KissMeData/079950/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 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	160612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1642	35	2	2.18	124213583	77139	61.35	1600	1643	1560	2085	1125	1607	1610.26	1.85	0	14174	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	381	-37.32	0.68	12	0.33	-44.00	2412.00	2500	20230518	-34.32	1300	20230327	26.31	2500	-34.32	20230518	1300	26.31	20230327	2500	-34.32	20230518	1300	26.31	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
3	20230630	150616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1634	27	2	1.68	119209332	74084	58.92	1600	1643	1560	2085	1125	1607	1609.11	1.85	0	14170	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	379	-37.14	0.68	12	0.32	-44.00	2412.00	2500	20230518	-34.64	1300	20230327	25.69	2500	-34.64	20230518	1300	25.69	20230327	2500	-34.64	20230518	1300	25.69	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
4	20230630	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1636	29	2	1.80	113215596	70410	56.00	1600	1643	1560	2085	1125	1607	1607.95	1.85	0	13373	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	380	-37.18	0.68	12	0.30	-44.00	2412.00	2500	20230518	-34.56	1300	20230327	25.85	2500	-34.56	20230518	1300	25.85	20230327	2500	-34.56	20230518	1300	25.85	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
5	20230630	130615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1632	25	2	1.56	106487728	66269	52.70	1600	1643	1560	2085	1125	1607	1606.90	1.85	0	12046	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	379	-37.09	0.68	12	0.29	-44.00	2412.00	2500	20230518	-34.72	1300	20230327	25.54	2500	-34.72	20230518	1300	25.54	20230327	2500	-34.72	20230518	1300	25.54	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
6	20230630	120612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1629	22	2	1.37	94913090	59130	47.03	1600	1643	1560	2085	1125	1607	1605.16	1.85	0	10754	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	378	-37.02	0.68	12	0.25	-44.00	2412.00	2500	20230518	-34.84	1300	20230327	25.31	2500	-34.84	20230518	1300	25.31	20230327	2500	-34.84	20230518	1300	25.31	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
7	20230630	110614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1634	27	2	1.68	88933507	55468	44.11	1600	1643	1560	2085	1125	1607	1603.33	1.85	0	12076	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	379	-37.14	0.68	12	0.24	-44.00	2412.00	2500	20230518	-34.64	1300	20230327	25.69	2500	-34.64	20230518	1300	25.69	20230327	2500	-34.64	20230518	1300	25.69	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
8	20230630	100614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1614	7	2	0.44	64668541	40542	32.24	1600	1616	1560	2085	1125	1607	1595.10	1.85	0	7332	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	374	-36.68	0.67	12	0.17	-44.00	2412.00	2500	20230518	-35.44	1300	20230327	24.15	2500	-35.44	20230518	1300	24.15	20230327	2500	-35.44	20230518	1300	24.15	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
9	20230630	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1612	5	2	0.31	9388049	5849	4.65	1600	1616	1600	2085	1125	1607	1605.07	1.85	0	2580	1679	1642	1622	1585	1565	1633	1576	116	480	500	1120	1	1	23200000	374	-36.64	0.67	12	0.03	-44.00	2412.00	2500	20230518	-35.52	1300	20230327	24.00	2500	-35.52	20230518	1300	24.00	20230327	2500	-35.52	20230518	1300	24.00	20230327	1.67	N	079950	500	116 억	428412	N	N	N	N
10	20230629	160614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1607	-53	5	-3.19	201041955	124153	63.16	1655	1659	1602	2155	1162	1660	1619.34	1.78	0	15147	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	373	-36.52	0.67	12	0.54	-44.00	2412.00	2500	20230518	-35.72	1300	20230327	23.62	2500	-35.72	20230518	1300	23.62	20230327	2500	-35.72	20230518	1300	23.62	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
11	20230629	150611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1613	-47	5	-2.83	187537731	115754	58.89	1655	1659	1602	2155	1162	1660	1620.14	1.78	0	15147	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	374	-36.66	0.67	12	0.50	-44.00	2412.00	2500	20230518	-35.48	1300	20230327	24.08	2500	-35.48	20230518	1300	24.08	20230327	2500	-35.48	20230518	1300	24.08	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
12	20230629	140610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1607	-53	5	-3.19	178124596	109904	55.91	1655	1659	1602	2155	1162	1660	1620.73	1.78	0	15010	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	373	-36.52	0.67	12	0.47	-44.00	2412.00	2500	20230518	-35.72	1300	20230327	23.62	2500	-35.72	20230518	1300	23.62	20230327	2500	-35.72	20230518	1300	23.62	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
13	20230629	130611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1610	-50	5	-3.01	165479337	102039	51.91	1655	1659	1602	2155	1162	1660	1621.73	1.78	0	14956	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	374	-36.59	0.67	12	0.44	-44.00	2412.00	2500	20230518	-35.60	1300	20230327	23.85	2500	-35.60	20230518	1300	23.85	20230327	2500	-35.60	20230518	1300	23.85	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
14	20230629	120612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1605	-55	5	-3.31	155068392	95554	48.61	1655	1659	1602	2155	1162	1660	1622.84	1.78	0	14333	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	372	-36.48	0.67	12	0.41	-44.00	2412.00	2500	20230518	-35.80	1300	20230327	23.46	2500	-35.80	20230518	1300	23.46	20230327	2500	-35.80	20230518	1300	23.46	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
15	20230629	110613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1611	-49	5	-2.95	106347561	65210	33.17	1655	1659	1610	2155	1162	1660	1630.85	1.78	0	168	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	374	-36.61	0.67	12	0.28	-44.00	2412.00	2500	20230518	-35.56	1300	20230327	23.92	2500	-35.56	20230518	1300	23.92	20230327	2500	-35.56	20230518	1300	23.92	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
16	20230629	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1636	-24	5	-1.45	33452089	20321	10.34	1655	1659	1636	2155	1162	1660	1646.18	1.78	0	-3744	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	380	-37.18	0.68	12	0.09	-44.00	2412.00	2500	20230518	-34.56	1300	20230327	25.85	2500	-34.56	20230518	1300	25.85	20230327	2500	-34.56	20230518	1300	25.85	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
17	20230629	090558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1648	-12	5	-0.72	7312798	4426	2.25	1655	1655	1648	2155	1162	1660	1652.24	1.78	0	-501	1734	1696	1666	1628	1598	1682	1614	116	496	500	1160	1	1	23200000	382	-37.45	0.68	12	0.02	-44.00	2412.00	2500	20230518	-34.08	1300	20230327	26.77	2500	-34.08	20230518	1300	26.77	20230327	2500	-34.08	20230518	1300	26.77	20230327	1.67	N	079950	500	116 억	413265	N	N	N	N
18	20230628	160605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1660	-44	5	-2.58	324070581	195344	144.07	1674	1704	1636	2215	1193	1704	1658.96	1.84	0	-14540	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	385	-37.73	0.69	12	0.84	-44.00	2412.00	2500	20230518	-33.60	1300	20230327	27.69	2500	-33.60	20230518	1300	27.69	20230327	2500	-33.60	20230518	1300	27.69	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
19	20230628	150610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1643	-61	5	-3.58	301236733	181525	133.88	1674	1704	1636	2215	1193	1704	1659.48	1.84	0	-13214	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	381	-37.34	0.68	12	0.78	-44.00	2412.00	2500	20230518	-34.28	1300	20230327	26.38	2500	-34.28	20230518	1300	26.38	20230327	2500	-34.28	20230518	1300	26.38	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
20	20230628	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1650	-54	5	-3.17	277292807	167018	123.18	1674	1704	1636	2215	1193	1704	1660.26	1.84	0	-12945	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	383	-37.50	0.68	12	0.72	-44.00	2412.00	2500	20230518	-34.00	1300	20230327	26.92	2500	-34.00	20230518	1300	26.92	20230327	2500	-34.00	20230518	1300	26.92	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
21	20230628	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1650	-54	5	-3.17	254726235	153348	113.10	1674	1704	1636	2215	1193	1704	1661.10	1.84	0	-12174	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	383	-37.50	0.68	12	0.66	-44.00	2412.00	2500	20230518	-34.00	1300	20230327	26.92	2500	-34.00	20230518	1300	26.92	20230327	2500	-34.00	20230518	1300	26.92	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
22	20230628	120557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1650	-54	5	-3.17	234664224	141187	104.13	1674	1704	1636	2215	1193	1704	1662.08	1.84	0	-9529	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	383	-37.50	0.68	12	0.61	-44.00	2412.00	2500	20230518	-34.00	1300	20230327	26.92	2500	-34.00	20230518	1300	26.92	20230327	2500	-34.00	20230518	1300	26.92	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
23	20230628	110612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1637	-67	5	-3.93	213243453	128174	94.53	1674	1704	1636	2215	1193	1704	1663.70	1.84	0	-7003	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	380	-37.20	0.68	12	0.55	-44.00	2412.00	2500	20230518	-34.52	1300	20230327	25.92	2500	-34.52	20230518	1300	25.92	20230327	2500	-34.52	20230518	1300	25.92	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
24	20230628	100612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1670	-34	5	-2.00	117423852	70075	51.68	1674	1704	1663	2215	1193	1704	1675.69	1.84	0	16859	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	387	-37.95	0.69	12	0.30	-44.00	2412.00	2500	20230518	-33.20	1300	20230327	28.46	2500	-33.20	20230518	1300	28.46	20230327	2500	-33.20	20230518	1300	28.46	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
25	20230628	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1704	0	3	0.00	20855017	12384	9.13	1674	1704	1674	2215	1193	1704	1684.03	1.84	0	4486	1758	1730	1704	1676	1650	1718	1664	116	511	500	1190	1	1	23200000	395	-38.73	0.71	12	0.05	-44.00	2412.00	2500	20230518	-31.84	1300	20230327	31.08	2500	-31.84	20230518	1300	31.08	20230327	2500	-31.84	20230518	1300	31.08	20230327	1.69	N	079950	500	116 억	427805	N	N	N	N
26	20230627	160608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1704	-28	5	-1.62	229962769	135553	132.83	1725	1732	1678	2250	1213	1732	1696.48	1.88	0	-8120	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	395	-38.73	0.71	12	0.58	-44.00	2412.00	2500	20230518	-31.84	1300	20230327	31.08	2500	-31.84	20230518	1300	31.08	20230327	2500	-31.84	20230518	1300	31.08	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
27	20230627	150612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1700	-32	5	-1.85	221790542	130742	128.11	1725	1732	1678	2250	1213	1732	1696.40	1.88	0	-6562	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	394	-38.64	0.70	12	0.56	-44.00	2412.00	2500	20230518	-32.00	1300	20230327	30.77	2500	-32.00	20230518	1300	30.77	20230327	2500	-32.00	20230518	1300	30.77	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
28	20230627	140620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1694	-38	5	-2.19	168157532	98905	96.92	1725	1732	1683	2250	1213	1732	1700.19	1.88	0	-335	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	393	-38.50	0.70	12	0.43	-44.00	2412.00	2500	20230518	-32.24	1300	20230327	30.31	2500	-32.24	20230518	1300	30.31	20230327	2500	-32.24	20230518	1300	30.31	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
29	20230627	130618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1700	-32	5	-1.85	151930494	89339	87.54	1725	1732	1683	2250	1213	1732	1700.61	1.88	0	942	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	394	-38.64	0.70	12	0.39	-44.00	2412.00	2500	20230518	-32.00	1300	20230327	30.77	2500	-32.00	20230518	1300	30.77	20230327	2500	-32.00	20230518	1300	30.77	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
30	20230627	120620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1705	-27	5	-1.56	142087891	83550	81.87	1725	1732	1683	2250	1213	1732	1700.63	1.88	0	2574	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	396	-38.75	0.71	12	0.36	-44.00	2412.00	2500	20230518	-31.80	1300	20230327	31.15	2500	-31.80	20230518	1300	31.15	20230327	2500	-31.80	20230518	1300	31.15	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
31	20230627	110623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1697	-35	5	-2.02	133440745	78457	76.88	1725	1732	1683	2250	1213	1732	1700.81	1.88	0	5002	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	394	-38.57	0.70	12	0.34	-44.00	2412.00	2500	20230518	-32.12	1300	20230327	30.54	2500	-32.12	20230518	1300	30.54	20230327	2500	-32.12	20230518	1300	30.54	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
32	20230627	100606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1700	-32	5	-1.85	107394241	63033	61.77	1725	1732	1683	2250	1213	1732	1703.78	1.88	0	8405	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	394	-38.64	0.70	12	0.27	-44.00	2412.00	2500	20230518	-32.00	1300	20230327	30.77	2500	-32.00	20230518	1300	30.77	20230327	2500	-32.00	20230518	1300	30.77	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
33	20230627	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1724	-8	5	-0.46	10982139	6370	6.24	1725	1732	1713	2250	1213	1732	1724.04	1.88	0	-2284	1777	1754	1709	1686	1641	1766	1698	116	518	500	1210	1	1	23200000	400	-39.18	0.71	12	0.03	-44.00	2412.00	2500	20230518	-31.04	1300	20230327	32.62	2500	-31.04	20230518	1300	32.62	20230327	2500	-31.04	20230518	1300	32.62	20230327	1.66	N	079950	500	116 억	435924	N	N	N	N
34	20230626	160607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1732	34	2	2.00	171935180	102002	115.17	1698	1732	1664	2205	1189	1698	1685.16	1.81	0	16807	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	402	-39.36	0.72	12	0.44	-44.00	2412.00	2500	20230518	-30.72	1300	20230327	33.23	2500	-30.72	20230518	1300	33.23	20230327	2500	-30.72	20230518	1300	33.23	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
35	20230626	150611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1730	32	2	1.88	159974336	95083	107.36	1698	1731	1664	2205	1189	1698	1682.47	1.81	0	16859	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	401	-39.32	0.72	12	0.41	-44.00	2412.00	2500	20230518	-30.80	1300	20230327	33.08	2500	-30.80	20230518	1300	33.08	20230327	2500	-30.80	20230518	1300	33.08	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
36	20230626	140611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1696	-2	5	-0.12	134549728	80238	90.60	1698	1699	1664	2205	1189	1698	1676.88	1.81	0	18868	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	393	-38.55	0.70	12	0.35	-44.00	2412.00	2500	20230518	-32.16	1300	20230327	30.46	2500	-32.16	20230518	1300	30.46	20230327	2500	-32.16	20230518	1300	30.46	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
37	20230626	130609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1679	-19	5	-1.12	81345002	48545	54.81	1698	1698	1664	2205	1189	1698	1675.66	1.81	0	9956	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	390	-38.16	0.70	12	0.21	-44.00	2412.00	2500	20230518	-32.84	1300	20230327	29.15	2500	-32.84	20230518	1300	29.15	20230327	2500	-32.84	20230518	1300	29.15	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
38	20230626	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1683	-15	5	-0.88	76130398	45434	51.30	1698	1698	1664	2205	1189	1698	1675.63	1.81	0	10425	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	390	-38.25	0.70	12	0.20	-44.00	2412.00	2500	20230518	-32.68	1300	20230327	29.46	2500	-32.68	20230518	1300	29.46	20230327	2500	-32.68	20230518	1300	29.46	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
39	20230626	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1689	-9	5	-0.53	67010437	40006	45.17	1698	1698	1664	2205	1189	1698	1675.01	1.81	0	8099	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	392	-38.39	0.70	12	0.17	-44.00	2412.00	2500	20230518	-32.44	1300	20230327	29.92	2500	-32.44	20230518	1300	29.92	20230327	2500	-32.44	20230518	1300	29.92	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
40	20230626	100607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1679	-19	5	-1.12	63153581	37715	42.59	1698	1698	1664	2205	1189	1698	1674.50	1.81	0	7986	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	390	-38.16	0.70	12	0.16	-44.00	2412.00	2500	20230518	-32.84	1300	20230327	29.15	2500	-32.84	20230518	1300	29.15	20230327	2500	-32.84	20230518	1300	29.15	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
41	20230626	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1684	-14	5	-0.82	2473620	1465	1.65	1698	1698	1684	2205	1189	1698	1688.48	1.81	0	-1310	1758	1727	1708	1677	1658	1718	1668	116	508	500	1180	1	1	23200000	391	-38.27	0.70	12	0.01	-44.00	2412.00	2500	20230518	-32.64	1300	20230327	29.54	2500	-32.64	20230518	1300	29.54	20230327	2500	-32.64	20230518	1300	29.54	20230327	1.68	N	079950	500	116 억	419087	N	N	N	N
42	20230623	171526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1698	-13	5	-0.76	149775993	87691	85.54	1711	1739	1689	2220	1198	1711	1708.01	1.83	0	-5163	1775	1743	1718	1686	1661	1759	1702	116	511	500	1190	1	1	23200000	394	-38.59	0.70	12	0.38	-44.00	2412.00	2500	20230518	-32.08	1300	20230327	30.62	2500	-32.08	20230518	1300	30.62	20230327	2500	-32.08	20230518	1300	30.62	20230327	1.71	N	079950	500	116 억	424250	N	N	N	N
43	20230623	140506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1705	-6	5	-0.35	126822971	74185	72.36	1711	1739	1689	2220	1198	1711	1709.55	1.83	0	-2580	1775	1743	1718	1686	1661	1759	1702	116	511	500	1190	1	1	23200000	396	-38.75	0.71	12	0.32	-44.00	2412.00	2500	20230518	-31.80	1300	20230327	31.15	2500	-31.80	20230518	1300	31.15	20230327	2500	-31.80	20230518	1300	31.15	20230327	1.71	N	079950	500	116 억	424250	N	N	N	N
44	20230622	160639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1711	-1	5	-0.06	173836792	100527	93.67	1694	1750	1693	2225	1199	1712	1729.37	1.82	0	1636	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	397	-38.89	0.71	12	0.43	-44.00	2412.00	2500	20230518	-31.56	1300	20230327	31.62	2500	-31.56	20230518	1300	31.62	20230327	2500	-31.56	20230518	1300	31.62	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
45	20230622	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1731	19	2	1.11	164635670	95170	88.68	1694	1750	1693	2225	1199	1712	1729.91	1.82	0	1318	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	402	-39.34	0.72	12	0.41	-44.00	2412.00	2500	20230518	-30.76	1300	20230327	33.15	2500	-30.76	20230518	1300	33.15	20230327	2500	-30.76	20230518	1300	33.15	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
46	20230622	140611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1733	21	2	1.23	137937409	79731	74.29	1694	1750	1693	2225	1199	1712	1730.03	1.82	0	2990	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	402	-39.39	0.72	12	0.34	-44.00	2412.00	2500	20230518	-30.68	1300	20230327	33.31	2500	-30.68	20230518	1300	33.31	20230327	2500	-30.68	20230518	1300	33.31	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
47	20230622	130932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1729	17	2	0.99	95789346	55457	51.68	1694	1750	1693	2225	1199	1712	1727.27	1.82	0	8651	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	401	-39.30	0.72	12	0.24	-44.00	2412.00	2500	20230518	-30.84	1300	20230327	33.00	2500	-30.84	20230518	1300	33.00	20230327	2500	-30.84	20230518	1300	33.00	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
48	20230622	120458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1735	23	2	1.34	85899112	49728	46.34	1694	1750	1693	2225	1199	1712	1727.38	1.82	0	10483	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	403	-39.43	0.72	12	0.21	-44.00	2412.00	2500	20230518	-30.60	1300	20230327	33.46	2500	-30.60	20230518	1300	33.46	20230327	2500	-30.60	20230518	1300	33.46	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
49	20230622	110609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1747	35	2	2.04	76327457	44228	41.21	1694	1750	1693	2225	1199	1712	1725.77	1.82	0	11294	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	405	-39.70	0.72	12	0.19	-44.00	2412.00	2500	20230518	-30.12	1300	20230327	34.38	2500	-30.12	20230518	1300	34.38	20230327	2500	-30.12	20230518	1300	34.38	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
50	20230622	100906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1738	26	2	1.52	59381680	34499	32.15	1694	1748	1693	2225	1199	1712	1721.26	1.82	0	8502	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	403	-39.50	0.72	12	0.15	-44.00	2412.00	2500	20230518	-30.48	1300	20230327	33.69	2500	-30.48	20230518	1300	33.69	20230327	2500	-30.48	20230518	1300	33.69	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
51	20230622	091020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1719	7	2	0.41	21592802	12685	11.82	1694	1719	1693	2225	1199	1712	1702.23	1.82	0	3529	1783	1747	1725	1689	1667	1765	1707	116	513	500	1190	1	1	23200000	399	-39.07	0.71	12	0.05	-44.00	2412.00	2500	20230518	-31.24	1300	20230327	32.23	2500	-31.24	20230518	1300	32.23	20230327	2500	-31.24	20230518	1300	32.23	20230327	1.72	N	079950	500	116 억	422612	N	N	N	N
52	20230621	161032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1712	3	2	0.18	185725415	107104	82.90	1709	1761	1703	2220	1197	1709	1734.13	1.86	0	-10052	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	397	-38.91	0.71	12	0.46	-44.00	2412.00	2500	20230518	-31.52	1300	20230327	31.69	2500	-31.52	20230518	1300	31.69	20230327	2500	-31.52	20230518	1300	31.69	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
53	20230621	150728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1722	13	2	0.76	167308675	96349	74.57	1709	1761	1709	2220	1197	1709	1736.49	1.86	0	-12656	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	400	-39.14	0.71	12	0.42	-44.00	2412.00	2500	20230518	-31.12	1300	20230327	32.46	2500	-31.12	20230518	1300	32.46	20230327	2500	-31.12	20230518	1300	32.46	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
54	20230621	140504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1736	27	2	1.58	144664091	83225	64.42	1709	1761	1709	2220	1197	1709	1738.23	1.86	0	-10986	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	403	-39.45	0.72	12	0.36	-44.00	2412.00	2500	20230518	-30.56	1300	20230327	33.54	2500	-30.56	20230518	1300	33.54	20230327	2500	-30.56	20230518	1300	33.54	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
55	20230621	130554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1753	44	2	2.57	133952957	77041	59.63	1709	1761	1709	2220	1197	1709	1738.72	1.86	0	-12284	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	407	-39.84	0.73	12	0.33	-44.00	2412.00	2500	20230518	-29.88	1300	20230327	34.85	2500	-29.88	20230518	1300	34.85	20230327	2500	-29.88	20230518	1300	34.85	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
56	20230621	120237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1740	31	2	1.81	121265774	69753	53.99	1709	1761	1709	2220	1197	1709	1738.50	1.86	0	-12117	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	404	-39.55	0.72	12	0.30	-44.00	2412.00	2500	20230518	-30.40	1300	20230327	33.85	2500	-30.40	20230518	1300	33.85	20230327	2500	-30.40	20230518	1300	33.85	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
57	20230621	110812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1739	30	2	1.76	105433058	60627	46.92	1709	1761	1709	2220	1197	1709	1739.04	1.86	0	-12189	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	403	-39.52	0.72	12	0.26	-44.00	2412.00	2500	20230518	-30.44	1300	20230327	33.77	2500	-30.44	20230518	1300	33.77	20230327	2500	-30.44	20230518	1300	33.77	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
58	20230621	100536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1742	33	2	1.93	90561793	52034	40.27	1709	1761	1709	2220	1197	1709	1740.43	1.86	0	-13037	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	404	-39.59	0.72	12	0.22	-44.00	2412.00	2500	20230518	-30.32	1300	20230327	34.00	2500	-30.32	20230518	1300	34.00	20230327	2500	-30.32	20230518	1300	34.00	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
59	20230621	090107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1716	7	2	0.41	5807241	3398	2.63	1709	1716	1709	2220	1197	1709	1709.02	1.86	0	-152	1783	1746	1723	1686	1663	1734	1674	116	511	500	1190	1	1	23200000	398	-39.00	0.71	12	0.01	-44.00	2412.00	2500	20230518	-31.36	1300	20230327	32.00	2500	-31.36	20230518	1300	32.00	20230327	2500	-31.36	20230518	1300	32.00	20230327	1.76	N	079950	500	116 억	432654	N	N	N	N
60	20230620	160541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1709	-49	5	-2.79	221121118	129058	81.43	1758	1760	1700	2285	1231	1758	1713.36	1.87	0	-362	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	396	-38.84	0.71	12	0.56	-44.00	2412.00	2500	20230518	-31.64	1300	20230327	31.46	2500	-31.64	20230518	1300	31.46	20230327	2500	-31.64	20230518	1300	31.46	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
61	20230620	150414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1715	-43	5	-2.45	212290000	123898	78.18	1758	1760	1700	2285	1231	1758	1713.43	1.87	0	-1132	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	398	-38.98	0.71	12	0.53	-44.00	2412.00	2500	20230518	-31.40	1300	20230327	31.92	2500	-31.40	20230518	1300	31.92	20230327	2500	-31.40	20230518	1300	31.92	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
62	20230620	140349	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1719	-39	5	-2.22	207897370	121338	76.56	1758	1760	1700	2285	1231	1758	1713.37	1.87	0	-219	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	399	-39.07	0.71	12	0.52	-44.00	2412.00	2500	20230518	-31.24	1300	20230327	32.23	2500	-31.24	20230518	1300	32.23	20230327	2500	-31.24	20230518	1300	32.23	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
63	20230620	130221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1717	-41	5	-2.33	184753758	107847	68.05	1758	1760	1700	2285	1231	1758	1713.11	1.87	0	-1872	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	398	-39.02	0.71	12	0.46	-44.00	2412.00	2500	20230518	-31.32	1300	20230327	32.08	2500	-31.32	20230518	1300	32.08	20230327	2500	-31.32	20230518	1300	32.08	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
64	20230620	120400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1704	-54	5	-3.07	165167029	96390	60.82	1758	1760	1700	2285	1231	1758	1713.53	1.87	0	-7383	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	395	-38.73	0.71	12	0.42	-44.00	2412.00	2500	20230518	-31.84	1300	20230327	31.08	2500	-31.84	20230518	1300	31.08	20230327	2500	-31.84	20230518	1300	31.08	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
65	20230620	110200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1702	-56	5	-3.19	124175782	72294	45.62	1758	1760	1702	2285	1231	1758	1717.65	1.87	0	-10903	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	395	-38.68	0.71	12	0.31	-44.00	2412.00	2500	20230518	-31.92	1300	20230327	30.92	2500	-31.92	20230518	1300	30.92	20230327	2500	-31.92	20230518	1300	30.92	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
66	20230620	100146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1725	-33	5	-1.88	75127177	43606	27.51	1758	1760	1712	2285	1231	1758	1722.86	1.87	0	-1876	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	400	-39.20	0.72	12	0.19	-44.00	2412.00	2500	20230518	-31.00	1300	20230327	32.69	2500	-31.00	20230518	1300	32.69	20230327	2500	-31.00	20230518	1300	32.69	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
67	20230620	090524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1753	-5	5	-0.28	2582990	1470	0.93	1758	1760	1748	2285	1231	1758	1757.14	1.87	0	-310	1818	1788	1748	1718	1678	1768	1698	116	527	500	1230	1	1	23200000	407	-39.84	0.73	12	0.01	-44.00	2412.00	2500	20230518	-29.88	1300	20230327	34.85	2500	-29.88	20230518	1300	34.85	20230327	2500	-29.88	20230518	1300	34.85	20230327	1.79	N	079950	500	116 억	433016	N	N	N	N
68	20230619	160801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1758	-19	5	-1.07	277252584	158476	141.23	1778	1778	1708	2310	1244	1777	1749.27	1.67	0	44214	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	408	-39.95	0.73	12	0.68	-44.00	2412.00	2500	20230518	-29.68	1300	20230327	35.23	2500	-29.68	20230518	1300	35.23	20230327	2500	-29.68	20230518	1300	35.23	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
69	20230619	150216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1763	-14	5	-0.79	259915325	148623	132.45	1778	1778	1708	2310	1244	1777	1748.82	1.67	0	41429	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	409	-40.07	0.73	12	0.64	-44.00	2412.00	2500	20230518	-29.48	1300	20230327	35.62	2500	-29.48	20230518	1300	35.62	20230327	2500	-29.48	20230518	1300	35.62	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
70	20230619	140416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1751	-26	5	-1.46	234949473	134408	119.78	1778	1778	1708	2310	1244	1777	1748.03	1.67	0	36100	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	406	-39.80	0.73	12	0.58	-44.00	2412.00	2500	20230518	-29.96	1300	20230327	34.69	2500	-29.96	20230518	1300	34.69	20230327	2500	-29.96	20230518	1300	34.69	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
71	20230619	130700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1756	-21	5	-1.18	217523614	124425	110.88	1778	1778	1708	2310	1244	1777	1748.23	1.67	0	33315	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	407	-39.91	0.73	12	0.54	-44.00	2412.00	2500	20230518	-29.76	1300	20230327	35.08	2500	-29.76	20230518	1300	35.08	20230327	2500	-29.76	20230518	1300	35.08	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
72	20230619	120227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1768	-9	5	-0.51	150542609	86179	76.80	1778	1778	1708	2310	1244	1777	1746.86	1.67	0	21810	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	410	-40.18	0.73	12	0.37	-44.00	2412.00	2500	20230518	-29.28	1300	20230327	36.00	2500	-29.28	20230518	1300	36.00	20230327	2500	-29.28	20230518	1300	36.00	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
73	20230619	110228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1762	-15	5	-0.84	122193177	70040	62.42	1778	1778	1708	2310	1244	1777	1744.62	1.67	0	19709	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	409	-40.05	0.73	12	0.30	-44.00	2412.00	2500	20230518	-29.52	1300	20230327	35.54	2500	-29.52	20230518	1300	35.54	20230327	2500	-29.52	20230518	1300	35.54	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
74	20230619	100224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1736	-41	5	-2.31	88129675	50561	45.06	1778	1778	1708	2310	1244	1777	1743.04	1.67	0	4828	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	403	-39.45	0.72	12	0.22	-44.00	2412.00	2500	20230518	-30.56	1300	20230327	33.54	2500	-30.56	20230518	1300	33.54	20230327	2500	-30.56	20230518	1300	33.54	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
75	20230619	090419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1769	-8	5	-0.45	2139308	1205	1.07	1778	1778	1764	2310	1244	1777	1775.36	1.67	0	-418	1872	1824	1797	1749	1722	1811	1736	116	533	500	1240	1	1	23200000	410	-40.20	0.73	12	0.01	-44.00	2412.00	2500	20230518	-29.24	1300	20230327	36.08	2500	-29.24	20230518	1300	36.08	20230327	2500	-29.24	20230518	1300	36.08	20230327	1.76	N	079950	500	116 억	388143	N	N	N	N
76	20230616	160340	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1777	-22	5	-1.22	196760728	109721	63.69	1845	1845	1770	2335	1260	1799	1793.28	1.77	0	-24868	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	412	-40.39	0.74	12	0.47	-44.00	2412.00	2500	20230518	-28.92	1300	20230327	36.69	2500	-28.92	20230518	1300	36.69	20230327	2500	-28.92	20230518	1300	36.69	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
77	20230616	150449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1778	-21	5	-1.17	171081198	95242	55.28	1845	1845	1770	2335	1260	1799	1796.28	1.77	0	-23935	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	412	-40.41	0.74	12	0.41	-44.00	2412.00	2500	20230518	-28.88	1300	20230327	36.77	2500	-28.88	20230518	1300	36.77	20230327	2500	-28.88	20230518	1300	36.77	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
78	20230616	140518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1781	-18	5	-1.00	156640417	87111	50.56	1845	1845	1776	2335	1260	1799	1798.17	1.77	0	-23341	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	413	-40.48	0.74	12	0.38	-44.00	2412.00	2500	20230518	-28.76	1300	20230327	37.00	2500	-28.76	20230518	1300	37.00	20230327	2500	-28.76	20230518	1300	37.00	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
79	20230616	130651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1785	-14	5	-0.78	142545872	79191	45.97	1845	1845	1780	2335	1260	1799	1800.03	1.77	0	-17580	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	414	-40.57	0.74	12	0.34	-44.00	2412.00	2500	20230518	-28.60	1300	20230327	37.31	2500	-28.60	20230518	1300	37.31	20230327	2500	-28.60	20230518	1300	37.31	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
80	20230616	120341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1785	-14	5	-0.78	131162122	72815	42.27	1845	1845	1780	2335	1260	1799	1801.31	1.77	0	-17563	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	414	-40.57	0.74	12	0.31	-44.00	2412.00	2500	20230518	-28.60	1300	20230327	37.31	2500	-28.60	20230518	1300	37.31	20230327	2500	-28.60	20230518	1300	37.31	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
81	20230616	110230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1790	-9	5	-0.50	107437527	59522	34.55	1845	1845	1788	2335	1260	1799	1805.01	1.77	0	-15861	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	415	-40.68	0.74	12	0.26	-44.00	2412.00	2500	20230518	-28.40	1300	20230327	37.69	2500	-28.40	20230518	1300	37.69	20230327	2500	-28.40	20230518	1300	37.69	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
82	20230616	100111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1798	-1	5	-0.06	72445841	40007	23.22	1845	1845	1795	2335	1260	1799	1810.83	1.77	0	-13392	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	417	-40.86	0.75	12	0.17	-44.00	2412.00	2500	20230518	-28.08	1300	20230327	38.31	2500	-28.08	20230518	1300	38.31	20230327	2500	-28.08	20230518	1300	38.31	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
83	20230616	090259	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1817	18	2	1.00	11163196	6059	3.52	1845	1845	1812	2335	1260	1799	1842.42	1.77	0	-2371	1859	1828	1799	1768	1739	1844	1784	116	537	500	1250	1	1	23200000	422	-41.30	0.75	12	0.03	-44.00	2412.00	2500	20230518	-27.32	1300	20230327	39.77	2500	-27.32	20230518	1300	39.77	20230327	2500	-27.32	20230518	1300	39.77	20230327	1.75	N	079950	500	116 억	409487	N	N	N	N
84	20230615	150951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1790	0	3	0.00	285823086	158764	77.86	1781	1830	1770	2325	1253	1790	1800.30	1.68	0	14365	1867	1828	1804	1765	1741	1816	1753	116	536	500	1250	1	1	23200000	415	-40.68	0.74	12	0.68	-44.00	2412.00	2500	20230518	-28.40	1300	20230327	37.69	2500	-28.40	20230518	1300	37.69	20230327	2500	-28.40	20230518	1300	37.69	20230327	1.83	N	079950	500	116 억	389896	N	N	N	N
85	20230615	140658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1789	-1	5	-0.06	258380811	143434	70.34	1781	1830	1770	2325	1253	1790	1801.39	1.68	0	14275	1867	1828	1804	1765	1741	1816	1753	116	536	500	1250	1	1	23200000	415	-40.66	0.74	12	0.62	-44.00	2412.00	2500	20230518	-28.44	1300	20230327	37.62	2500	-28.44	20230518	1300	37.62	20230327	2500	-28.44	20230518	1300	37.62	20230327	1.83	N	079950	500	116 억	389896	N	N	N	N
86	20230615	130558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1809	19	2	1.06	241608013	134100	65.76	1781	1830	1770	2325	1253	1790	1801.70	1.68	0	15134	1867	1828	1804	1765	1741	1816	1753	116	536	500	1250	1	1	23200000	420	-41.11	0.75	12	0.58	-44.00	2412.00	2500	20230518	-27.64	1300	20230327	39.15	2500	-27.64	20230518	1300	39.15	20230327	2500	-27.64	20230518	1300	39.15	20230327	1.83	N	079950	500	116 억	389896	N	N	N	N
87	20230615	120950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1798	8	2	0.45	221720398	123024	60.33	1781	1830	1770	2325	1253	1790	1802.25	1.68	0	10206	1867	1828	1804	1765	1741	1816	1753	116	536	500	1250	1	1	23200000	417	-40.86	0.75	12	0.53	-44.00	2412.00	2500	20230518	-28.08	1300	20230327	38.31	2500	-28.08	20230518	1300	38.31	20230327	2500	-28.08	20230518	1300	38.31	20230327	1.83	N	079950	500	116 억	389896	N	N	N	N
88	20230615	110309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1794	4	2	0.22	170085341	94025	46.11	1781	1830	1781	2325	1253	1790	1808.94	1.68	0	8145	1867	1828	1804	1765	1741	1816	1753	116	536	500	1250	1	1	23200000	416	-40.77	0.74	12	0.41	-44.00	2412.00	2500	20230518	-28.24	1300	20230327	38.00	2500	-28.24	20230518	1300	38.00	20230327	2500	-28.24	20230518	1300	38.00	20230327	1.83	N	079950	500	116 억	389896	N	N	N	N
89	20230611	184733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1787	0	3	0.00	174218070	96756	39.14	1787	1825	1780	2320	1251	1787	1800.74	1.76	26851	26849	1909	1847	1815	1753	1721	1832	1738	116	534	500	1250	1	1	23200000	415	-40.61	0.74	12	0.42	-44.00	2412.00	2585	20220608	-30.87	1300	20230327	37.46	2500	-28.52	20230518	1300	37.46	20230327	2515	-28.95	20220609	1300	37.46	20230327	1.93	N	079950	500	116 억	407476	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History