KissMeData/282880/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35750	1750	2	5.15	6135063200	173878	133.02	34100	36000	34050	44200	23800	34000	35283.53	6.96	-324	15949	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3587	72.52	2.70	12	1.73	493.00	13228.00	42000	20230418	-14.88	22389	20221013	59.68	42000	-14.88	20230418	22750	57.14	20230103	42000	-14.88	20230418	22750	57.14	20230103	5.59	N	282880	500	50 억	698405	N	N	7	N	N
3	20230630	151003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35700	1700	2	5.00	5769605350	163647	125.20	34100	36000	34050	44200	23800	34000	35256.41	6.96	-324	13544	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3582	72.41	2.70	12	1.63	493.00	13228.00	42000	20230418	-15.00	22389	20221013	59.45	42000	-15.00	20230418	22750	56.92	20230103	42000	-15.00	20230418	22750	56.92	20230103	5.59	N	282880	500	50 억	698405	N	N	3	N	N
4	20230630	141002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35300	1300	2	3.82	3613523650	103205	78.96	34100	35650	34050	44200	23800	34000	35013.07	6.96	-324	-667	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3542	71.60	2.67	12	1.03	493.00	13228.00	42000	20230418	-15.95	22389	20221013	57.67	42000	-15.95	20230418	22750	55.16	20230103	42000	-15.95	20230418	22750	55.16	20230103	5.59	N	282880	500	50 억	698405	N	N	3	N	N
5	20230630	131002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34900	900	2	2.65	3090799150	88335	67.58	34100	35650	34050	44200	23800	34000	34989.52	6.96	-324	-2754	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3502	70.79	2.64	12	0.88	493.00	13228.00	42000	20230418	-16.90	22389	20221013	55.88	42000	-16.90	20230418	22750	53.41	20230103	42000	-16.90	20230418	22750	53.41	20230103	5.59	N	282880	500	50 억	698405	N	N	3	N	N
6	20230630	120959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34750	750	2	2.21	2934720900	83843	64.14	34100	35650	34050	44200	23800	34000	35002.58	6.96	-324	-3335	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3487	70.49	2.63	12	0.84	493.00	13228.00	42000	20230418	-17.26	22389	20221013	55.21	42000	-17.26	20230418	22750	52.75	20230103	42000	-17.26	20230418	22750	52.75	20230103	5.59	N	282880	500	50 억	698405	N	N	3	N	N
7	20230630	110957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35200	1200	2	3.53	2700641250	77151	59.02	34100	35650	34050	44200	23800	34000	35004.62	6.96	-324	-3603	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3532	71.40	2.66	12	0.77	493.00	13228.00	42000	20230418	-16.19	22389	20221013	57.22	42000	-16.19	20230418	22750	54.73	20230103	42000	-16.19	20230418	22750	54.73	20230103	5.59	N	282880	500	50 억	698405	N	N	3	N	N
8	20230630	101002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35000	1000	2	2.94	2115202550	60399	46.21	34100	35650	34050	44200	23800	34000	35020.49	6.96	-324	288	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3512	70.99	2.65	12	0.60	493.00	13228.00	42000	20230418	-16.67	22389	20221013	56.33	42000	-16.67	20230418	22750	53.85	20230103	42000	-16.67	20230418	22750	53.85	20230103	5.59	N	282880	500	50 억	698405	N	N	3	N	N
9	20230630	091002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34250	250	2	0.74	215570050	6282	4.81	34100	34450	34100	44200	23800	34000	34315.51	6.96	-324	1720	35800	34900	34250	33350	32700	34575	33025	50	10200	500	24480	50	1	10033718	3437	69.47	2.59	12	0.06	493.00	13228.00	42000	20230418	-18.45	22389	20221013	52.98	42000	-18.45	20230418	22750	50.55	20230103	42000	-18.45	20230418	22750	50.55	20230103	5.59	N	282880	500	50 억	698405	N	N	3	N	N
10	20230629	160955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34000	-450	5	-1.31	4436194600	129528	76.24	34400	35150	33600	44750	24150	34450	34249.22	6.79	-162	16994	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3411	68.97	2.57	12	1.29	493.00	13228.00	42000	20230418	-19.05	22389	20221013	51.86	42000	-19.05	20230418	22750	49.45	20230103	42000	-19.05	20230418	22750	49.45	20230103	5.54	N	282880	500	50 억	681715	N	N	3	N	N
11	20230629	150957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34000	-450	5	-1.31	4296761950	125429	73.83	34400	35150	33600	44750	24150	34450	34256.53	6.79	-162	16271	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3411	68.97	2.57	12	1.25	493.00	13228.00	42000	20230418	-19.05	22389	20221013	51.86	42000	-19.05	20230418	22750	49.45	20230103	42000	-19.05	20230418	22750	49.45	20230103	5.54	N	282880	500	50 억	681715	N	N	1	N	N
12	20230629	140955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34050	-400	5	-1.16	3840303650	111998	65.92	34400	35150	33600	44750	24150	34450	34289.04	6.79	-162	11884	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3416	69.07	2.57	12	1.12	493.00	13228.00	42000	20230418	-18.93	22389	20221013	52.08	42000	-18.93	20230418	22750	49.67	20230103	42000	-18.93	20230418	22750	49.67	20230103	5.54	N	282880	500	50 억	681715	N	N	1	N	N
13	20230629	130953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	33850	-600	5	-1.74	2992358100	86964	51.19	34400	35150	33800	44750	24150	34450	34409.16	6.79	-162	2955	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3396	68.66	2.56	12	0.87	493.00	13228.00	42000	20230418	-19.40	22389	20221013	51.19	42000	-19.40	20230418	22750	48.79	20230103	42000	-19.40	20230418	22750	48.79	20230103	5.54	N	282880	500	50 억	681715	N	N	1	N	N
14	20230629	120957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34000	-450	5	-1.31	2434152600	70520	41.51	34400	35150	33850	44750	24150	34450	34517.20	6.79	-162	-4602	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3411	68.97	2.57	12	0.70	493.00	13228.00	42000	20230418	-19.05	22389	20221013	51.86	42000	-19.05	20230418	22750	49.45	20230103	42000	-19.05	20230418	22750	49.45	20230103	5.54	N	282880	500	50 억	681715	N	N	1	N	N
15	20230629	110959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34050	-400	5	-1.16	1929842150	55704	32.79	34400	35150	34050	44750	24150	34450	34644.59	6.79	-162	-8158	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3416	69.07	2.57	12	0.56	493.00	13228.00	42000	20230418	-18.93	22389	20221013	52.08	42000	-18.93	20230418	22750	49.67	20230103	42000	-18.93	20230418	22750	49.67	20230103	5.54	N	282880	500	50 억	681715	N	N	1	N	N
16	20230629	101001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34700	250	2	0.73	1206808450	34724	20.44	34400	35150	34400	44750	24150	34450	34754.31	6.79	-162	2155	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3482	70.39	2.62	12	0.35	493.00	13228.00	42000	20230418	-17.38	22389	20221013	54.99	42000	-17.38	20230418	22750	52.53	20230103	42000	-17.38	20230418	22750	52.53	20230103	5.54	N	282880	500	50 억	681715	N	N	1	N	N
17	20230629	090903	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34700	250	2	0.73	153351050	4441	2.61	34400	34850	34400	44750	24150	34450	34530.77	6.79	-162	1682	36350	35400	34800	33850	33250	35100	33550	50	10300	500	24800	50	1	10033718	3482	70.39	2.62	12	0.04	493.00	13228.00	42000	20230418	-17.38	22389	20221013	54.99	42000	-17.38	20230418	22750	52.53	20230103	42000	-17.38	20230418	22750	52.53	20230103	5.54	N	282880	500	50 억	681715	N	N	1	N	N
18	20230628	160944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34450	250	2	0.73	5884456650	168515	147.10	34500	35750	34200	44450	23950	34200	34920.57	6.85	-162	-4585	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3457	69.88	2.60	12	1.68	493.00	13228.00	42000	20230418	-17.98	22389	20221013	53.87	42000	-17.98	20230418	22750	51.43	20230103	42000	-17.98	20230418	22750	51.43	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
19	20230628	150951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34700	500	2	1.46	5632247650	161207	140.72	34500	35750	34200	44450	23950	34200	34938.03	6.85	-162	-5037	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3482	70.39	2.62	12	1.61	493.00	13228.00	42000	20230418	-17.38	22389	20221013	54.99	42000	-17.38	20230418	22750	52.53	20230103	42000	-17.38	20230418	22750	52.53	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
20	20230628	140950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34450	250	2	0.73	5226521000	149472	130.48	34500	35750	34200	44450	23950	34200	34966.61	6.85	-162	-8412	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3457	69.88	2.60	12	1.49	493.00	13228.00	42000	20230418	-17.98	22389	20221013	53.87	42000	-17.98	20230418	22750	51.43	20230103	42000	-17.98	20230418	22750	51.43	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
21	20230628	130950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34450	250	2	0.73	4834090050	138129	120.58	34500	35750	34200	44450	23950	34200	34996.98	6.85	-162	-9204	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3457	69.88	2.60	12	1.38	493.00	13228.00	42000	20230418	-17.98	22389	20221013	53.87	42000	-17.98	20230418	22750	51.43	20230103	42000	-17.98	20230418	22750	51.43	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
22	20230628	121002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35000	800	2	2.34	4266741250	121818	106.34	34500	35750	34200	44450	23950	34200	35025.61	6.85	-162	-5506	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3512	70.99	2.65	12	1.21	493.00	13228.00	42000	20230418	-16.67	22389	20221013	56.33	42000	-16.67	20230418	22750	53.85	20230103	42000	-16.67	20230418	22750	53.85	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
23	20230628	110957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35050	850	2	2.49	3883272600	110870	96.78	34500	35750	34200	44450	23950	34200	35025.53	6.85	-162	-1954	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3517	71.10	2.65	12	1.10	493.00	13228.00	42000	20230418	-16.55	22389	20221013	56.55	42000	-16.55	20230418	22750	54.07	20230103	42000	-16.55	20230418	22750	54.07	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
24	20230628	100957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35000	800	2	2.34	2796511150	79978	69.82	34500	35750	34200	44450	23950	34200	34966.10	6.85	-162	-2385	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3512	70.99	2.65	12	0.80	493.00	13228.00	42000	20230418	-16.67	22389	20221013	56.33	42000	-16.67	20230418	22750	53.85	20230103	42000	-16.67	20230418	22750	53.85	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
25	20230628	090953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34650	450	2	1.32	369780900	10672	9.32	34500	34900	34400	44450	23950	34200	34650.06	6.85	-162	1256	35133	34666	34383	33916	33633	34525	33775	50	10250	500	24620	50	1	10033718	3477	70.28	2.62	12	0.11	493.00	13228.00	42000	20230418	-17.50	22389	20221013	54.76	42000	-17.50	20230418	22750	52.31	20230103	42000	-17.50	20230418	22750	52.31	20230103	5.69	N	282880	500	50 억	687500	N	N	1	N	N
26	20230627	160952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34200	-400	5	-1.16	3916379000	113876	73.92	34600	34850	34100	44950	24250	34600	34386.57	6.68	0	17863	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3432	69.37	2.59	12	1.13	493.00	13228.00	42000	20230418	-18.57	22243	20220624	53.76	42000	-18.57	20230418	22750	50.33	20230103	42000	-18.57	20230418	22750	50.33	20230103	5.74	N	282880	500	50 억	670291	N	N	1	N	N
27	20230627	151000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34450	-150	5	-0.43	3333118200	96846	62.87	34600	34850	34100	44950	24250	34600	34410.76	6.68	0	7243	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3457	69.88	2.60	12	0.97	493.00	13228.00	42000	20230418	-17.98	22243	20220624	54.88	42000	-17.98	20230418	22750	51.43	20230103	42000	-17.98	20230418	22750	51.43	20230103	5.74	N	282880	500	50 억	670291	N	N	0	N	N
28	20230627	141009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34400	-200	5	-0.58	2878539000	83643	54.30	34600	34850	34100	44950	24250	34600	34407.61	6.68	0	-771	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3452	69.78	2.60	12	0.83	493.00	13228.00	42000	20230418	-18.10	22243	20220624	54.66	42000	-18.10	20230418	22750	51.21	20230103	42000	-18.10	20230418	22750	51.21	20230103	5.74	N	282880	500	50 억	670291	N	N	0	N	N
29	20230627	131006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34250	-350	5	-1.01	2624344550	76253	49.50	34600	34850	34100	44950	24250	34600	34408.68	6.68	0	-4868	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3437	69.47	2.59	12	0.76	493.00	13228.00	42000	20230418	-18.45	22243	20220624	53.98	42000	-18.45	20230418	22750	50.55	20230103	42000	-18.45	20230418	22750	50.55	20230103	5.74	N	282880	500	50 억	670291	N	N	0	N	N
30	20230627	121007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34300	-300	5	-0.87	2045896550	59348	38.53	34600	34850	34150	44950	24250	34600	34466.04	6.68	0	-4973	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3442	69.57	2.59	12	0.59	493.00	13228.00	42000	20230418	-18.33	22243	20220624	54.21	42000	-18.33	20230418	22750	50.77	20230103	42000	-18.33	20230418	22750	50.77	20230103	5.74	N	282880	500	50 억	670291	N	N	0	N	N
31	20230627	111017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34800	200	2	0.58	1724217100	50026	32.47	34600	34850	34150	44950	24250	34600	34457.81	6.68	0	-1422	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3492	70.59	2.63	12	0.50	493.00	13228.00	42000	20230418	-17.14	22243	20220624	56.45	42000	-17.14	20230418	22750	52.97	20230103	42000	-17.14	20230418	22750	52.97	20230103	5.74	N	282880	500	50 억	670291	N	N	0	N	N
32	20230627	100946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34400	-200	5	-0.58	989815000	28805	18.70	34600	34600	34150	44950	24250	34600	34334.70	6.68	0	880	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3452	69.78	2.60	12	0.29	493.00	13228.00	42000	20230418	-18.10	22243	20220624	54.66	42000	-18.10	20230418	22750	51.21	20230103	42000	-18.10	20230418	22750	51.21	20230103	5.74	N	282880	500	50 억	670291	N	N	0	N	N
33	20230627	090952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34350	-250	5	-0.72	263794150	7649	4.97	34600	34600	34250	44950	24250	34600	34413.54	6.68	0	-150	36000	35300	34550	33850	33100	34925	33475	50	10350	500	24910	50	1	10033718	3447	69.68	2.60	12	0.08	493.00	13228.00	42000	20230418	-18.21	22243	20220624	54.43	42000	-18.21	20230418	22750	50.99	20230103	42000	-18.21	20230418	22750	50.99	20230103	5.74	N	282880	500	50 억	670291	N	N	0	N	N
34	20230626	160951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34600	-850	5	-2.40	5276105600	153648	123.62	35250	35250	33800	46050	24850	35450	34338.07	6.50	0	18278	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3472	70.18	2.62	12	1.53	493.00	13228.00	42000	20230418	-17.62	22243	20220624	55.55	42000	-17.62	20230418	22750	52.09	20230103	42000	-17.62	20230418	22750	52.09	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
35	20230626	150957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34650	-800	5	-2.26	5032542350	146613	117.96	35250	35250	33800	46050	24850	35450	34325.34	6.50	0	16710	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3477	70.28	2.62	12	1.46	493.00	13228.00	42000	20230418	-17.50	22243	20220624	55.78	42000	-17.50	20230418	22750	52.31	20230103	42000	-17.50	20230418	22750	52.31	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
36	20230626	140956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34800	-650	5	-1.83	4663095050	135982	109.40	35250	35250	33800	46050	24850	35450	34291.99	6.50	0	20765	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3492	70.59	2.63	12	1.36	493.00	13228.00	42000	20230418	-17.14	22243	20220624	56.45	42000	-17.14	20230418	22750	52.97	20230103	42000	-17.14	20230418	22750	52.97	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
37	20230626	130949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34300	-1150	5	-3.24	4232729200	123535	99.39	35250	35250	33800	46050	24850	35450	34263.39	6.50	0	15901	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3442	69.57	2.59	12	1.23	493.00	13228.00	42000	20230418	-18.33	22243	20220624	54.21	42000	-18.33	20230418	22750	50.77	20230103	42000	-18.33	20230418	22750	50.77	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
38	20230626	120951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34250	-1200	5	-3.39	3610031850	105363	84.77	35250	35250	33800	46050	24850	35450	34262.79	6.50	0	6772	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3437	69.47	2.59	12	1.05	493.00	13228.00	42000	20230418	-18.45	22243	20220624	53.98	42000	-18.45	20230418	22750	50.55	20230103	42000	-18.45	20230418	22750	50.55	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
39	20230626	110951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34150	-1300	5	-3.67	3341054400	97523	78.46	35250	35250	33800	46050	24850	35450	34259.13	6.50	0	4916	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3427	69.27	2.58	12	0.97	493.00	13228.00	42000	20230418	-18.69	22243	20220624	53.53	42000	-18.69	20230418	22750	50.11	20230103	42000	-18.69	20230418	22750	50.11	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
40	20230626	100949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	33950	-1500	5	-4.23	2478661600	72174	58.07	35250	35250	33950	46050	24850	35450	34342.84	6.50	0	319	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3406	68.86	2.57	12	0.72	493.00	13228.00	42000	20230418	-19.17	22243	20220624	52.63	42000	-19.17	20230418	22750	49.23	20230103	42000	-19.17	20230418	22750	49.23	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
41	20230626	090954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	34600	-850	5	-2.40	591376550	17108	13.76	35250	35250	34200	46050	24850	35450	34567.20	6.50	0	-378	36816	36132	35666	34982	34516	36475	35325	50	10600	500	25520	50	1	10033718	3472	70.18	2.62	12	0.17	493.00	13228.00	42000	20230418	-17.62	22243	20220624	55.55	42000	-17.62	20230418	22750	52.09	20230103	42000	-17.62	20230418	22750	52.09	20230103	5.73	N	282880	500	50 억	651950	N	N	9	N	N
42	20230623	183609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35450	200	2	0.57	4451851650	124293	135.82	35250	36350	35200	45800	24700	35250	35823.27	6.50	-23438	-22894	35950	35600	35250	34900	34550	35775	35075	50	10550	500	25380	50	1	10033718	3557	71.91	2.68	12	1.24	493.00	13228.00	42000	20230418	-15.60	22243	20220624	59.38	42000	-15.60	20230418	22750	55.82	20230103	42000	-15.60	20230418	22750	55.82	20230103	5.72	N	282880	500	50 억	651950	N	N	9	N	N
43	20230623	140801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35450	200	2	0.57	3894088650	108556	118.62	35250	36350	35200	45800	24700	35250	35871.71	6.73	-324	-19007	35950	35600	35250	34900	34550	35775	35075	50	10550	500	25380	50	1	10033718	3557	71.91	2.68	12	1.08	493.00	13228.00	42000	20230418	-15.60	22243	20220624	59.38	42000	-15.60	20230418	22750	55.82	20230103	42000	-15.60	20230418	22750	55.82	20230103	5.72	N	282880	500	50 억	675064	N	N	0	N	N
44	20230622	160317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35250	-100	5	-0.28	3196001900	90597	73.36	35000	35600	34900	45950	24750	35350	35277.17	6.79	-324	-6395	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3537	71.50	2.66	12	0.90	493.00	13228.00	42000	20230418	-16.07	22243	20220624	58.48	42000	-16.07	20230418	22750	54.95	20230103	42000	-16.07	20230418	22750	54.95	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
45	20230622	150806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35150	-200	5	-0.57	2997832350	84966	68.80	35000	35600	34900	45950	24750	35350	35282.73	6.79	-324	-6853	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3527	71.30	2.66	12	0.85	493.00	13228.00	42000	20230418	-16.31	22243	20220624	58.03	42000	-16.31	20230418	22750	54.51	20230103	42000	-16.31	20230418	22750	54.51	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
46	20230622	140946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35350	0	3	0.00	2387952700	67610	54.74	35000	35600	34900	45950	24750	35350	35319.52	6.79	-324	-6995	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3547	71.70	2.67	12	0.67	493.00	13228.00	42000	20230418	-15.83	22243	20220624	58.93	42000	-15.83	20230418	22750	55.38	20230103	42000	-15.83	20230418	22750	55.38	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
47	20230622	130234	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35250	-100	5	-0.28	2099563750	59440	48.13	35000	35600	34900	45950	24750	35350	35322.40	6.79	-324	-7054	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3537	71.50	2.66	12	0.59	493.00	13228.00	42000	20230418	-16.07	22243	20220624	58.48	42000	-16.07	20230418	22750	54.95	20230103	42000	-16.07	20230418	22750	54.95	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
48	20230622	120211	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35350	0	3	0.00	1826662250	51698	41.86	35000	35600	34900	45950	24750	35350	35333.32	6.79	-324	-4163	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3547	71.70	2.67	12	0.52	493.00	13228.00	42000	20230418	-15.83	22243	20220624	58.93	42000	-15.83	20230418	22750	55.38	20230103	42000	-15.83	20230418	22750	55.38	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
49	20230622	110810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35300	-50	5	-0.14	1603441100	45376	36.74	35000	35600	34900	45950	24750	35350	35336.77	6.79	-324	-1941	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3542	71.60	2.67	12	0.45	493.00	13228.00	42000	20230418	-15.95	22243	20220624	58.70	42000	-15.95	20230418	22750	55.16	20230103	42000	-15.95	20230418	22750	55.16	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
50	20230622	100740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35350	0	3	0.00	1188680150	33662	27.26	35000	35600	34900	45950	24750	35350	35312.22	6.79	-324	870	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3547	71.70	2.67	12	0.34	493.00	13228.00	42000	20230418	-15.83	22243	20220624	58.93	42000	-15.83	20230418	22750	55.38	20230103	42000	-15.83	20230418	22750	55.38	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
51	20230622	090358	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35050	-300	5	-0.85	138378500	3953	3.20	35000	35200	34900	45950	24750	35350	35005.77	6.79	-324	331	36750	36050	35700	35000	34650	35875	34825	50	10600	500	25450	50	1	10033718	3517	71.10	2.65	12	0.04	493.00	13228.00	42000	20230418	-16.55	22243	20220624	57.58	42000	-16.55	20230418	22750	54.07	20230103	42000	-16.55	20230418	22750	54.07	20230103	5.83	N	282880	500	50 억	681784	N	N	2	N	N
52	20230621	160842	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35350	-300	5	-0.84	4391858800	122820	84.87	35700	36400	35350	46300	25000	35650	35759.42	6.84	-648	-4301	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3547	71.70	2.67	12	1.22	493.00	13228.00	42000	20230418	-15.83	22243	20220624	58.93	42000	-15.83	20230418	22750	55.38	20230103	42000	-15.83	20230418	22750	55.38	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
53	20230621	150721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35400	-250	5	-0.70	4054297350	113281	78.28	35700	36400	35350	46300	25000	35650	35789.74	6.84	-648	-4510	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3552	71.81	2.68	12	1.13	493.00	13228.00	42000	20230418	-15.71	22243	20220624	59.15	42000	-15.71	20230418	22750	55.60	20230103	42000	-15.71	20230418	22750	55.60	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
54	20230621	140754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35650	0	3	0.00	3220593750	89800	62.05	35700	36400	35400	46300	25000	35650	35864.08	6.84	-648	-2376	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3577	72.31	2.70	12	0.89	493.00	13228.00	42000	20230418	-15.12	22243	20220624	60.28	42000	-15.12	20230418	22750	56.70	20230103	42000	-15.12	20230418	22750	56.70	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
55	20230621	130200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35650	0	3	0.00	2811170500	78314	54.11	35700	36400	35400	46300	25000	35650	35896.15	6.84	-648	-4962	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3577	72.31	2.70	12	0.78	493.00	13228.00	42000	20230418	-15.12	22243	20220624	60.28	42000	-15.12	20230418	22750	56.70	20230103	42000	-15.12	20230418	22750	56.70	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
56	20230621	120107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35550	-100	5	-0.28	2417264100	67220	46.45	35700	36400	35450	46300	25000	35650	35960.50	6.84	-648	-3106	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3567	72.11	2.69	12	0.67	493.00	13228.00	42000	20230418	-15.36	22243	20220624	59.83	42000	-15.36	20230418	22750	56.26	20230103	42000	-15.36	20230418	22750	56.26	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
57	20230621	110430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35600	-50	5	-0.14	2119482450	58865	40.68	35700	36400	35450	46300	25000	35650	36005.84	6.84	-648	-2921	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3572	72.21	2.69	12	0.59	493.00	13228.00	42000	20230418	-15.24	22243	20220624	60.05	42000	-15.24	20230418	22750	56.48	20230103	42000	-15.24	20230418	22750	56.48	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
58	20230621	100739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36050	400	2	1.12	1439206850	39829	27.52	35700	36400	35650	46300	25000	35650	36134.68	6.84	-648	3896	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3617	73.12	2.73	12	0.40	493.00	13228.00	42000	20230418	-14.17	22243	20220624	62.07	42000	-14.17	20230418	22750	58.46	20230103	42000	-14.17	20230418	22750	58.46	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
59	20230621	091011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36150	500	2	1.40	351996300	9770	6.75	35700	36250	35650	46300	25000	35650	36028.40	6.84	-648	1989	37350	36500	35900	35050	34450	36200	34750	50	10650	500	25660	50	1	10033718	3627	73.33	2.73	12	0.10	493.00	13228.00	42000	20230418	-13.93	22243	20220624	62.52	42000	-13.93	20230418	22750	58.90	20230103	42000	-13.93	20230418	22750	58.90	20230103	5.83	N	282880	500	50 억	686405	N	N	0	N	N
60	20230620	160706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35650	-900	5	-2.46	5126637150	143760	93.62	36750	36750	35300	47500	25600	36550	35660.32	6.84	-486	623	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3577	72.31	2.70	12	1.43	493.00	13228.00	42000	20230418	-15.12	22243	20220624	60.28	42000	-15.12	20230418	22750	56.70	20230103	42000	-15.12	20230418	22750	56.70	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
61	20230620	150925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35600	-950	5	-2.60	4902254400	137464	89.52	36750	36750	35300	47500	25600	36550	35661.28	6.84	-486	-774	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3572	72.21	2.69	12	1.37	493.00	13228.00	42000	20230418	-15.24	22243	20220624	60.05	42000	-15.24	20230418	22750	56.48	20230103	42000	-15.24	20230418	22750	56.48	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
62	20230620	140139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35600	-950	5	-2.60	4359168500	122195	79.57	36750	36750	35300	47500	25600	36550	35672.96	6.84	-486	-3471	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3572	72.21	2.69	12	1.22	493.00	13228.00	42000	20230418	-15.24	22243	20220624	60.05	42000	-15.24	20230418	22750	56.48	20230103	42000	-15.24	20230418	22750	56.48	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
63	20230620	130225	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35650	-900	5	-2.46	4020678250	112690	73.38	36750	36750	35300	47500	25600	36550	35678.12	6.84	-486	-5353	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3577	72.31	2.70	12	1.12	493.00	13228.00	42000	20230418	-15.12	22243	20220624	60.28	42000	-15.12	20230418	22750	56.70	20230103	42000	-15.12	20230418	22750	56.70	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
64	20230620	120447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35500	-1050	5	-2.87	3757102200	105298	68.57	36750	36750	35300	47500	25600	36550	35679.61	6.84	-486	-7433	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3562	72.01	2.68	12	1.05	493.00	13228.00	42000	20230418	-15.48	22243	20220624	59.60	42000	-15.48	20230418	22750	56.04	20230103	42000	-15.48	20230418	22750	56.04	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
65	20230620	110622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35550	-1000	5	-2.74	3088835700	86469	56.31	36750	36750	35300	47500	25600	36550	35720.67	6.84	-486	-11985	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3567	72.11	2.69	12	0.86	493.00	13228.00	42000	20230418	-15.36	22243	20220624	59.83	42000	-15.36	20230418	22750	56.26	20230103	42000	-15.36	20230418	22750	56.26	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
66	20230620	100440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35750	-800	5	-2.19	2255091450	63093	41.09	36750	36750	35300	47500	25600	36550	35740.71	6.84	-486	-12354	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3587	72.52	2.70	12	0.63	493.00	13228.00	42000	20230418	-14.88	22243	20220624	60.72	42000	-14.88	20230418	22750	57.14	20230103	42000	-14.88	20230418	22750	57.14	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
67	20230620	090541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36050	-500	5	-1.37	358572050	9876	6.43	36750	36750	35800	47500	25600	36550	36304.26	6.84	-486	-5459	37783	37166	36483	35866	35183	37475	36175	50	10950	500	26310	50	1	10033718	3617	73.12	2.73	12	0.10	493.00	13228.00	42000	20230418	-14.17	22243	20220624	62.07	42000	-14.17	20230418	22750	58.46	20230103	42000	-14.17	20230418	22750	58.46	20230103	6.01	N	282880	500	50 억	686677	N	N	0	N	N
68	20230619	160810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36550	500	2	1.39	5604371250	153341	65.58	36200	37100	35800	46850	25250	36050	36548.42	6.87	-648	-1835	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3667	74.14	2.76	12	1.53	493.00	13228.00	42000	20230418	-12.98	22243	20220624	64.32	42000	-12.98	20230418	22750	60.66	20230103	42000	-12.98	20230418	22750	60.66	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
69	20230619	150450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36450	400	2	1.11	5315751350	145427	62.19	36200	37100	35800	46850	25250	36050	36552.71	6.87	-648	-821	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3657	73.94	2.76	12	1.45	493.00	13228.00	42000	20230418	-13.21	22243	20220624	63.87	42000	-13.21	20230418	22750	60.22	20230103	42000	-13.21	20230418	22750	60.22	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
70	20230619	140342	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36550	500	2	1.39	4872163100	133288	57.00	36200	37100	35800	46850	25250	36050	36553.65	6.87	-648	-664	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3667	74.14	2.76	12	1.33	493.00	13228.00	42000	20230418	-12.98	22243	20220624	64.32	42000	-12.98	20230418	22750	60.66	20230103	42000	-12.98	20230418	22750	60.66	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
71	20230619	130715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36550	500	2	1.39	4620406600	126391	54.05	36200	37100	35800	46850	25250	36050	36556.45	6.87	-648	198	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3667	74.14	2.76	12	1.26	493.00	13228.00	42000	20230418	-12.98	22243	20220624	64.32	42000	-12.98	20230418	22750	60.66	20230103	42000	-12.98	20230418	22750	60.66	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
72	20230619	120642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36550	500	2	1.39	4333634750	118547	50.70	36200	37100	35800	46850	25250	36050	36556.26	6.87	-648	-628	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3667	74.14	2.76	12	1.18	493.00	13228.00	42000	20230418	-12.98	22243	20220624	64.32	42000	-12.98	20230418	22750	60.66	20230103	42000	-12.98	20230418	22750	60.66	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
73	20230619	110813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36700	650	2	1.80	3899312450	106686	45.63	36200	37100	35800	46850	25250	36050	36549.43	6.87	-648	-5563	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3682	74.44	2.77	12	1.06	493.00	13228.00	42000	20230418	-12.62	22243	20220624	65.00	42000	-12.62	20230418	22750	61.32	20230103	42000	-12.62	20230418	22750	61.32	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
74	20230619	100730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36900	850	2	2.36	2740442100	75196	32.16	36200	36950	35800	46850	25250	36050	36443.99	6.87	-648	-2889	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3702	74.85	2.79	12	0.75	493.00	13228.00	42000	20230418	-12.14	22243	20220624	65.89	42000	-12.14	20230418	22750	62.20	20230103	42000	-12.14	20230418	22750	62.20	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
75	20230619	090611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36100	50	2	0.14	323659900	8978	3.84	36200	36250	35800	46850	25250	36050	36050.33	6.87	-648	1085	37950	37000	36000	35050	34050	36500	34550	50	10800	500	25950	50	1	10033718	3622	73.23	2.73	12	0.09	493.00	13228.00	42000	20230418	-14.05	22243	20220624	62.30	42000	-14.05	20230418	22750	58.68	20230103	42000	-14.05	20230418	22750	58.68	20230103	5.98	N	282880	500	50 억	689073	N	N	0	N	N
76	20230616	160918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36050	-150	5	-0.41	8293574150	232231	103.79	36900	36950	35000	47050	25350	36200	35711.86	6.74	-162	12129	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3617	73.12	2.73	12	2.31	493.00	13228.00	42000	20230418	-14.17	22243	20220624	62.07	42000	-14.17	20230418	22750	58.46	20230103	42000	-14.17	20230418	22750	58.46	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
77	20230616	150405	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36000	-200	5	-0.55	7752453100	217227	97.08	36900	36950	35000	47050	25350	36200	35688.26	6.74	-162	13777	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3612	73.02	2.72	12	2.16	493.00	13228.00	42000	20230418	-14.29	22243	20220624	61.85	42000	-14.29	20230418	22750	58.24	20230103	42000	-14.29	20230418	22750	58.24	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
78	20230616	140634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35650	-550	5	-1.52	7187950600	201463	90.04	36900	36950	35000	47050	25350	36200	35678.76	6.74	-162	7367	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3577	72.31	2.70	12	2.01	493.00	13228.00	42000	20230418	-15.12	22243	20220624	60.28	42000	-15.12	20230418	22750	56.70	20230103	42000	-15.12	20230418	22750	56.70	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
79	20230616	130351	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35850	-350	5	-0.97	6127955700	171874	76.81	36900	36950	35000	47050	25350	36200	35653.77	6.74	-162	8283	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3597	72.72	2.71	12	1.71	493.00	13228.00	42000	20230418	-14.64	22243	20220624	61.17	42000	-14.64	20230418	22750	57.58	20230103	42000	-14.64	20230418	22750	57.58	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
80	20230616	120757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35550	-650	5	-1.80	5621235150	157669	70.47	36900	36950	35000	47050	25350	36200	35652.13	6.74	-162	1432	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3567	72.11	2.69	12	1.57	493.00	13228.00	42000	20230418	-15.36	22243	20220624	59.83	42000	-15.36	20230418	22750	56.26	20230103	42000	-15.36	20230418	22750	56.26	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
81	20230616	110401	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35350	-850	5	-2.35	4911767300	137618	61.50	36900	36950	35000	47050	25350	36200	35691.31	6.74	-162	440	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3547	71.70	2.67	12	1.37	493.00	13228.00	42000	20230418	-15.83	22243	20220624	58.93	42000	-15.83	20230418	22750	55.38	20230103	42000	-15.83	20230418	22750	55.38	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
82	20230616	100159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	35500	-700	5	-1.93	4115322800	115168	51.47	36900	36950	35000	47050	25350	36200	35733.21	6.74	-162	2921	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3562	72.01	2.68	12	1.15	493.00	13228.00	42000	20230418	-15.48	22243	20220624	59.60	42000	-15.48	20230418	22750	56.04	20230103	42000	-15.48	20230418	22750	56.04	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
83	20230616	090634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36000	-200	5	-0.55	961525400	26276	11.74	36900	36950	36000	47050	25350	36200	36593.29	6.74	-162	-9161	37466	36832	36316	35682	35166	36575	35425	50	10850	500	26060	50	1	10033718	3612	73.02	2.72	12	0.26	493.00	13228.00	42000	20230418	-14.29	22243	20220624	61.85	42000	-14.29	20230418	22750	58.24	20230103	42000	-14.29	20230418	22750	58.24	20230103	6.19	N	282880	500	50 억	675981	N	N	385	N	N
84	20230615	150837	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36100	-200	5	-0.55	7585560050	209034	45.05	36500	36950	35800	47150	25450	36300	36288.64	6.72	162	20463	40000	38150	36850	35000	33700	37500	34350	50	10850	500	26130	50	1	10033718	3622	73.23	2.73	12	2.08	493.00	13228.00	42000	20230418	-14.05	22243	20220624	62.30	42000	-14.05	20230418	22750	58.68	20230103	42000	-14.05	20230418	22750	58.68	20230103	6.32	N	282880	500	50 억	673779	N	N	803	N	N
85	20230615	140936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36300	0	3	0.00	6720533650	185078	39.89	36500	36950	35800	47150	25450	36300	36311.90	6.72	162	14451	40000	38150	36850	35000	33700	37500	34350	50	10850	500	26130	50	1	10033718	3642	73.63	2.74	12	1.84	493.00	13228.00	42000	20230418	-13.57	22243	20220624	63.20	42000	-13.57	20230418	22750	59.56	20230103	42000	-13.57	20230418	22750	59.56	20230103	6.32	N	282880	500	50 억	673779	N	N	803	N	N
86	20230615	130348	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36400	100	2	0.28	5852991700	160999	34.70	36500	36950	35800	47150	25450	36300	36354.22	6.72	162	9545	40000	38150	36850	35000	33700	37500	34350	50	10850	500	26130	50	1	10033718	3652	73.83	2.75	12	1.60	493.00	13228.00	42000	20230418	-13.33	22243	20220624	63.65	42000	-13.33	20230418	22750	60.00	20230103	42000	-13.33	20230418	22750	60.00	20230103	6.32	N	282880	500	50 억	673779	N	N	803	N	N
87	20230615	120428	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36200	-100	5	-0.28	4781759100	131500	28.34	36500	36950	35800	47150	25450	36300	36363.20	6.72	162	14798	40000	38150	36850	35000	33700	37500	34350	50	10850	500	26130	50	1	10033718	3632	73.43	2.74	12	1.31	493.00	13228.00	42000	20230418	-13.81	22243	20220624	62.75	42000	-13.81	20230418	22750	59.12	20230103	42000	-13.81	20230418	22750	59.12	20230103	6.32	N	282880	500	50 억	673779	N	N	803	N	N
88	20230615	110806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	36150	-150	5	-0.41	3850282350	105648	22.77	36500	36950	36050	47150	25450	36300	36444.47	6.72	162	2481	40000	38150	36850	35000	33700	37500	34350	50	10850	500	26130	50	1	10033718	3627	73.33	2.73	12	1.05	493.00	13228.00	42000	20230418	-13.93	22243	20220624	62.52	42000	-13.93	20230418	22750	58.90	20230103	42000	-13.93	20230418	22750	58.90	20230103	6.32	N	282880	500	50 억	673779	N	N	803	N	N
89	20230611	184602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	37100	1650	2	4.65	62625773800	1640431	558.76	36300	39650	36050	46050	24850	35450	38181.31	5.62	76270	77549	37216	36332	35716	34832	34216	36025	34525	50	10600	500	25520	50	1	10033718	3723	75.25	2.80	12	16.35	493.00	13228.00	42000	20230418	-11.67	22243	20220624	66.79	42000	-11.67	20230418	22750	63.08	20230103	42000	-11.67	20230418	22750	63.08	20230103	5.71	N	282880	500	50 억	563807	N	N	970	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History