KissMeData/159010/price/prices-20230601.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

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	investmentCareful	shortOverheated
2	20230630	160810	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14850	-100	5	-0.67	1912327060	129693	114.76	15230	15230	14530	19430	10470	14950	14744.98	1.80	0	6721	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1980	21.87	3.54	12	0.97	679.00	4194.00	15900	20230419	-6.60	6700	20220930	121.64	15900	-6.60	20230419	8920	66.48	20230103	33150	-55.20	20220719	6700	121.64	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
3	20230630	150813	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14940	-10	5	-0.07	1749795560	118835	105.15	15230	15230	14530	19430	10470	14950	14724.58	1.80	0	8335	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1992	22.00	3.56	12	0.89	679.00	4194.00	15900	20230419	-6.04	6700	20220930	122.99	15900	-6.04	20230419	8920	67.49	20230103	33150	-54.93	20220719	6700	122.99	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
4	20230630	140811	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14630	-320	5	-2.14	842072990	57487	50.87	15230	15230	14530	19430	10470	14950	14648.06	1.80	0	-2315	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1951	21.55	3.49	12	0.43	679.00	4194.00	15900	20230419	-7.99	6700	20220930	118.36	15900	-7.99	20230419	8920	64.01	20230103	33150	-55.87	20220719	6700	118.36	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
5	20230630	130812	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	-350	5	-2.34	578115110	39393	34.86	15230	15230	14530	19430	10470	14950	14675.58	1.80	0	-9439	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1947	21.50	3.48	12	0.30	679.00	4194.00	15900	20230419	-8.18	6700	20220930	117.91	15900	-8.18	20230419	8920	63.68	20230103	33150	-55.96	20220719	6700	117.91	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
6	20230630	120809	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14620	-330	5	-2.21	435676630	29625	26.21	15230	15230	14530	19430	10470	14950	14706.38	1.80	0	-10066	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1950	21.53	3.49	12	0.22	679.00	4194.00	15900	20230419	-8.05	6700	20220930	118.21	15900	-8.05	20230419	8920	63.90	20230103	33150	-55.90	20220719	6700	118.21	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
7	20230630	110812	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14680	-270	5	-1.81	363867430	24719	21.87	15230	15230	14530	19430	10470	14950	14720.15	1.80	0	-8224	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1958	21.62	3.50	12	0.19	679.00	4194.00	15900	20230419	-7.67	6700	20220930	119.10	15900	-7.67	20230419	8920	64.57	20230103	33150	-55.72	20220719	6700	119.10	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
8	20230630	100812	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14620	-330	5	-2.21	303460600	20615	18.24	15230	15230	14530	19430	10470	14950	14720.38	1.80	0	-8439	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1950	21.53	3.49	12	0.15	679.00	4194.00	15900	20230419	-8.05	6700	20220930	118.21	15900	-8.05	20230419	8920	63.90	20230103	33150	-55.90	20220719	6700	118.21	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
9	20230630	090812	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14790	-160	5	-1.07	90871650	6078	5.38	15230	15230	14700	19430	10470	14950	14950.91	1.80	0	-2808	15403	15176	14803	14576	14203	15290	14690	67	4480	500	10460	10	1	13334739	1972	21.78	3.53	12	0.05	679.00	4194.00	15900	20230419	-6.98	6700	20220930	120.75	15900	-6.98	20230419	8920	65.81	20230103	33150	-55.38	20220719	6700	120.75	20220930	1.44	N	159010	500	66 억	240005	N	N	N	N
10	20230629	160809	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14950	610	2	4.25	1681615990	113012	118.29	14450	15030	14430	18640	10040	14340	14879.91	1.69	0	14873	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1994	22.02	3.56	12	0.85	679.00	4194.00	15900	20230419	-5.97	6535	20220628	128.77	15900	-5.97	20230419	8920	67.60	20230103	33150	-54.90	20220719	6700	123.13	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
11	20230629	150808	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14970	630	2	4.39	1627604500	109404	114.52	14450	15030	14430	18640	10040	14340	14877.01	1.69	0	15486	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1996	22.05	3.57	12	0.82	679.00	4194.00	15900	20230419	-5.85	6535	20220628	129.07	15900	-5.85	20230419	8920	67.83	20230103	33150	-54.84	20220719	6700	123.43	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
12	20230629	140805	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14980	640	2	4.46	1355670160	91253	95.52	14450	15030	14430	18640	10040	14340	14856.17	1.69	0	18948	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1998	22.06	3.57	12	0.68	679.00	4194.00	15900	20230419	-5.79	6535	20220628	129.23	15900	-5.79	20230419	8920	67.94	20230103	33150	-54.81	20220719	6700	123.58	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
13	20230629	130805	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14870	530	2	3.70	1192971000	80365	84.12	14450	15030	14430	18640	10040	14340	14844.41	1.69	0	20508	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1983	21.90	3.55	12	0.60	679.00	4194.00	15900	20230419	-6.48	6535	20220628	127.54	15900	-6.48	20230419	8920	66.70	20230103	33150	-55.14	20220719	6700	121.94	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
14	20230629	120808	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14910	570	2	3.97	998676620	67259	70.40	14450	15030	14430	18640	10040	14340	14848.22	1.69	0	18737	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1988	21.96	3.56	12	0.50	679.00	4194.00	15900	20230419	-6.23	6535	20220628	128.16	15900	-6.23	20230419	8920	67.15	20230103	33150	-55.02	20220719	6700	122.54	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
15	20230629	110809	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14920	580	2	4.04	918451130	61878	64.77	14450	15030	14430	18640	10040	14340	14842.93	1.69	0	20581	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1990	21.97	3.56	12	0.46	679.00	4194.00	15900	20230419	-6.16	6535	20220628	128.31	15900	-6.16	20230419	8920	67.26	20230103	33150	-54.99	20220719	6700	122.69	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
16	20230629	100811	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14870	530	2	3.70	521994360	35376	37.03	14450	14950	14430	18640	10040	14340	14755.61	1.69	0	13161	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1983	21.90	3.55	12	0.27	679.00	4194.00	15900	20230419	-6.48	6535	20220628	127.54	15900	-6.48	20230419	8920	66.70	20230103	33150	-55.14	20220719	6700	121.94	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
17	20230629	090733	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	260	2	1.81	89694790	6151	6.44	14450	14690	14430	18640	10040	14340	14582.15	1.69	0	3204	14973	14656	14493	14176	14013	14575	14095	67	4300	500	10030	10	1	13334739	1947	21.50	3.48	12	0.05	679.00	4194.00	15900	20230419	-8.18	6535	20220628	123.41	15900	-8.18	20230419	8920	63.68	20230103	33150	-55.96	20220719	6700	117.91	20220930	1.41	N	159010	500	66 억	225108	N	N	N	N
18	20230628	160758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14340	-360	5	-2.45	1385415340	95222	161.01	14700	14810	14330	19110	10290	14700	14549.48	1.62	0	11765	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1912	21.12	3.42	12	0.71	679.00	4194.00	15900	20230419	-9.81	6335	20220627	126.36	15900	-9.81	20230419	8920	60.76	20230103	33150	-56.74	20220719	6700	114.03	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
19	20230628	150804	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14400	-300	5	-2.04	1339487470	92026	155.61	14700	14810	14330	19110	10290	14700	14555.53	1.62	0	10626	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1920	21.21	3.43	12	0.69	679.00	4194.00	15900	20230419	-9.43	6335	20220627	127.31	15900	-9.43	20230419	8920	61.43	20230103	33150	-56.56	20220719	6700	114.93	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
20	20230628	140802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14550	-150	5	-1.02	1046522210	71754	121.33	14700	14810	14380	19110	10290	14700	14584.86	1.62	0	3591	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1940	21.43	3.47	12	0.54	679.00	4194.00	15900	20230419	-8.49	6335	20220627	129.68	15900	-8.49	20230419	8920	63.12	20230103	33150	-56.11	20220719	6700	117.16	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
21	20230628	130802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14610	-90	5	-0.61	921585790	63196	106.86	14700	14810	14380	19110	10290	14700	14582.98	1.62	0	2551	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1948	21.52	3.48	12	0.47	679.00	4194.00	15900	20230419	-8.11	6335	20220627	130.62	15900	-8.11	20230419	8920	63.79	20230103	33150	-55.93	20220719	6700	118.06	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
22	20230628	120811	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14770	70	2	0.48	773178350	53115	89.81	14700	14810	14380	19110	10290	14700	14556.69	1.62	0	1693	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1970	21.75	3.52	12	0.40	679.00	4194.00	15900	20230419	-7.11	6335	20220627	133.15	15900	-7.11	20230419	8920	65.58	20230103	33150	-55.44	20220719	6700	120.45	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
23	20230628	110807	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14440	-260	5	-1.77	481649050	33119	56.00	14700	14800	14380	19110	10290	14700	14542.98	1.62	0	-5960	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1926	21.27	3.44	12	0.25	679.00	4194.00	15900	20230419	-9.18	6335	20220627	127.94	15900	-9.18	20230419	8920	61.88	20230103	33150	-56.44	20220719	6700	115.52	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
24	20230628	100807	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14510	-190	5	-1.29	247489940	16957	28.67	14700	14800	14430	19110	10290	14700	14595.15	1.62	0	62	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1935	21.37	3.46	12	0.13	679.00	4194.00	15900	20230419	-8.74	6335	20220627	129.04	15900	-8.74	20230419	8920	62.67	20230103	33150	-56.23	20220719	6700	116.57	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
25	20230628	090804	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14750	50	2	0.34	79626600	5421	9.17	14700	14800	14640	19110	10290	14700	14688.54	1.62	0	1806	15260	14980	14820	14540	14380	14900	14460	67	4410	500	10290	10	1	13334739	1967	21.72	3.52	12	0.04	679.00	4194.00	15900	20230419	-7.23	6335	20220627	132.83	15900	-7.23	20230419	8920	65.36	20230103	33150	-55.51	20220719	6700	120.15	20220930	1.39	N	159010	500	66 억	216655	N	N	N	N
26	20230627	160803	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14700	-430	5	-2.84	871985080	58917	81.85	15000	15100	14660	19660	10600	15130	14800.23	1.72	0	-11532	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	1960	21.65	3.51	12	0.44	679.00	4194.00	15900	20230419	-7.55	6185	20220624	137.67	15900	-7.55	20230419	8920	64.80	20230103	33150	-55.66	20220719	6700	119.40	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
27	20230627	150808	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14670	-460	5	-3.04	830672410	56108	77.95	15000	15100	14660	19660	10600	15130	14804.88	1.72	0	-11494	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	1956	21.61	3.50	12	0.42	679.00	4194.00	15900	20230419	-7.74	6185	20220624	137.19	15900	-7.74	20230419	8920	64.46	20230103	33150	-55.75	20220719	6700	118.96	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
28	20230627	140817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14740	-390	5	-2.58	673383570	45402	63.07	15000	15100	14700	19660	10600	15130	14831.58	1.72	0	-7017	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	1966	21.71	3.51	12	0.34	679.00	4194.00	15900	20230419	-7.30	6185	20220624	138.32	15900	-7.30	20230419	8920	65.25	20230103	33150	-55.54	20220719	6700	120.00	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
29	20230627	130815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14810	-320	5	-2.12	459232160	30872	42.89	15000	15100	14780	19660	10600	15130	14875.36	1.72	0	-2310	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	1975	21.81	3.53	12	0.23	679.00	4194.00	15900	20230419	-6.86	6185	20220624	139.45	15900	-6.86	20230419	8920	66.03	20230103	33150	-55.32	20220719	6700	121.04	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
30	20230627	120817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14790	-340	5	-2.25	425269310	28578	39.70	15000	15100	14780	19660	10600	15130	14881.00	1.72	0	-2722	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	1972	21.78	3.53	12	0.21	679.00	4194.00	15900	20230419	-6.98	6185	20220624	139.13	15900	-6.98	20230419	8920	65.81	20230103	33150	-55.38	20220719	6700	120.75	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
31	20230627	110823	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14850	-280	5	-1.85	314004090	21065	29.26	15000	15100	14800	19660	10600	15130	14906.44	1.72	0	-3116	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	1980	21.87	3.54	12	0.16	679.00	4194.00	15900	20230419	-6.60	6185	20220624	140.10	15900	-6.60	20230419	8920	66.48	20230103	33150	-55.20	20220719	6700	121.64	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
32	20230627	100758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14950	-180	5	-1.19	112167810	7491	10.41	15000	15100	14930	19660	10600	15130	14973.68	1.72	0	-502	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	1994	22.02	3.56	12	0.06	679.00	4194.00	15900	20230419	-5.97	6185	20220624	141.71	15900	-5.97	20230419	8920	67.60	20230103	33150	-54.90	20220719	6700	123.13	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
33	20230627	090803	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15080	-50	5	-0.33	9427750	628	0.87	15000	15100	15000	19660	10600	15130	15012.34	1.72	0	110	15496	15312	15106	14922	14716	15210	14820	67	4530	500	10590	10	1	13334739	2011	22.21	3.60	12	0.00	679.00	4194.00	15900	20230419	-5.16	6185	20220624	143.82	15900	-5.16	20230419	8920	69.06	20230103	33150	-54.51	20220719	6700	125.07	20220930	1.43	N	159010	500	66 억	228787	N	N	N	N
34	20230626	160802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15130	-160	5	-1.05	1082118970	71925	97.50	15280	15290	14900	19870	10710	15290	15044.84	1.75	0	-4112	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	2018	22.28	3.61	12	0.54	679.00	4194.00	15900	20230419	-4.84	6185	20220624	144.62	15900	-4.84	20230419	8920	69.62	20230103	33150	-54.36	20220719	6700	125.82	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
35	20230626	150808	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15110	-180	5	-1.18	995169910	66178	89.71	15280	15290	14900	19870	10710	15290	15037.73	1.75	0	-5458	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	2015	22.25	3.60	12	0.50	679.00	4194.00	15900	20230419	-4.97	6185	20220624	144.30	15900	-4.97	20230419	8920	69.39	20230103	33150	-54.42	20220719	6700	125.52	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
36	20230626	140806	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15050	-240	5	-1.57	837580290	55745	75.57	15280	15290	14900	19870	10710	15290	15025.15	1.75	0	-6980	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	2007	22.16	3.59	12	0.42	679.00	4194.00	15900	20230419	-5.35	6185	20220624	143.33	15900	-5.35	20230419	8920	68.72	20230103	33150	-54.60	20220719	6700	124.63	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
37	20230626	130802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15140	-150	5	-0.98	733176150	48832	66.20	15280	15290	14900	19870	10710	15290	15014.19	1.75	0	-7639	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	2019	22.30	3.61	12	0.37	679.00	4194.00	15900	20230419	-4.78	6185	20220624	144.79	15900	-4.78	20230419	8920	69.73	20230103	33150	-54.33	20220719	6700	125.97	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
38	20230626	120802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14940	-350	5	-2.29	606684710	40418	54.79	15280	15290	14900	19870	10710	15290	15010.18	1.75	0	-6500	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	1992	22.00	3.56	12	0.30	679.00	4194.00	15900	20230419	-6.04	6185	20220624	141.55	15900	-6.04	20230419	8920	67.49	20230103	33150	-54.93	20220719	6700	122.99	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
39	20230626	110801	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14920	-370	5	-2.42	507072870	33744	45.74	15280	15290	14920	19870	10710	15290	15026.96	1.75	0	-4125	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	1990	21.97	3.56	12	0.25	679.00	4194.00	15900	20230419	-6.16	6185	20220624	141.23	15900	-6.16	20230419	8920	67.26	20230103	33150	-54.99	20220719	6700	122.69	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
40	20230626	100802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15060	-230	5	-1.50	237678480	15754	21.36	15280	15290	14990	19870	10710	15290	15086.71	1.75	0	-272	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	2008	22.18	3.59	12	0.12	679.00	4194.00	15900	20230419	-5.28	6185	20220624	143.49	15900	-5.28	20230419	8920	68.83	20230103	33150	-54.57	20220719	6700	124.78	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
41	20230626	090804	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15080	-210	5	-1.37	39881540	2626	3.56	15280	15290	15050	19870	10710	15290	15186.71	1.75	0	-1677	15630	15460	15150	14980	14670	15545	15065	67	4580	500	10700	10	1	13334739	2011	22.21	3.60	12	0.02	679.00	4194.00	15900	20230419	-5.16	6185	20220624	143.82	15900	-5.16	20230419	8920	69.06	20230103	33150	-54.51	20220719	6700	125.07	20220930	1.48	N	159010	500	66 억	232805	N	N	N	N
42	20230623	180353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15290	240	2	1.59	1114458490	73768	97.41	15050	15320	14840	19560	10540	15050	15106.85	1.79	0	-5527	15483	15266	15083	14866	14683	15375	14975	67	4510	500	10530	10	1	13334739	2039	22.52	3.65	12	0.55	679.00	4194.00	15900	20230419	-3.84	6185	20220624	147.21	15900	-3.84	20230419	8920	71.41	20230103	33150	-53.88	20220719	6700	128.21	20220930	1.50	N	159010	500	66 억	238566	N	N	N	N
43	20230623	140636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15170	120	2	0.80	654189340	43528	57.48	15050	15320	14840	19560	10540	15050	15029.16	1.79	0	-1478	15483	15266	15083	14866	14683	15375	14975	67	4510	500	10530	10	1	13334739	2023	22.34	3.62	12	0.33	679.00	4194.00	15900	20230419	-4.59	6185	20220624	145.27	15900	-4.59	20230419	8920	70.07	20230103	33150	-54.24	20220719	6700	126.42	20220930	1.50	N	159010	500	66 억	238566	N	N	N	N
44	20230622	160437	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15050	-30	5	-0.20	1135131180	75131	72.32	15000	15300	14900	19600	10560	15080	15108.88	1.83	0	-7725	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	2007	22.16	3.59	12	0.56	679.00	4194.00	15900	20230419	-5.35	6185	20220624	143.33	15900	-5.35	20230419	8920	68.72	20230103	33150	-54.60	20220719	6700	124.63	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
45	20230622	150344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15060	-20	5	-0.13	1088535890	72042	69.34	15000	15300	14900	19600	10560	15080	15109.77	1.83	0	-7185	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	2008	22.18	3.59	12	0.54	679.00	4194.00	15900	20230419	-5.28	6185	20220624	143.49	15900	-5.28	20230419	8920	68.83	20230103	33150	-54.57	20220719	6700	124.78	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
46	20230622	140926	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15200	120	2	0.80	897501680	59434	57.21	15000	15300	14900	19600	10560	15080	15100.84	1.83	0	-3508	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	2027	22.39	3.62	12	0.45	679.00	4194.00	15900	20230419	-4.40	6185	20220624	145.76	15900	-4.40	20230419	8920	70.40	20230103	33150	-54.15	20220719	6700	126.87	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
47	20230622	130712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15190	110	2	0.73	779878560	51688	49.75	15000	15300	14900	19600	10560	15080	15088.20	1.83	0	329	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	2026	22.37	3.62	12	0.39	679.00	4194.00	15900	20230419	-4.47	6185	20220624	145.59	15900	-4.47	20230419	8920	70.29	20230103	33150	-54.18	20220719	6700	126.72	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
48	20230622	120214	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15170	90	2	0.60	629727230	41798	40.23	15000	15300	14900	19600	10560	15080	15065.94	1.83	0	4279	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	2023	22.34	3.62	12	0.31	679.00	4194.00	15900	20230419	-4.59	6185	20220624	145.27	15900	-4.59	20230419	8920	70.07	20230103	33150	-54.24	20220719	6700	126.42	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
49	20230622	110520	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15090	10	2	0.07	552580950	36711	35.34	15000	15300	14900	19600	10560	15080	15052.14	1.83	0	6423	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	2012	22.22	3.60	12	0.28	679.00	4194.00	15900	20230419	-5.09	6185	20220624	143.98	15900	-5.09	20230419	8920	69.17	20230103	33150	-54.48	20220719	6700	125.22	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
50	20230622	100102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14990	-90	5	-0.60	384059090	25473	24.52	15000	15300	14990	19600	10560	15080	15077.10	1.83	0	7587	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	1999	22.08	3.57	12	0.19	679.00	4194.00	15900	20230419	-5.72	6185	20220624	142.36	15900	-5.72	20230419	8920	68.05	20230103	33150	-54.78	20220719	6700	123.73	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
51	20230622	090220	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15000	-80	5	-0.53	13840700	922	0.89	15000	15060	14990	19600	10560	15080	15006.16	1.83	0	-140	15813	15446	15263	14896	14713	15355	14805	67	4520	500	10550	10	1	13334739	2000	22.09	3.58	12	0.01	679.00	4194.00	15900	20230419	-5.66	6185	20220624	142.52	15900	-5.66	20230419	8920	68.16	20230103	33150	-54.75	20220719	6700	123.88	20220930	1.48	N	159010	500	66 억	244186	N	N	N	N
52	20230621	160959	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15080	-280	5	-1.82	1591649890	103443	67.48	15420	15630	15080	19960	10760	15360	15387.67	1.92	0	-11077	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2011	22.21	3.60	12	0.78	679.00	4194.00	15900	20230419	-5.16	6185	20220624	143.82	15900	-5.16	20230419	8920	69.06	20230103	33150	-54.51	20220719	6700	125.07	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
53	20230621	151010	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15210	-150	5	-0.98	1508309010	97928	63.88	15420	15630	15080	19960	10760	15360	15402.22	1.92	0	-10945	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2028	22.40	3.63	12	0.73	679.00	4194.00	15900	20230419	-4.34	6185	20220624	145.92	15900	-4.34	20230419	8920	70.52	20230103	33150	-54.12	20220719	6700	127.01	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
54	20230621	140123	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15400	40	2	0.26	1233698830	79889	52.11	15420	15630	15270	19960	10760	15360	15442.66	1.92	0	-6367	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2054	22.68	3.67	12	0.60	679.00	4194.00	15900	20230419	-3.14	6185	20220624	148.99	15900	-3.14	20230419	8920	72.65	20230103	33150	-53.54	20220719	6700	129.85	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
55	20230621	131022	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15370	10	2	0.07	1048407580	67841	44.25	15420	15630	15270	19960	10760	15360	15453.89	1.92	0	-4090	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2050	22.64	3.66	12	0.51	679.00	4194.00	15900	20230419	-3.33	6185	20220624	148.50	15900	-3.33	20230419	8920	72.31	20230103	33150	-53.63	20220719	6700	129.40	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
56	20230621	120248	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15450	90	2	0.59	812345290	52491	34.24	15420	15630	15270	19960	10760	15360	15475.90	1.92	0	-4441	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2060	22.75	3.68	12	0.39	679.00	4194.00	15900	20230419	-2.83	6185	20220624	149.80	15900	-2.83	20230419	8920	73.21	20230103	33150	-53.39	20220719	6700	130.60	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
57	20230621	110652	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15550	190	2	1.24	683687370	44208	28.84	15420	15630	15270	19960	10760	15360	15465.24	1.92	0	-2170	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2074	22.90	3.71	12	0.33	679.00	4194.00	15900	20230419	-2.20	6185	20220624	151.41	15900	-2.20	20230419	8920	74.33	20230103	33150	-53.09	20220719	6700	132.09	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
58	20230621	100352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15540	180	2	1.17	460830200	29753	19.41	15420	15630	15270	19960	10760	15360	15488.53	1.92	0	-1349	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2072	22.89	3.71	12	0.22	679.00	4194.00	15900	20230419	-2.26	6185	20220624	151.25	15900	-2.26	20230419	8920	74.22	20230103	33150	-53.12	20220719	6700	131.94	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
59	20230621	090240	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15270	-90	5	-0.59	25098610	1632	1.06	15420	15450	15270	19960	10760	15360	15379.05	1.92	0	-852	16066	15712	15236	14882	14406	15475	14645	67	4600	500	10750	10	1	13334739	2036	22.49	3.64	12	0.01	679.00	4194.00	15900	20230419	-3.96	6185	20220624	146.89	15900	-3.96	20230419	8920	71.19	20230103	33150	-53.94	20220719	6700	127.91	20220930	1.54	N	159010	500	66 억	256333	N	N	N	N
60	20230620	160204	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15360	130	2	0.85	2336187860	152987	83.69	15420	15590	14760	19790	10670	15230	15270.45	1.93	0	1651	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2048	22.62	3.66	12	1.15	679.00	4194.00	15900	20230419	-3.40	6185	20220624	148.34	15900	-3.40	20230419	8920	72.20	20230103	33150	-53.67	20220719	6700	129.25	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
61	20230620	150214	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15320	90	2	0.59	2105349700	137948	75.46	15420	15590	14760	19790	10670	15230	15261.91	1.93	0	-121	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2043	22.56	3.65	12	1.03	679.00	4194.00	15900	20230419	-3.65	6185	20220624	147.70	15900	-3.65	20230419	8920	71.75	20230103	33150	-53.79	20220719	6700	128.66	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
62	20230620	140854	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15170	-60	5	-0.39	1441766780	94912	51.92	15420	15420	14760	19790	10670	15230	15190.56	1.93	0	-1974	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2023	22.34	3.62	12	0.71	679.00	4194.00	15900	20230419	-4.59	6185	20220624	145.27	15900	-4.59	20230419	8920	70.07	20230103	33150	-54.24	20220719	6700	126.42	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
63	20230620	130332	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15290	60	2	0.39	1016810240	67054	36.68	15420	15420	14760	19790	10670	15230	15164.05	1.93	0	-262	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2039	22.52	3.65	12	0.50	679.00	4194.00	15900	20230419	-3.84	6185	20220624	147.21	15900	-3.84	20230419	8920	71.41	20230103	33150	-53.88	20220719	6700	128.21	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
64	20230620	120135	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15220	-10	5	-0.07	735435060	48652	26.61	15420	15420	14760	19790	10670	15230	15116.23	1.93	0	-8192	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2030	22.42	3.63	12	0.36	679.00	4194.00	15900	20230419	-4.28	6185	20220624	146.08	15900	-4.28	20230419	8920	70.63	20230103	33150	-54.09	20220719	6700	127.16	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
65	20230620	110934	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15170	-60	5	-0.39	640746980	42427	23.21	15420	15420	14760	19790	10670	15230	15102.34	1.93	0	-8963	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2023	22.34	3.62	12	0.32	679.00	4194.00	15900	20230419	-4.59	6185	20220624	145.27	15900	-4.59	20230419	8920	70.07	20230103	33150	-54.24	20220719	6700	126.42	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
66	20230620	100614	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15170	-60	5	-0.39	425776810	28286	15.47	15420	15420	14760	19790	10670	15230	15052.56	1.93	0	-6843	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2023	22.34	3.62	12	0.21	679.00	4194.00	15900	20230419	-4.59	6185	20220624	145.27	15900	-4.59	20230419	8920	70.07	20230103	33150	-54.24	20220719	6700	126.42	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
67	20230620	090946	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15090	-140	5	-0.92	118991670	7802	4.27	15420	15420	15060	19790	10670	15230	15251.43	1.93	0	-2049	15903	15566	15113	14776	14323	15735	14945	67	4560	500	10660	10	1	13334739	2012	22.22	3.60	12	0.06	679.00	4194.00	15900	20230419	-5.09	6185	20220624	143.98	15900	-5.09	20230419	8920	69.17	20230103	33150	-54.48	20220719	6700	125.22	20220930	1.49	N	159010	500	66 억	257711	N	N	N	N
68	20230619	160447	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15230	230	2	1.53	2773654930	182364	104.51	14810	15450	14660	19500	10500	15000	15209.44	1.61	0	41803	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	2031	22.43	3.63	12	1.37	679.00	4194.00	15900	20230419	-4.21	6185	20220624	146.24	15900	-4.21	20230419	8920	70.74	20230103	33150	-54.06	20220719	6700	127.31	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
69	20230619	150452	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15300	300	2	2.00	2547675690	167583	96.04	14810	15450	14660	19500	10500	15000	15202.47	1.61	0	39486	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	2040	22.53	3.65	12	1.26	679.00	4194.00	15900	20230419	-3.77	6185	20220624	147.37	15900	-3.77	20230419	8920	71.52	20230103	33150	-53.85	20220719	6700	128.36	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
70	20230619	141002	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15270	270	2	1.80	2416633300	158995	91.12	14810	15450	14660	19500	10500	15000	15199.43	1.61	0	37646	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	2036	22.49	3.64	12	1.19	679.00	4194.00	15900	20230419	-3.96	6185	20220624	146.89	15900	-3.96	20230419	8920	71.19	20230103	33150	-53.94	20220719	6700	127.91	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
71	20230619	130226	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15390	390	2	2.60	1894067730	124746	71.49	14810	15450	14660	19500	10500	15000	15183.39	1.61	0	21989	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	2052	22.67	3.67	12	0.94	679.00	4194.00	15900	20230419	-3.21	6185	20220624	148.83	15900	-3.21	20230419	8920	72.53	20230103	33150	-53.57	20220719	6700	129.70	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
72	20230619	120900	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15320	320	2	2.13	1633663890	107761	61.76	14810	15450	14660	19500	10500	15000	15160.07	1.61	0	17590	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	2043	22.56	3.65	12	0.81	679.00	4194.00	15900	20230419	-3.65	6185	20220624	147.70	15900	-3.65	20230419	8920	71.75	20230103	33150	-53.79	20220719	6700	128.66	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
73	20230619	110902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15250	250	2	1.67	1066783310	70762	40.55	14810	15380	14660	19500	10500	15000	15075.65	1.61	0	7921	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	2034	22.46	3.64	12	0.53	679.00	4194.00	15900	20230419	-4.09	6185	20220624	146.56	15900	-4.09	20230419	8920	70.96	20230103	33150	-54.00	20220719	6700	127.61	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
74	20230619	100549	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14980	-20	5	-0.13	429380190	28921	16.57	14810	15200	14660	19500	10500	15000	14846.66	1.61	0	-2874	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	1998	22.06	3.57	12	0.22	679.00	4194.00	15900	20230419	-5.79	6185	20220624	142.20	15900	-5.79	20230419	8920	67.94	20230103	33150	-54.81	20220719	6700	123.58	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
75	20230619	091021	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14850	-150	5	-1.00	96412680	6505	3.73	14810	15000	14710	19500	10500	15000	14821.32	1.61	0	-1064	15360	15180	14870	14690	14380	15025	14535	67	4500	500	10500	10	1	13334739	1980	21.87	3.54	12	0.05	679.00	4194.00	15900	20230419	-6.60	6185	20220624	140.10	15900	-6.60	20230419	8920	66.48	20230103	33150	-55.20	20220719	6700	121.64	20220930	1.58	N	159010	500	66 억	215068	N	N	N	N
76	20230616	160149	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15000	-10	5	-0.07	2576592720	174263	60.83	15050	15050	14560	19510	10510	15010	14785.58	2.04	0	-52597	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	2000	22.09	3.58	12	1.31	679.00	4194.00	15900	20230419	-5.66	6185	20220624	142.52	15900	-5.66	20230419	8920	68.16	20230103	33150	-54.75	20220719	6700	123.88	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
77	20230616	150630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14980	-30	5	-0.20	2365604470	160187	55.91	15050	15050	14560	19510	10510	15010	14767.77	2.04	0	-51504	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	1998	22.06	3.57	12	1.20	679.00	4194.00	15900	20230419	-5.79	6185	20220624	142.20	15900	-5.79	20230419	8920	67.94	20230103	33150	-54.81	20220719	6700	123.58	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
78	20230616	140104	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14650	-360	5	-2.40	1749381360	118788	41.46	15050	15050	14560	19510	10510	15010	14726.92	2.04	0	-41299	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	1954	21.58	3.49	12	0.89	679.00	4194.00	15900	20230419	-7.86	6185	20220624	136.86	15900	-7.86	20230419	8920	64.24	20230103	33150	-55.81	20220719	6700	118.66	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
79	20230616	130639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14710	-300	5	-2.00	1335642950	90703	31.66	15050	15050	14560	19510	10510	15010	14725.46	2.04	0	-34800	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	1962	21.66	3.51	12	0.68	679.00	4194.00	15900	20230419	-7.48	6185	20220624	137.83	15900	-7.48	20230419	8920	64.91	20230103	33150	-55.63	20220719	6700	119.55	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
80	20230616	120333	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14680	-330	5	-2.20	1004986050	68127	23.78	15050	15050	14560	19510	10510	15010	14751.66	2.04	0	-31525	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	1958	21.62	3.50	12	0.51	679.00	4194.00	15900	20230419	-7.67	6185	20220624	137.35	15900	-7.67	20230419	8920	64.57	20230103	33150	-55.72	20220719	6700	119.10	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
81	20230616	110305	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14750	-260	5	-1.73	830503000	56309	19.65	15050	15050	14560	19510	10510	15010	14749.03	2.04	0	-25454	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	1967	21.72	3.52	12	0.42	679.00	4194.00	15900	20230419	-7.23	6185	20220624	138.48	15900	-7.23	20230419	8920	65.36	20230103	33150	-55.51	20220719	6700	120.15	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
82	20230616	100900	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14680	-330	5	-2.20	622799280	42192	14.73	15050	15050	14560	19510	10510	15010	14761.08	2.04	0	-16893	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	1958	21.62	3.50	12	0.32	679.00	4194.00	15900	20230419	-7.67	6185	20220624	137.35	15900	-7.67	20230419	8920	64.57	20230103	33150	-55.72	20220719	6700	119.10	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
83	20230616	090334	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14890	-120	5	-0.80	137112040	9149	3.19	15050	15050	14860	19510	10510	15010	14986.56	2.04	0	-6257	15736	15372	14726	14362	13716	15555	14545	67	4500	500	10500	10	1	13334739	1986	21.93	3.55	12	0.07	679.00	4194.00	15900	20230419	-6.35	6185	20220624	140.74	15900	-6.35	20230419	8920	66.93	20230103	33150	-55.08	20220719	6700	122.24	20220930	1.59	N	159010	500	66 억	271724	N	N	N	N
84	20230615	150728	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14990	940	2	6.69	3866187590	264148	103.79	14200	15090	14080	18260	9840	14050	14636.44	1.72	0	40449	14963	14506	14213	13756	13463	14360	13610	67	4210	500	9830	10	1	13334739	1999	22.08	3.57	12	1.98	679.00	4194.00	15900	20230419	-5.72	6185	20220624	142.36	15900	-5.72	20230419	8920	68.05	20230103	33150	-54.78	20220719	6700	123.73	20220930	1.63	N	159010	500	66 억	228807	N	N	N	N
85	20230615	140803	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14390	340	2	2.42	1865189680	129608	50.92	14200	14680	14080	18260	9840	14050	14391.01	1.72	0	195	14963	14506	14213	13756	13463	14360	13610	67	4210	500	9830	10	1	13334739	1919	21.19	3.43	12	0.97	679.00	4194.00	15900	20230419	-9.50	6185	20220624	132.66	15900	-9.50	20230419	8920	61.32	20230103	33150	-56.59	20220719	6700	114.78	20220930	1.63	N	159010	500	66 억	228807	N	N	N	N
86	20230615	130351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14230	180	2	1.28	1693350180	117533	46.18	14200	14680	14080	18260	9840	14050	14407.44	1.72	0	4877	14963	14506	14213	13756	13463	14360	13610	67	4210	500	9830	10	1	13334739	1898	20.96	3.39	12	0.88	679.00	4194.00	15900	20230419	-10.50	6185	20220624	130.07	15900	-10.50	20230419	8920	59.53	20230103	33150	-57.07	20220719	6700	112.39	20220930	1.63	N	159010	500	66 억	228807	N	N	N	N
87	20230615	120543	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14250	200	2	1.42	1626675650	112858	44.34	14200	14680	14080	18260	9840	14050	14413.47	1.72	0	6181	14963	14506	14213	13756	13463	14360	13610	67	4210	500	9830	10	1	13334739	1900	20.99	3.40	12	0.85	679.00	4194.00	15900	20230419	-10.38	6185	20220624	130.40	15900	-10.38	20230419	8920	59.75	20230103	33150	-57.01	20220719	6700	112.69	20220930	1.63	N	159010	500	66 억	228807	N	N	N	N
88	20230615	111047	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14190	140	2	1.00	1496435970	103686	40.74	14200	14680	14080	18260	9840	14050	14432.38	1.72	0	4053	14963	14506	14213	13756	13463	14360	13610	67	4210	500	9830	10	1	13334739	1892	20.90	3.38	12	0.78	679.00	4194.00	15900	20230419	-10.75	6185	20220624	129.43	15900	-10.75	20230419	8920	59.08	20230103	33150	-57.19	20220719	6700	111.79	20220930	1.63	N	159010	500	66 억	228807	N	N	N	N
89	20230611	184459	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13260	-90	5	-0.67	1052891390	78872	100.31	13320	13580	13150	17350	9350	13350	13349.72	0.92	-3068	-3442	13690	13520	13270	13100	12850	13605	13185	67	4000	500	9340	10	1	13334739	1768	19.53	3.16	12	0.59	679.00	4194.00	15900	20230419	-16.60	6185	20220624	114.39	15900	-16.60	20230419	8920	48.65	20230103	33150	-60.00	20220719	6700	97.91	20220930	1.59	N	159010	500	66 억	122932	N	N	N	N
90	20230611	181131	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13260	-90	5	-0.67	1052891390	78872	100.31	13320	13580	13150	17350	9350	13350	13349.72	0.92	-3068	-3442	13690	13520	13270	13100	12850	13605	13185	67	4000	500	9340	10	1	13334739	1768	19.53	3.16	12	0.59	679.00	4194.00	15900	20230419	-16.60	6185	20220624	114.39	15900	-16.60	20230419	8920	48.65	20230103	33150	-60.00	20220719	6700	97.91	20220930	1.59	N	159010	500	66 억	122932	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History