KissMeData/036090/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

36 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	investmentCareful	shortOverheated
2	20230630	160409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	876	21	2	2.46	1518477315	1749605	144.87	851	899	833	1111	599	855	867.81	1.86	0	62353	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	902	6.21	0.65	12	1.70	141.00	1347.00	1225	20220726	-28.49	574	20230103	52.61	1031	-15.03	20230622	574	52.61	20230103	1225	-28.49	20220726	574	52.61	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
3	20230630	150411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	872	17	2	1.99	1424235646	1641552	135.92	851	899	833	1111	599	855	867.62	1.86	0	55774	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	898	6.18	0.65	12	1.59	141.00	1347.00	1225	20220726	-28.82	574	20230103	51.92	1031	-15.42	20230622	574	51.92	20230103	1225	-28.82	20220726	574	51.92	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
4	20230630	140410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	884	29	2	3.39	1233451642	1424363	117.94	851	899	833	1111	599	855	865.97	1.86	0	45135	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	910	6.27	0.66	12	1.38	141.00	1347.00	1225	20220726	-27.84	574	20230103	54.01	1031	-14.26	20230622	574	54.01	20230103	1225	-27.84	20220726	574	54.01	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
5	20230630	130412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	863	8	2	0.94	646143242	760506	62.97	851	877	833	1111	599	855	849.62	1.86	0	68852	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	889	6.12	0.64	12	0.74	141.00	1347.00	1225	20220726	-29.55	574	20230103	50.35	1031	-16.29	20230622	574	50.35	20230103	1225	-29.55	20220726	574	50.35	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
6	20230630	120408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	848	-7	5	-0.82	400181670	474491	39.29	851	861	833	1111	599	855	843.39	1.86	0	64782	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	873	6.01	0.63	12	0.46	141.00	1347.00	1225	20220726	-30.78	574	20230103	47.74	1031	-17.75	20230622	574	47.74	20230103	1225	-30.78	20220726	574	47.74	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
7	20230630	110410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	852	-3	5	-0.35	349961854	415244	34.38	851	861	833	1111	599	855	842.79	1.86	0	70261	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	877	6.04	0.63	12	0.40	141.00	1347.00	1225	20220726	-30.45	574	20230103	48.43	1031	-17.36	20230622	574	48.43	20230103	1225	-30.45	20220726	574	48.43	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
8	20230630	100410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	840	-15	5	-1.75	253945123	301196	24.94	851	861	833	1111	599	855	843.12	1.86	0	19929	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	865	5.96	0.62	12	0.29	141.00	1347.00	1225	20220726	-31.43	574	20230103	46.34	1031	-18.53	20230622	574	46.34	20230103	1225	-31.43	20220726	574	46.34	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
9	20230630	090411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	860	5	2	0.58	26533143	31035	2.57	851	861	851	1111	599	855	854.94	1.86	0	4512	902	878	866	842	830	872	836	515	256	500	610	1	1	102976202	886	6.10	0.64	12	0.03	141.00	1347.00	1225	20220726	-29.80	574	20230103	49.83	1031	-16.59	20230622	574	49.83	20230103	1225	-29.80	20220726	574	49.83	20230103	4.35	N	036090	500	514 억	1910951	N	N	N	N
10	20230629	160410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	855	-34	5	-3.82	1026387575	1186696	43.09	875	890	854	1155	623	889	864.91	1.94	0	-92857	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	880	6.06	0.63	12	1.15	141.00	1347.00	1225	20220726	-30.20	574	20230103	48.95	1031	-17.07	20230622	574	48.95	20230103	1225	-30.20	20220726	574	48.95	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
11	20230629	150408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	860	-29	5	-3.26	963846394	1113674	40.44	875	890	854	1155	623	889	865.42	1.94	0	-81237	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	886	6.10	0.64	12	1.08	141.00	1347.00	1225	20220726	-29.80	574	20230103	49.83	1031	-16.59	20230622	574	49.83	20230103	1225	-29.80	20220726	574	49.83	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
12	20230629	140407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	857	-32	5	-3.60	897139057	1035834	37.61	875	890	854	1155	623	889	866.06	1.94	0	-38812	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	883	6.08	0.64	12	1.01	141.00	1347.00	1225	20220726	-30.04	574	20230103	49.30	1031	-16.88	20230622	574	49.30	20230103	1225	-30.04	20220726	574	49.30	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
13	20230629	130407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	859	-30	5	-3.37	847933537	978569	35.53	875	890	854	1155	623	889	866.45	1.94	0	-24782	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	885	6.09	0.64	12	0.95	141.00	1347.00	1225	20220726	-29.88	574	20230103	49.65	1031	-16.68	20230622	574	49.65	20230103	1225	-29.88	20220726	574	49.65	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
14	20230629	120408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	859	-30	5	-3.37	721308239	830736	30.16	875	890	854	1155	623	889	868.22	1.94	0	-56142	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	885	6.09	0.64	12	0.81	141.00	1347.00	1225	20220726	-29.88	574	20230103	49.65	1031	-16.68	20230622	574	49.65	20230103	1225	-29.88	20220726	574	49.65	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
15	20230629	110409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	862	-27	5	-3.04	588680191	676475	24.56	875	890	860	1155	623	889	870.16	1.94	0	-26674	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	888	6.11	0.64	12	0.66	141.00	1347.00	1225	20220726	-29.63	574	20230103	50.17	1031	-16.39	20230622	574	50.17	20230103	1225	-29.63	20220726	574	50.17	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
16	20230629	100409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	870	-19	5	-2.14	381095495	436463	15.85	875	890	862	1155	623	889	873.07	1.94	0	-3003	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	896	6.17	0.65	12	0.42	141.00	1347.00	1225	20220726	-28.98	574	20230103	51.57	1031	-15.62	20230622	574	51.57	20230103	1225	-28.98	20220726	574	51.57	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
17	20230629	090408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	869	-20	5	-2.25	119998148	137866	5.01	875	877	862	1155	623	889	870.10	1.94	0	31665	935	911	884	860	833	924	873	515	266	500	640	1	1	102976202	895	6.16	0.65	12	0.13	141.00	1347.00	1225	20220726	-29.06	574	20230103	51.39	1031	-15.71	20230622	574	51.39	20230103	1225	-29.06	20220726	574	51.39	20230103	4.34	N	036090	500	514 억	1994598	N	N	N	N
18	20230628	160404	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	889	32	2	3.73	2430961290	2735454	270.34	862	908	857	1114	600	857	888.69	1.68	0	285795	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	915	6.30	0.66	12	2.66	141.00	1347.00	1225	20220726	-27.43	574	20230103	54.88	1031	-13.77	20230622	574	54.88	20230103	1225	-27.43	20220726	574	54.88	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
19	20230628	150406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	886	29	2	3.38	2332057300	2624003	259.32	862	908	857	1114	600	857	888.74	1.68	0	268832	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	912	6.28	0.66	12	2.55	141.00	1347.00	1225	20220726	-27.67	574	20230103	54.36	1031	-14.06	20230622	574	54.36	20230103	1225	-27.67	20220726	574	54.36	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
20	20230628	140405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	896	39	2	4.55	2149347092	2419197	239.08	862	908	857	1114	600	857	888.45	1.68	0	271950	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	923	6.35	0.67	12	2.35	141.00	1347.00	1225	20220726	-26.86	574	20230103	56.10	1031	-13.09	20230622	574	56.10	20230103	1225	-26.86	20220726	574	56.10	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
21	20230628	130406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	893	36	2	4.20	1995793825	2247421	222.11	862	908	857	1114	600	857	888.04	1.68	0	272832	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	920	6.33	0.66	12	2.18	141.00	1347.00	1225	20220726	-27.10	574	20230103	55.57	1031	-13.39	20230622	574	55.57	20230103	1225	-27.10	20220726	574	55.57	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
22	20230628	120337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	896	39	2	4.55	1785964975	2012928	198.93	862	908	857	1114	600	857	887.25	1.68	0	198535	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	923	6.35	0.67	12	1.95	141.00	1347.00	1225	20220726	-26.86	574	20230103	56.10	1031	-13.09	20230622	574	56.10	20230103	1225	-26.86	20220726	574	56.10	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
23	20230628	110409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	886	29	2	3.38	1143715629	1296965	128.18	862	897	857	1114	600	857	881.84	1.68	0	69394	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	912	6.28	0.66	12	1.26	141.00	1347.00	1225	20220726	-27.67	574	20230103	54.36	1031	-14.06	20230622	574	54.36	20230103	1225	-27.67	20220726	574	54.36	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
24	20230628	100408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	878	21	2	2.45	626291779	715675	70.73	862	892	857	1114	600	857	875.11	1.68	0	27515	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	904	6.23	0.65	12	0.69	141.00	1347.00	1225	20220726	-28.33	574	20230103	52.96	1031	-14.84	20230622	574	52.96	20230103	1225	-28.33	20220726	574	52.96	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
25	20230628	090406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	866	9	2	1.05	24472200	28250	2.79	862	872	862	1114	600	857	866.27	1.68	0	454	880	868	854	842	828	874	848	515	257	500	610	1	1	102976202	892	6.14	0.64	12	0.03	141.00	1347.00	1225	20220726	-29.31	574	20230103	50.87	1031	-16.00	20230622	574	50.87	20230103	1225	-29.31	20220726	574	50.87	20230103	4.19	N	036090	500	514 억	1728297	N	N	N	N
26	20230627	160407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	857	-2	5	-0.23	829985660	974036	46.81	844	866	840	1116	602	859	852.10	1.63	0	51955	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	883	6.08	0.64	12	0.95	141.00	1347.00	1225	20220726	-30.04	574	20230103	49.30	1031	-16.88	20230622	574	49.30	20230103	1225	-30.04	20220726	574	49.30	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
27	20230627	150410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	858	-1	5	-0.12	725245338	852301	40.96	844	866	840	1116	602	859	850.93	1.63	0	56243	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	884	6.09	0.64	12	0.83	141.00	1347.00	1225	20220726	-29.96	574	20230103	49.48	1031	-16.78	20230622	574	49.48	20230103	1225	-29.96	20220726	574	49.48	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
28	20230627	140412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	863	4	2	0.47	648747337	763154	36.67	844	866	840	1116	602	859	850.09	1.63	0	66328	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	889	6.12	0.64	12	0.74	141.00	1347.00	1225	20220726	-29.55	574	20230103	50.35	1031	-16.29	20230622	574	50.35	20230103	1225	-29.55	20220726	574	50.35	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
29	20230627	130412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	864	5	2	0.58	569521910	671258	32.26	844	866	840	1116	602	859	848.44	1.63	0	84729	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	890	6.13	0.64	12	0.65	141.00	1347.00	1225	20220726	-29.47	574	20230103	50.52	1031	-16.20	20230622	574	50.52	20230103	1225	-29.47	20220726	574	50.52	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
30	20230627	120414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	852	-7	5	-0.81	497395421	587355	28.22	844	856	840	1116	602	859	846.84	1.63	0	91797	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	877	6.04	0.63	12	0.57	141.00	1347.00	1225	20220726	-30.45	574	20230103	48.43	1031	-17.36	20230622	574	48.43	20230103	1225	-30.45	20220726	574	48.43	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
31	20230627	110413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	853	-6	5	-0.70	442079887	522532	25.11	844	856	840	1116	602	859	846.03	1.63	0	79849	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	878	6.05	0.63	12	0.51	141.00	1347.00	1225	20220726	-30.37	574	20230103	48.61	1031	-17.26	20230622	574	48.61	20230103	1225	-30.37	20220726	574	48.61	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
32	20230627	100404	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	849	-10	5	-1.16	360507736	426552	20.50	844	855	840	1116	602	859	845.17	1.63	0	56105	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	874	6.02	0.63	12	0.41	141.00	1347.00	1225	20220726	-30.69	574	20230103	47.91	1031	-17.65	20230622	574	47.91	20230103	1225	-30.69	20220726	574	47.91	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
33	20230627	090407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	848	-11	5	-1.28	137061004	162099	7.79	844	855	844	1116	602	859	845.54	1.63	0	30593	883	870	856	843	829	877	850	515	257	500	610	1	1	102976202	873	6.01	0.63	12	0.16	141.00	1347.00	1225	20220726	-30.78	574	20230103	47.74	1031	-17.75	20230622	574	47.74	20230103	1225	-30.78	20220726	574	47.74	20230103	4.07	N	036090	500	514 억	1676426	N	N	N	N
34	20230626	160406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	859	19	2	2.26	1741768838	2035321	78.02	857	869	842	1092	588	840	855.85	1.46	0	169350	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	885	6.09	0.64	12	1.98	141.00	1347.00	1225	20220726	-29.88	574	20230103	49.65	1031	-16.68	20230622	574	49.65	20230103	1225	-29.88	20220726	574	49.65	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
35	20230626	150409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	860	20	2	2.38	1594292925	1864096	71.46	857	869	842	1092	588	840	855.36	1.46	0	110332	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	886	6.10	0.64	12	1.81	141.00	1347.00	1225	20220726	-29.80	574	20230103	49.83	1031	-16.59	20230622	574	49.83	20230103	1225	-29.80	20220726	574	49.83	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
36	20230626	140408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	854	14	2	1.67	1363752426	1596035	61.18	857	869	842	1092	588	840	854.56	1.46	0	1193	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	879	6.06	0.63	12	1.55	141.00	1347.00	1225	20220726	-30.29	574	20230103	48.78	1031	-17.17	20230622	574	48.78	20230103	1225	-30.29	20220726	574	48.78	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
37	20230626	130408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	861	21	2	2.50	1261850448	1477287	56.63	857	869	842	1092	588	840	854.28	1.46	0	-15898	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	887	6.11	0.64	12	1.43	141.00	1347.00	1225	20220726	-29.71	574	20230103	50.00	1031	-16.49	20230622	574	50.00	20230103	1225	-29.71	20220726	574	50.00	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
38	20230626	120405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	856	16	2	1.90	1085252407	1271691	48.75	857	869	842	1092	588	840	853.51	1.46	0	-15336	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	881	6.07	0.64	12	1.23	141.00	1347.00	1225	20220726	-30.12	574	20230103	49.13	1031	-16.97	20230622	574	49.13	20230103	1225	-30.12	20220726	574	49.13	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
39	20230626	110405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	850	10	2	1.19	961857517	1127599	43.22	857	869	842	1092	588	840	853.14	1.46	0	-7413	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	875	6.03	0.63	12	1.10	141.00	1347.00	1225	20220726	-30.61	574	20230103	48.08	1031	-17.56	20230622	574	48.08	20230103	1225	-30.61	20220726	574	48.08	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
40	20230626	100405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	852	12	2	1.43	781691550	915333	35.09	857	869	845	1092	588	840	854.17	1.46	0	13713	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	877	6.04	0.63	12	0.89	141.00	1347.00	1225	20220726	-30.45	574	20230103	48.43	1031	-17.36	20230622	574	48.43	20230103	1225	-30.45	20220726	574	48.43	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
41	20230626	090406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	854	14	2	1.67	216121729	252801	9.69	857	860	845	1092	588	840	855.60	1.46	0	-28124	906	873	854	821	802	863	811	515	252	500	600	1	1	102976202	879	6.06	0.63	12	0.25	141.00	1347.00	1225	20220726	-30.29	574	20230103	48.78	1031	-17.17	20230622	574	48.78	20230103	1225	-30.29	20220726	574	48.78	20230103	3.69	N	036090	500	514 억	1506794	N	N	N	N
42	20230623	160602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	840	-29	5	-3.34	2204054324	2583823	10.35	876	887	835	1129	609	869	853.08	1.26	0	212695	1090	979	920	809	750	950	780	515	260	500	620	1	1	102976202	865	5.96	0.62	12	2.51	141.00	1347.00	1225	20220726	-31.43	574	20230103	46.34	1031	-18.53	20230622	574	46.34	20230103	1225	-31.43	20220726	574	46.34	20230103	3.76	N	036090	500	514 억	1292543	N	N	N	N
43	20230623	140325	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	848	-21	5	-2.42	1690411886	1974217	7.91	876	887	842	1129	609	869	856.21	1.26	0	96425	1090	979	920	809	750	950	780	515	260	500	620	1	1	102976202	873	6.01	0.63	12	1.92	141.00	1347.00	1225	20220726	-30.78	574	20230103	47.74	1031	-17.75	20230622	574	47.74	20230103	1225	-30.78	20220726	574	47.74	20230103	3.76	N	036090	500	514 억	1292543	N	N	N	N
44	20230622	160944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	869	10	2	1.16	23794951130	24821173	709.78	942	1031	861	1116	602	859	958.76	2.10	0	-897990	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	895	6.16	0.65	12	24.10	141.00	1347.00	1225	20220726	-29.06	574	20230103	51.39	1031	-15.71	20230622	574	51.39	20230103	1225	-29.06	20220726	574	51.39	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
45	20230622	150108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	872	13	2	1.51	23359774667	24319706	695.44	942	1031	863	1116	602	859	960.53	2.10	0	-956840	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	898	6.18	0.65	12	23.62	141.00	1347.00	1225	20220726	-28.82	574	20230103	51.92	1031	-15.42	20230622	574	51.92	20230103	1225	-28.82	20220726	574	51.92	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
46	20230622	140655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	868	9	2	1.05	22937377616	23834858	681.58	942	1031	866	1116	602	859	962.35	2.10	0	-1055159	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	894	6.16	0.64	12	23.15	141.00	1347.00	1225	20220726	-29.14	574	20230103	51.22	1031	-15.81	20230622	574	51.22	20230103	1225	-29.14	20220726	574	51.22	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
47	20230622	130704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	882	23	2	2.68	22313984337	23120926	661.16	942	1031	870	1116	602	859	965.11	2.10	0	-1053387	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	908	6.26	0.65	12	22.45	141.00	1347.00	1225	20220726	-28.00	574	20230103	53.66	1031	-14.45	20230622	574	53.66	20230103	1225	-28.00	20220726	574	53.66	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
48	20230622	120333	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	902	43	2	5.01	21369592088	22055680	630.70	942	1031	893	1116	602	859	968.90	2.10	0	-1003577	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	929	6.40	0.67	12	21.42	141.00	1347.00	1225	20220726	-26.37	574	20230103	57.14	1031	-12.51	20230622	574	57.14	20230103	1225	-26.37	20220726	574	57.14	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
49	20230622	110456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	902	43	2	5.01	20779353312	21400604	611.97	942	1031	893	1116	602	859	970.98	2.10	0	-961399	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	929	6.40	0.67	12	20.78	141.00	1347.00	1225	20220726	-26.37	574	20230103	57.14	1031	-12.51	20230622	574	57.14	20230103	1225	-26.37	20220726	574	57.14	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
50	20230622	100755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	922	63	2	7.33	18595860323	19013589	543.71	942	1031	908	1116	602	859	978.04	2.10	0	-886327	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	949	6.54	0.68	12	18.46	141.00	1347.00	1225	20220726	-24.73	574	20230103	60.63	1031	-10.57	20230622	574	60.63	20230103	1225	-24.73	20220726	574	60.63	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
51	20230622	090709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	991	132	2	15.37	9470521221	9544827	272.94	942	1031	929	1116	602	859	992.24	2.10	0	-532954	907	882	850	825	793	895	838	515	257	500	610	1	1	102976202	1020	7.03	0.74	12	9.27	141.00	1347.00	1225	20220726	-19.10	574	20230103	72.65	1031	-3.88	20230622	574	72.65	20230103	1225	-19.10	20220726	574	72.65	20230103	3.74	N	036090	500	514 억	2162666	N	N	N	N
52	20230621	160805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	859	43	2	5.27	2923078420	3444398	598.19	829	875	818	1060	572	816	848.60	2.00	0	111298	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	885	6.09	0.64	12	3.34	141.00	1347.00	1225	20220726	-29.88	574	20230103	49.65	932	-7.83	20230216	574	49.65	20230103	1225	-29.88	20220726	574	49.65	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
53	20230621	150446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	843	27	2	3.31	1548852143	1846378	320.66	829	850	818	1060	572	816	838.86	2.00	0	3098	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	868	5.98	0.63	12	1.79	141.00	1347.00	1225	20220726	-31.18	574	20230103	46.86	932	-9.55	20230216	574	46.86	20230103	1225	-31.18	20220726	574	46.86	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
54	20230621	140522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	836	20	2	2.45	1409559352	1680756	291.90	829	850	818	1060	572	816	838.65	2.00	0	19014	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	861	5.93	0.62	12	1.63	141.00	1347.00	1225	20220726	-31.76	574	20230103	45.64	932	-10.30	20230216	574	45.64	20230103	1225	-31.76	20220726	574	45.64	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
55	20230621	130228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	833	17	2	2.08	1308253082	1559304	270.80	829	850	818	1060	572	816	839.00	2.00	0	7009	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	858	5.91	0.62	12	1.51	141.00	1347.00	1225	20220726	-32.00	574	20230103	45.12	932	-10.62	20230216	574	45.12	20230103	1225	-32.00	20220726	574	45.12	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
56	20230621	120619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	839	23	2	2.82	1174059549	1399562	243.06	829	850	818	1060	572	816	838.88	2.00	0	25049	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	864	5.95	0.62	12	1.36	141.00	1347.00	1225	20220726	-31.51	574	20230103	46.17	932	-9.98	20230216	574	46.17	20230103	1225	-31.51	20220726	574	46.17	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
57	20230621	110323	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	844	28	2	3.43	749387110	897417	155.85	829	845	818	1060	572	816	835.05	2.00	0	56715	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	869	5.99	0.63	12	0.87	141.00	1347.00	1225	20220726	-31.10	574	20230103	47.04	932	-9.44	20230216	574	47.04	20230103	1225	-31.10	20220726	574	47.04	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
58	20230621	100449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	826	10	2	1.23	412656247	495772	86.10	829	845	818	1060	572	816	832.35	2.00	0	22825	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	851	5.86	0.61	12	0.48	141.00	1347.00	1225	20220726	-32.57	574	20230103	43.90	932	-11.37	20230216	574	43.90	20230103	1225	-32.57	20220726	574	43.90	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
59	20230621	090432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	832	16	2	1.96	62670809	75594	13.13	829	832	823	1060	572	816	829.05	2.00	0	-14006	845	830	820	805	795	825	800	515	244	500	580	1	1	102976202	857	5.90	0.62	12	0.07	141.00	1347.00	1225	20220726	-32.08	574	20230103	44.95	932	-10.73	20230216	574	44.95	20230103	1225	-32.08	20220726	574	44.95	20230103	3.74	N	036090	500	514 억	2062344	N	N	N	N
60	20230620	160913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	816	0	3	0.00	470600872	573585	207.01	820	835	810	1060	572	816	820.46	1.97	0	30739	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	840	5.79	0.61	12	0.56	141.00	1347.00	1225	20220726	-33.39	574	20230103	42.16	932	-12.45	20230216	574	42.16	20230103	1225	-33.39	20220726	574	42.16	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
61	20230620	150215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	813	-3	5	-0.37	455397927	554891	200.26	820	835	810	1060	572	816	820.70	1.97	0	29612	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	837	5.77	0.60	12	0.54	141.00	1347.00	1225	20220726	-33.63	574	20230103	41.64	932	-12.77	20230216	574	41.64	20230103	1225	-33.63	20220726	574	41.64	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
62	20230620	140916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	817	1	2	0.12	431632387	525697	189.72	820	835	810	1060	572	816	821.07	1.97	0	24405	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	841	5.79	0.61	12	0.51	141.00	1347.00	1225	20220726	-33.31	574	20230103	42.33	932	-12.34	20230216	574	42.33	20230103	1225	-33.31	20220726	574	42.33	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
63	20230620	130305	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	817	1	2	0.12	376120458	457416	165.08	820	835	810	1060	572	816	822.27	1.97	0	24599	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	841	5.79	0.61	12	0.44	141.00	1347.00	1225	20220726	-33.31	574	20230103	42.33	932	-12.34	20230216	574	42.33	20230103	1225	-33.31	20220726	574	42.33	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
64	20230620	120331	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	815	-1	5	-0.12	346979331	421653	152.17	820	835	814	1060	572	816	822.90	1.97	0	34855	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	839	5.78	0.61	12	0.41	141.00	1347.00	1225	20220726	-33.47	574	20230103	41.99	932	-12.55	20230216	574	41.99	20230103	1225	-33.47	20220726	574	41.99	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
65	20230620	110232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	823	7	2	0.86	290311622	352307	127.15	820	835	816	1060	572	816	824.03	1.97	0	45747	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	847	5.84	0.61	12	0.34	141.00	1347.00	1225	20220726	-32.82	574	20230103	43.38	932	-11.70	20230216	574	43.38	20230103	1225	-32.82	20220726	574	43.38	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
66	20230620	100545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	824	8	2	0.98	244529691	296645	107.06	820	835	816	1060	572	816	824.32	1.97	0	57375	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	849	5.84	0.61	12	0.29	141.00	1347.00	1225	20220726	-32.73	574	20230103	43.55	932	-11.59	20230216	574	43.55	20230103	1225	-32.73	20220726	574	43.55	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
67	20230620	090816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	820	4	2	0.49	28273489	34545	12.47	820	824	816	1060	572	816	818.45	1.97	0	-13211	828	821	811	804	794	825	808	515	244	500	580	1	1	102976202	844	5.82	0.61	12	0.03	141.00	1347.00	1225	20220726	-33.06	574	20230103	42.86	932	-12.02	20230216	574	42.86	20230103	1225	-33.06	20220726	574	42.86	20230103	3.79	N	036090	500	514 억	2031605	N	N	N	N
68	20230619	160701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	816	3	2	0.37	219689459	271458	57.38	808	818	801	1056	570	813	809.22	1.94	0	37816	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	840	5.79	0.61	12	0.26	141.00	1347.00	1225	20220726	-33.39	574	20230103	42.16	932	-12.45	20230216	574	42.16	20230103	1225	-33.39	20220726	574	42.16	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
69	20230619	150705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	813	0	3	0.00	198111937	244969	51.78	808	815	801	1056	570	813	808.72	1.94	0	24227	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	837	5.77	0.60	12	0.24	141.00	1347.00	1225	20220726	-33.63	574	20230103	41.64	932	-12.77	20230216	574	41.64	20230103	1225	-33.63	20220726	574	41.64	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
70	20230619	141027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	810	-3	5	-0.37	176403872	218215	46.12	808	815	801	1056	570	813	808.39	1.94	0	7939	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	834	5.74	0.60	12	0.21	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	932	-13.09	20230216	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
71	20230619	130924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	808	-5	5	-0.62	164548694	203551	43.02	808	815	801	1056	570	813	808.39	1.94	0	6811	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	832	5.73	0.60	12	0.20	141.00	1347.00	1225	20220726	-34.04	574	20230103	40.77	932	-13.30	20230216	574	40.77	20230103	1225	-34.04	20220726	574	40.77	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
72	20230619	120335	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	811	-2	5	-0.25	136038366	168324	35.58	808	815	801	1056	570	813	808.19	1.94	0	1930	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	835	5.75	0.60	12	0.16	141.00	1347.00	1225	20220726	-33.80	574	20230103	41.29	932	-12.98	20230216	574	41.29	20230103	1225	-33.80	20220726	574	41.29	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
73	20230619	110838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	806	-7	5	-0.86	64899025	80610	17.04	808	813	801	1056	570	813	805.10	1.94	0	-438	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	830	5.72	0.60	12	0.08	141.00	1347.00	1225	20220726	-34.20	574	20230103	40.42	932	-13.52	20230216	574	40.42	20230103	1225	-34.20	20220726	574	40.42	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
74	20230619	100322	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	806	-7	5	-0.86	49032677	60911	12.87	808	813	801	1056	570	813	804.99	1.94	0	-4897	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	830	5.72	0.60	12	0.06	141.00	1347.00	1225	20220726	-34.20	574	20230103	40.42	932	-13.52	20230216	574	40.42	20230103	1225	-34.20	20220726	574	40.42	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
75	20230619	090738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	807	-6	5	-0.74	6911608	8558	1.81	808	813	806	1056	570	813	807.62	1.94	0	-1576	828	820	814	806	800	824	810	515	243	500	580	1	1	102976202	831	5.72	0.60	12	0.01	141.00	1347.00	1225	20220726	-34.12	574	20230103	40.59	932	-13.41	20230216	574	40.59	20230103	1225	-34.12	20220726	574	40.59	20230103	3.80	N	036090	500	514 억	1993789	N	N	N	N
76	20230616	160241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	813	-1	5	-0.12	385560158	472991	67.71	811	822	808	1058	570	814	815.15	1.89	0	45618	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	837	5.77	0.60	12	0.46	141.00	1347.00	1225	20220726	-33.63	574	20230103	41.64	932	-12.77	20230216	574	41.64	20230103	1225	-33.63	20220726	574	41.64	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
77	20230616	151008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	812	-2	5	-0.25	369708566	453483	64.91	811	822	808	1058	570	814	815.26	1.89	0	45751	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	836	5.76	0.60	12	0.44	141.00	1347.00	1225	20220726	-33.71	574	20230103	41.46	932	-12.88	20230216	574	41.46	20230103	1225	-33.71	20220726	574	41.46	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
78	20230616	140454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	811	-3	5	-0.37	347671355	426325	61.03	811	822	808	1058	570	814	815.51	1.89	0	38496	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	835	5.75	0.60	12	0.41	141.00	1347.00	1225	20220726	-33.80	574	20230103	41.29	932	-12.98	20230216	574	41.29	20230103	1225	-33.80	20220726	574	41.29	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
79	20230616	130834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	818	4	2	0.49	326139953	399826	57.23	811	822	808	1058	570	814	815.70	1.89	0	31746	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	842	5.80	0.61	12	0.39	141.00	1347.00	1225	20220726	-33.22	574	20230103	42.51	932	-12.23	20230216	574	42.51	20230103	1225	-33.22	20220726	574	42.51	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
80	20230616	120616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	811	-3	5	-0.37	312209688	382755	54.79	811	822	808	1058	570	814	815.69	1.89	0	25474	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	835	5.75	0.60	12	0.37	141.00	1347.00	1225	20220726	-33.80	574	20230103	41.29	932	-12.98	20230216	574	41.29	20230103	1225	-33.80	20220726	574	41.29	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
81	20230616	110739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	819	5	2	0.61	231889126	283942	40.64	811	822	808	1058	570	814	816.68	1.89	0	18497	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	843	5.81	0.61	12	0.28	141.00	1347.00	1225	20220726	-33.14	574	20230103	42.68	932	-12.12	20230216	574	42.68	20230103	1225	-33.14	20220726	574	42.68	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
82	20230616	100450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	822	8	2	0.98	119970948	147120	21.06	811	822	808	1058	570	814	815.46	1.89	0	24746	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	846	5.83	0.61	12	0.14	141.00	1347.00	1225	20220726	-32.90	574	20230103	43.21	932	-11.80	20230216	574	43.21	20230103	1225	-32.90	20220726	574	43.21	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
83	20230616	090629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	814	0	3	0.00	18514487	22869	3.27	811	814	808	1058	570	814	809.59	1.89	0	2434	837	825	808	796	779	831	802	515	244	500	580	1	1	102976202	838	5.77	0.60	12	0.02	141.00	1347.00	1225	20220726	-33.55	574	20230103	41.81	932	-12.66	20230216	574	41.81	20230103	1225	-33.55	20220726	574	41.81	20230103	3.83	N	036090	500	514 억	1947700	N	N	N	N
84	20230615	151023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	810	8	2	1.00	529678138	657438	122.96	797	820	791	1042	562	802	805.67	1.83	0	62110	827	814	802	789	777	808	783	515	240	500	570	1	1	102976202	834	5.74	0.60	12	0.64	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	932	-13.09	20230216	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	3.86	N	036090	500	514 억	1884010	N	N	N	N
85	20230615	140945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	803	1	2	0.12	319600079	398748	74.58	797	811	791	1042	562	802	801.51	1.83	0	52254	827	814	802	789	777	808	783	515	240	500	570	1	1	102976202	827	5.70	0.60	12	0.39	141.00	1347.00	1225	20220726	-34.45	574	20230103	39.90	932	-13.84	20230216	574	39.90	20230103	1225	-34.45	20220726	574	39.90	20230103	3.86	N	036090	500	514 억	1884010	N	N	N	N
86	20230615	130310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	802	0	3	0.00	305003156	380528	71.17	797	811	791	1042	562	802	801.53	1.83	0	50457	827	814	802	789	777	808	783	515	240	500	570	1	1	102976202	826	5.69	0.60	12	0.37	141.00	1347.00	1225	20220726	-34.53	574	20230103	39.72	932	-13.95	20230216	574	39.72	20230103	1225	-34.53	20220726	574	39.72	20230103	3.86	N	036090	500	514 억	1884010	N	N	N	N
87	20230615	120921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	802	0	3	0.00	262909373	328119	61.37	797	811	791	1042	562	802	801.26	1.83	0	39992	827	814	802	789	777	808	783	515	240	500	570	1	1	102976202	826	5.69	0.60	12	0.32	141.00	1347.00	1225	20220726	-34.53	574	20230103	39.72	932	-13.95	20230216	574	39.72	20230103	1225	-34.53	20220726	574	39.72	20230103	3.86	N	036090	500	514 억	1884010	N	N	N	N
88	20230615	111004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	796	-6	5	-0.75	190059037	236783	44.28	797	811	795	1042	562	802	802.67	1.83	0	61882	827	814	802	789	777	808	783	515	240	500	570	1	1	102976202	820	5.65	0.59	12	0.23	141.00	1347.00	1225	20220726	-35.02	574	20230103	38.68	932	-14.59	20230216	574	38.68	20230103	1225	-35.02	20220726	574	38.68	20230103	3.86	N	036090	500	514 억	1884010	N	N	N	N
89	20230611	184537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	794	10	2	1.28	308803559	392034	105.22	785	795	778	1019	549	784	787.62	1.90	17193	9675	807	795	785	773	763	790	768	515	235	500	560	1	1	102976202	818	5.63	0.59	12	0.38	141.00	1347.00	1225	20220726	-35.18	574	20230103	38.33	932	-14.81	20230216	574	38.33	20230103	1225	-35.18	20220726	574	38.33	20230103	3.77	N	036090	500	514 억	1955821	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History