-21.68	20221128	8390	33.02	20220624	4.84	N	105740	500	46 억	560637	N	N	10	N	N
59	20230621	090427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	0	3	0.00	15085580	1359	1.86	11100	11120	11090	14430	7770	11100	11100.50	6.06	0	-1150	11286	11192	11126	11032	10966	11160	11000	46	3330	500	8210	10	1	9252873	1027	17.37	0.90	12	0.01	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8390	32.30	20220624	4.84	N	105740	500	46 억	560637	N	N	10	N	N
60	20230620	160601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	-10	5	-0.09	812044680	72868	66.04	11110	11220	11060	14440	7780	11110	11144.09	6.00	0	5881	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1027	17.37	0.90	12	0.79	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8390	32.30	20220624	4.99	N	105740	500	46 억	554756	N	N	10	N	N
61	20230620	150842	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	-10	5	-0.09	768664090	68961	62.50	11110	11220	11060	14440	7780	11110	11146.36	6.00	0	5481	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1027	17.37	0.90	12	0.75	639.00	12310.00	14250	20221128	-22.11	8390	20220624	32.30	12530	-11.41	20230302	10320	7.56	20230601	14250	-22.11	20221128	8390	32.30	20220624	4.99	N	105740	500	46 억	554756	N	N	15	N	N
62	20230620	140756	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11130	20	2	0.18	695339070	62359	56.52	11110	11220	11060	14440	7780	11110	11150.58	6.00	0	4478	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1030	17.42	0.90	12	0.67	639.00	12310.00	14250	20221128	-21.89	8390	20220624	32.66	12530	-11.17	20230302	10320	7.85	20230601	14250	-21.89	20221128	8390	32.66	20220624	4.99	N	105740	500	46 억	554756	N	N	15	N	N
63	20230620	130654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11130	20	2	0.18	660722110	59246	53.70	11110	11220	11060	14440	7780	11110	11152.18	6.00	0	3855	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1030	17.42	0.90	12	0.64	639.00	12310.00	14250	20221128	-21.89	8390	20220624	32.66	12530	-11.17	20230302	10320	7.85	20230601	14250	-21.89	20221128	8390	32.66	20220624	4.99	N	105740	500	46 억	554756	N	N	15	N	N
64	20230620	120247	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11110	0	3	0.00	580640370	52037	47.16	11110	11220	11060	14440	7780	11110	11158.22	6.00	0	5859	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1028	17.39	0.90	12	0.56	639.00	12310.00	14250	20221128	-22.04	8390	20220624	32.42	12530	-11.33	20230302	10320	7.66	20230601	14250	-22.04	20221128	8390	32.42	20220624	4.99	N	105740	500	46 억	554756	N	N	15	N	N
65	20230620	110550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11160	50	2	0.45	428559240	38364	34.77	11110	11220	11110	14440	7780	11110	11170.87	6.00	0	6985	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1033	17.46	0.91	12	0.41	639.00	12310.00	14250	20221128	-21.68	8390	20220624	33.02	12530	-10.93	20230302	10320	8.14	20230601	14250	-21.68	20221128	8390	33.02	20220624	4.99	N	105740	500	46 억	554756	N	N	15	N	N
66	20230620	101021	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11150	40	2	0.36	359847280	32204	29.19	11110	11220	11110	14440	7780	11110	11173.99	6.00	0	7372	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1032	17.45	0.91	12	0.35	639.00	12310.00	14250	20221128	-21.75	8390	20220624	32.90	12530	-11.01	20230302	10320	8.04	20230601	14250	-21.75	20221128	8390	32.90	20220624	4.99	N	105740	500	46 억	554756	N	N	15	N	N
67	20230620	090712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11180	70	2	0.63	33259070	2981	2.70	11110	11180	11110	14440	7780	11110	11157.02	6.00	0	1334	11263	11186	11093	11016	10923	11225	11055	46	3330	500	8220	10	1	9252873	1034	17.50	0.91	12	0.03	639.00	12310.00	14250	20221128	-21.54	8390	20220624	33.25	12530	-10.77	20230302	10320	8.33	20230601	14250	-21.54	20221128	8390	33.25	20220624	4.99	N	105740	500	46 억	554756	N	N	15	N	N
68	20230619	160312	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11110	100	2	0.91	1219067380	109932	73.39	11020	11170	11000	14310	7710	11010	11089.28	5.62	0	35585	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1028	17.39	0.90	12	1.19	639.00	12310.00	14250	20221128	-22.04	8390	20220624	32.42	12530	-11.33	20230302	10320	7.66	20230601	14250	-22.04	20221128	8390	32.42	20220624	5.04	N	105740	500	46 억	519659	N	N	15	N	N
69	20230619	150446	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11110	100	2	0.91	1141985180	102995	68.76	11020	11170	11000	14310	7710	11010	11087.77	5.62	0	34863	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1028	17.39	0.90	12	1.11	639.00	12310.00	14250	20221128	-22.04	8390	20220624	32.42	12530	-11.33	20230302	10320	7.66	20230601	14250	-22.04	20221128	8390	32.42	20220624	5.04	N	105740	500	46 억	519659	N	N	28	N	N
70	20230619	140348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11090	80	2	0.73	1057316920	95377	63.68	11020	11170	11000	14310	7710	11010	11085.66	5.62	0	32321	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1026	17.36	0.90	12	1.03	639.00	12310.00	14250	20221128	-22.18	8390	20220624	32.18	12530	-11.49	20230302	10320	7.46	20230601	14250	-22.18	20221128	8390	32.18	20220624	5.04	N	105740	500	46 억	519659	N	N	28	N	N
71	20230619	130409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11110	100	2	0.91	940023250	84828	56.63	11020	11170	11000	14310	7710	11010	11081.52	5.62	0	30358	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1028	17.39	0.90	12	0.92	639.00	12310.00	14250	20221128	-22.04	8390	20220624	32.42	12530	-11.33	20230302	10320	7.66	20230601	14250	-22.04	20221128	8390	32.42	20220624	5.04	N	105740	500	46 억	519659	N	N	28	N	N
72	20230619	120736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11080	70	2	0.64	827846340	74709	49.88	11020	11170	11000	14310	7710	11010	11080.95	5.62	0	24101	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1025	17.34	0.90	12	0.81	639.00	12310.00	14250	20221128	-22.25	8390	20220624	32.06	12530	-11.57	20230302	10320	7.36	20230601	14250	-22.25	20221128	8390	32.06	20220624	5.04	N	105740	500	46 억	519659	N	N	28	N	N
73	20230619	110519	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11070	60	2	0.54	738110720	66611	44.47	11020	11170	11000	14310	7710	11010	11080.91	5.62	0	21526	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1024	17.32	0.90	12	0.72	639.00	12310.00	14250	20221128	-22.32	8390	20220624	31.94	12530	-11.65	20230302	10320	7.27	20230601	14250	-22.32	20221128	8390	31.94	20220624	5.04	N	105740	500	46 억	519659	N	N	28	N	N
74	20230619	100354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11050	40	2	0.36	599424920	54059	36.09	11020	11170	11010	14310	7710	11010	11088.35	5.62	0	20835	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1022	17.29	0.90	12	0.58	639.00	12310.00	14250	20221128	-22.46	8390	20220624	31.70	12530	-11.81	20230302	10320	7.07	20230601	14250	-22.46	20221128	8390	31.70	20220624	5.04	N	105740	500	46 억	519659	N	N	28	N	N
75	20230619	090718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11090	80	2	0.73	135377880	12261	8.19	11020	11090	11010	14310	7710	11010	11041.34	5.62	0	7229	11270	11140	10930	10800	10590	11205	10865	46	3300	500	8140	10	1	9252873	1026	17.36	0.90	12	0.13	639.00	12310.00	14250	20221128	-22.18	8390	20220624	32.18	12530	-11.49	20230302	10320	7.46	20230601	14250	-22.18	20221128	8390	32.18	20220624	5.04	N	105740	500	46 억	519659	N	N	28	N	N
76	20230616	160158	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11010	300	2	2.80	1639683760	149557	240.47	10720	11060	10720	13920	7500	10710	10963.36	4.78	0	77108	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1019	17.23	0.89	12	1.62	639.00	12310.00	14250	20221128	-22.74	8390	20220624	31.23	12530	-12.13	20230302	10320	6.69	20230601	14250	-22.74	20221128	8390	31.23	20220624	5.00	N	105740	500	46 억	442551	N	N	28	N	N
77	20230616	150455	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10970	260	2	2.43	1572700270	143463	230.67	10720	11060	10720	13920	7500	10710	10962.41	4.78	0	76093	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1015	17.17	0.89	12	1.55	639.00	12310.00	14250	20221128	-23.02	8390	20220624	30.75	12530	-12.45	20230302	10320	6.30	20230601	14250	-23.02	20221128	8390	30.75	20220624	5.00	N	105740	500	46 억	442551	N	N	1	N	N
78	20230616	140952	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11020	310	2	2.89	1480544760	135066	217.17	10720	11060	10720	13920	7500	10710	10961.64	4.78	0	72609	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1020	17.25	0.90	12	1.46	639.00	12310.00	14250	20221128	-22.67	8390	20220624	31.35	12530	-12.05	20230302	10320	6.78	20230601	14250	-22.67	20221128	8390	31.35	20220624	5.00	N	105740	500	46 억	442551	N	N	1	N	N
79	20230616	130442	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10990	280	2	2.61	1269661580	115927	186.40	10720	11040	10720	13920	7500	10710	10952.25	4.78	0	64256	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1017	17.20	0.89	12	1.25	639.00	12310.00	14250	20221128	-22.88	8390	20220624	30.99	12530	-12.29	20230302	10320	6.49	20230601	14250	-22.88	20221128	8390	30.99	20220624	5.00	N	105740	500	46 억	442551	N	N	1	N	N
80	20230616	120548	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10970	260	2	2.43	1215439670	110989	178.46	10720	11040	10720	13920	7500	10710	10950.99	4.78	0	62807	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1015	17.17	0.89	12	1.20	639.00	12310.00	14250	20221128	-23.02	8390	20220624	30.75	12530	-12.45	20230302	10320	6.30	20230601	14250	-23.02	20221128	8390	30.75	20220624	5.00	N	105740	500	46 억	442551	N	N	1	N	N
81	20230616	110737	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10990	280	2	2.61	1111549990	101538	163.26	10720	11040	10720	13920	7500	10710	10947.13	4.78	0	58680	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1017	17.20	0.89	12	1.10	639.00	12310.00	14250	20221128	-22.88	8390	20220624	30.99	12530	-12.29	20230302	10320	6.49	20230601	14250	-22.88	20221128	8390	30.99	20220624	5.00	N	105740	500	46 억	442551	N	N	1	N	N
82	20230616	100729	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10980	270	2	2.52	822856850	75311	121.09	10720	11030	10720	13920	7500	10710	10926.12	4.78	0	49198	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1016	17.18	0.89	12	0.81	639.00	12310.00	14250	20221128	-22.95	8390	20220624	30.87	12530	-12.37	20230302	10320	6.40	20230601	14250	-22.95	20221128	8390	30.87	20220624	5.00	N	105740	500	46 억	442551	N	N	1	N	N
83	20230616	090807	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10810	100	2	0.93	33895300	3152	5.07	10720	10810	10720	13920	7500	10710	10753.59	4.78	0	1869	10870	10790	10700	10620	10530	10795	10625	46	3210	500	7920	10	1	9252873	1000	16.92	0.88	12	0.03	639.00	12310.00	14250	20221128	-24.14	8390	20220624	28.84	12530	-13.73	20230302	10320	4.75	20230601	14250	-24.14	20221128	8390	28.84	20220624	5.00	N	105740	500	46 억	442551	N	N	1	N	N
84	20230615	150933	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10700	0	3	0.00	640343010	59902	61.92	10710	10780	10610	13910	7490	10700	10689.84	4.74	0	3839	11006	10852	10766	10612	10526	10810	10570	46	3210	500	7910	10	1	9252873	990	16.74	0.87	12	0.65	639.00	12310.00	14250	20221128	-24.91	8390	20220624	27.53	12530	-14.60	20230302	10320	3.68	20230601	14250	-24.91	20221128	8390	27.53	20220624	5.04	N	105740	500	46 억	438531	N	N	1	N	N
85	20230615	140442	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10700	0	3	0.00	575947380	53884	55.70	10710	10780	10610	13910	7490	10700	10688.65	4.74	0	2261	11006	10852	10766	10612	10526	10810	10570	46	3210	500	7910	10	1	9252873	990	16.74	0.87	12	0.58	639.00	12310.00	14250	20221128	-24.91	8390	20220624	27.53	12530	-14.60	20230302	10320	3.68	20230601	14250	-24.91	20221128	8390	27.53	20220624	5.04	N	105740	500	46 억	438531	N	N	1	N	N
86	20230615	130133	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10670	-30	5	-0.28	443586970	41549	42.95	10710	10780	10610	13910	7490	10700	10676.24	4.74	0	1867	11006	10852	10766	10612	10526	10810	10570	46	3210	500	7910	10	1	9252873	987	16.70	0.87	12	0.45	639.00	12310.00	14250	20221128	-25.12	8390	20220624	27.18	12530	-14.84	20230302	10320	3.39	20230601	14250	-25.12	20221128	8390	27.18	20220624	5.04	N	105740	500	46 억	438531	N	N	1	N	N
87	20230615	120536	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10660	-40	5	-0.37	381708350	35753	36.96	10710	10780	10610	13910	7490	10700	10676.26	4.74	0	997	11006	10852	10766	10612	10526	10810	10570	46	3210	500	7910	10	1	9252873	986	16.68	0.87	12	0.39	639.00	12310.00	14250	20221128	-25.19	8390	20220624	27.06	12530	-14.92	20230302	10320	3.29	20230601	14250	-25.19	20221128	8390	27.06	20220624	5.04	N	105740	500	46 억	438531	N	N	1	N	N
88	20230615	110311	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10650	-50	5	-0.47	232856040	21753	22.49	10710	10780	10650	13910	7490	10700	10704.55	4.74	0	-2415	11006	10852	10766	10612	10526	10810	10570	46	3210	500	7910	10	1	9252873	985	16.67	0.87	12	0.24	639.00	12310.00	14250	20221128	-25.26	8390	20220624	26.94	12530	-15.00	20230302	10320	3.20	20230601	14250	-25.26	20221128	8390	26.94	20220624	5.04	N	105740	500	46 억	438531	N	N	1	N	N
89	20230611	184624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10920	-100	5	-0.91	1437087280	131040	27.60	11120	11130	10910	14320	7720	11020	10966.88	4.72	-9332	-26194	11353	11186	11053	10886	10753	11270	10970	46	3300	500	8150	10	1	9252873	1010	17.09	0.89	12	1.42	639.00	12310.00	14250	20221128	-23.37	8390	20220624	30.15	12530	-12.85	20230302	10320	5.81	20230601	14250	-23.37	20221128	8390	30.15	20220624	4.78	N	105740	500	46 억	436625	N	N	15	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History