KissMeData/388720/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161120	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23450	300	2	1.30	1244170550	53774	66.66	22950	23550	22600	30050	16250	23150	23135.56	0.24	0	15321	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	2012	-82.57	5.04	12	0.63	-284.00	4649.00	37950	20220915	-38.21	14550	20220704	61.17	37150	-36.88	20230413	19950	17.54	20230102	37950	-38.21	20220915	14550	61.17	20220704	7.55	N	388720	500	42 억	20874	N	N	109	N	N
3	20230630	151122	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23350	200	2	0.86	1174242500	50783	62.95	22950	23550	22600	30050	16250	23150	23122.75	0.24	0	15239	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	2004	-82.22	5.02	12	0.59	-284.00	4649.00	37950	20220915	-38.47	14550	20220704	60.48	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	14550	60.48	20220704	7.55	N	388720	500	42 억	20874	N	N	48	N	N
4	20230630	141121	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23200	50	2	0.22	880750850	38169	47.31	22950	23400	22600	30050	16250	23150	23075.03	0.24	0	8147	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	1991	-81.69	4.99	12	0.44	-284.00	4649.00	37950	20220915	-38.87	14550	20220704	59.45	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	14550	59.45	20220704	7.55	N	388720	500	42 억	20874	N	N	48	N	N
5	20230630	131119	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23150	0	3	0.00	831281300	36030	44.66	22950	23400	22600	30050	16250	23150	23071.92	0.24	0	7517	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	1986	-81.51	4.98	12	0.42	-284.00	4649.00	37950	20220915	-39.00	14550	20220704	59.11	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	14550	59.11	20220704	7.55	N	388720	500	42 억	20874	N	N	48	N	N
6	20230630	121116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23200	50	2	0.22	741783350	32153	39.86	22950	23400	22600	30050	16250	23150	23070.42	0.24	0	6816	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	1991	-81.69	4.99	12	0.37	-284.00	4649.00	37950	20220915	-38.87	14550	20220704	59.45	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	14550	59.45	20220704	7.55	N	388720	500	42 억	20874	N	N	48	N	N
7	20230630	111107	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23350	200	2	0.86	679299550	29468	36.53	22950	23400	22600	30050	16250	23150	23052.11	0.24	0	6213	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	2004	-82.22	5.02	12	0.34	-284.00	4649.00	37950	20220915	-38.47	14550	20220704	60.48	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	14550	60.48	20220704	7.55	N	388720	500	42 억	20874	N	N	48	N	N
8	20230630	101120	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23300	150	2	0.65	505161050	21988	27.26	22950	23400	22600	30050	16250	23150	22974.40	0.24	0	7627	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	1999	-82.04	5.01	12	0.26	-284.00	4649.00	37950	20220915	-38.60	14550	20220704	60.14	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	14550	60.14	20220704	7.55	N	388720	500	42 억	20874	N	N	48	N	N
9	20230630	091120	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23150	0	3	0.00	124694500	5412	6.71	22950	23400	22900	30050	16250	23150	23040.37	0.24	0	2359	24783	23966	23533	22716	22283	23750	22500	43	6900	500	16200	50	1	8580846	1986	-81.51	4.98	12	0.06	-284.00	4649.00	37950	20220915	-39.00	14550	20220704	59.11	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	14550	59.11	20220704	7.55	N	388720	500	42 억	20874	N	N	48	N	N
10	20230629	161113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23150	-1000	5	-4.14	1846824900	78581	205.28	24000	24350	23100	31350	16950	24150	23503.37	0.25	0	-988	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	1986	-81.51	4.98	12	0.92	-284.00	4649.00	37950	20220915	-39.00	14550	20220704	59.11	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	14550	59.11	20220704	7.58	N	388720	500	42 억	21862	N	N	48	N	N
11	20230629	151113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23200	-950	5	-3.93	1702045600	72326	188.94	24000	24350	23100	31350	16950	24150	23532.95	0.25	0	-2712	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	1991	-81.69	4.99	12	0.84	-284.00	4649.00	37950	20220915	-38.87	14550	20220704	59.45	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	14550	59.45	20220704	7.58	N	388720	500	42 억	21862	N	N	1	N	N
12	20230629	141111	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23350	-800	5	-3.31	1377190200	58339	152.40	24000	24350	23250	31350	16950	24150	23606.66	0.25	0	-3135	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	2004	-82.22	5.02	12	0.68	-284.00	4649.00	37950	20220915	-38.47	14550	20220704	60.48	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	14550	60.48	20220704	7.58	N	388720	500	42 억	21862	N	N	1	N	N
13	20230629	131109	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23500	-650	5	-2.69	1237192650	52354	136.77	24000	24350	23250	31350	16950	24150	23631.27	0.25	0	-3049	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	2016	-82.75	5.05	12	0.61	-284.00	4649.00	37950	20220915	-38.08	14550	20220704	61.51	37150	-36.74	20230413	19950	17.79	20230102	37950	-38.08	20220915	14550	61.51	20220704	7.58	N	388720	500	42 억	21862	N	N	1	N	N
14	20230629	121114	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23300	-850	5	-3.52	1100028800	46490	121.45	24000	24350	23250	31350	16950	24150	23661.60	0.25	0	-2915	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	1999	-82.04	5.01	12	0.54	-284.00	4649.00	37950	20220915	-38.60	14550	20220704	60.14	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	14550	60.14	20220704	7.58	N	388720	500	42 억	21862	N	N	1	N	N
15	20230629	111115	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23450	-700	5	-2.90	777302100	32670	85.35	24000	24350	23450	31350	16950	24150	23792.51	0.25	0	-3824	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	2012	-82.57	5.04	12	0.38	-284.00	4649.00	37950	20220915	-38.21	14550	20220704	61.17	37150	-36.88	20230413	19950	17.54	20230102	37950	-38.21	20220915	14550	61.17	20220704	7.58	N	388720	500	42 억	21862	N	N	1	N	N
16	20230629	101117	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	23950	-200	5	-0.83	291159900	12122	31.67	24000	24350	23900	31350	16950	24150	24019.11	0.25	0	-3241	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	2055	-84.33	5.15	12	0.14	-284.00	4649.00	37950	20220915	-36.89	14550	20220704	64.60	37150	-35.53	20230413	19950	20.05	20230102	37950	-36.89	20220915	14550	64.60	20220704	7.58	N	388720	500	42 억	21862	N	N	1	N	N
17	20230629	091005	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24100	-50	5	-0.21	26177900	1086	2.84	24000	24350	24000	31350	16950	24150	24104.80	0.25	0	-92	24983	24566	24333	23916	23683	24450	23800	43	7200	500	16900	50	1	8580846	2068	-84.86	5.18	12	0.01	-284.00	4649.00	37950	20220915	-36.50	14550	20220704	65.64	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	14550	65.64	20220704	7.58	N	388720	500	42 억	21862	N	N	1	N	N
18	20230628	161058	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24150	-150	5	-0.62	918418800	37720	74.51	24350	24750	24100	31550	17050	24300	24348.42	0.24	0	1487	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2072	-85.04	5.19	12	0.44	-284.00	4649.00	37950	20220915	-36.36	14550	20220704	65.98	37150	-34.99	20230413	19950	21.05	20230102	37950	-36.36	20220915	14550	65.98	20220704	7.69	N	388720	500	42 억	20227	N	N	1	N	N
19	20230628	151106	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24250	-50	5	-0.21	810876350	33272	65.72	24350	24750	24100	31550	17050	24300	24371.13	0.24	0	1668	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2081	-85.39	5.22	12	0.39	-284.00	4649.00	37950	20220915	-36.10	14550	20220704	66.67	37150	-34.72	20230413	19950	21.55	20230102	37950	-36.10	20220915	14550	66.67	20220704	7.69	N	388720	500	42 억	20227	N	N	13	N	N
20	20230628	141105	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24350	50	2	0.21	680559100	27913	55.13	24350	24750	24100	31550	17050	24300	24381.44	0.24	0	2788	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2089	-85.74	5.24	12	0.33	-284.00	4649.00	37950	20220915	-35.84	14550	20220704	67.35	37150	-34.45	20230413	19950	22.06	20230102	37950	-35.84	20220915	14550	67.35	20220704	7.69	N	388720	500	42 억	20227	N	N	13	N	N
21	20230628	131106	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24450	150	2	0.62	598002900	24527	48.45	24350	24750	24100	31550	17050	24300	24381.41	0.24	0	3520	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2098	-86.09	5.26	12	0.29	-284.00	4649.00	37950	20220915	-35.57	14550	20220704	68.04	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	14550	68.04	20220704	7.69	N	388720	500	42 억	20227	N	N	13	N	N
22	20230628	121118	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24550	250	2	1.03	545578300	22388	44.22	24350	24750	24100	31550	17050	24300	24369.23	0.24	0	3743	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2107	-86.44	5.28	12	0.26	-284.00	4649.00	37950	20220915	-35.31	14550	20220704	68.73	37150	-33.92	20230413	19950	23.06	20230102	37950	-35.31	20220915	14550	68.73	20220704	7.69	N	388720	500	42 억	20227	N	N	13	N	N
23	20230628	111114	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24450	150	2	0.62	432412800	17788	35.14	24350	24750	24100	31550	17050	24300	24309.24	0.24	0	3134	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2098	-86.09	5.26	12	0.21	-284.00	4649.00	37950	20220915	-35.57	14550	20220704	68.04	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	14550	68.04	20220704	7.69	N	388720	500	42 억	20227	N	N	13	N	N
24	20230628	101114	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24150	-150	5	-0.62	222328950	9139	18.05	24350	24750	24100	31550	17050	24300	24327.49	0.24	0	-1011	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2072	-85.04	5.19	12	0.11	-284.00	4649.00	37950	20220915	-36.36	14550	20220704	65.98	37150	-34.99	20230413	19950	21.05	20230102	37950	-36.36	20220915	14550	65.98	20220704	7.69	N	388720	500	42 억	20227	N	N	13	N	N
25	20230628	091108	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24400	100	2	0.41	60006050	2458	4.86	24350	24750	24350	31550	17050	24300	24412.55	0.24	0	-488	25666	24982	24466	23782	23266	25325	24125	43	7250	500	17010	50	1	8580846	2094	-85.92	5.25	12	0.03	-284.00	4649.00	37950	20220915	-35.70	14550	20220704	67.70	37150	-34.32	20230413	19950	22.31	20230102	37950	-35.70	20220915	14550	67.70	20220704	7.69	N	388720	500	42 억	20227	N	N	13	N	N
26	20230627	161109	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24300	0	3	0.00	1231816050	50150	80.99	23950	25150	23950	31550	17050	24300	24562.97	0.21	0	2391	25700	25000	24500	23800	23300	24750	23550	43	7250	500	17010	50	1	8580846	2085	-85.56	5.23	12	0.58	-284.00	4649.00	37950	20220915	-35.97	14550	20220704	67.01	37150	-34.59	20230413	19950	21.80	20230102	37950	-35.97	20220915	14550	67.01	20220704	7.79	N	388720	500	42 억	17840	N	N	13	N	N
27	20230627	151119	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24450	150	2	0.62	1156519700	47053	75.99	23950	25150	23950	31550	17050	24300	24579.14	0.21	0	2338	25700	25000	24500	23800	23300	24750	23550	43	7250	500	17010	50	1	8580846	2098	-86.09	5.26	12	0.55	-284.00	4649.00	37950	20220915	-35.57	14550	20220704	68.04	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	14550	68.04	20220704	7.79	N	388720	500	42 억	17840	N	N	7	N	N
28	20230627	141127	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24400	100	2	0.41	1033846100	42012	67.85	23950	25150	23950	31550	17050	24300	24608.43	0.21	0	1964	25700	25000	24500	23800	23300	24750	23550	43	7250	500	17010	50	1	8580846	2094	-85.92	5.25	12	0.49	-284.00	4649.00	37950	20220915	-35.70	14550	20220704	67.70	37150	-34.32	20230413	19950	22.31	20230102	37950	-35.70	20220915	14550	67.70	20220704	7.79	N	388720	500	42 억	17840	N	N	7	N	N
29	20230627	121125	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24300	0	3	0.00	946557800	38427	62.06	23950	25150	23950	31550	17050	24300	24632.71	0.21	0	2243	25700	25000	24500	23800	23300	24750	23550	43	7250	500	17010	50	1	8580846	2085	-85.56	5.23	12	0.45	-284.00	4649.00	37950	20220915	-35.97	14550	20220704	67.01	37150	-34.59	20230413	19950	21.80	20230102	37950	-35.97	20220915	14550	67.01	20220704	7.79	N	388720	500	42 억	17840	N	N	7	N	N
30	20230627	111136	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24600	300	2	1.23	751007200	30402	49.10	23950	25150	23950	31550	17050	24300	24702.69	0.21	0	934	25700	25000	24500	23800	23300	24750	23550	43	7250	500	17010	50	1	8580846	2111	-86.62	5.29	12	0.35	-284.00	4649.00	37950	20220915	-35.18	14550	20220704	69.07	37150	-33.78	20230413	19950	23.31	20230102	37950	-35.18	20220915	14550	69.07	20220704	7.79	N	388720	500	42 억	17840	N	N	7	N	N
31	20230627	101101	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24700	400	2	1.65	651394700	26369	42.58	23950	25150	23950	31550	17050	24300	24703.20	0.21	0	1195	25700	25000	24500	23800	23300	24750	23550	43	7250	500	17010	50	1	8580846	2119	-86.97	5.31	12	0.31	-284.00	4649.00	37950	20220915	-34.91	14550	20220704	69.76	37150	-33.51	20230413	19950	23.81	20230102	37950	-34.91	20220915	14550	69.76	20220704	7.79	N	388720	500	42 억	17840	N	N	7	N	N
32	20230627	091107	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24600	300	2	1.23	118690850	4890	7.90	23950	24600	23950	31550	17050	24300	24272.10	0.21	0	1506	25700	25000	24500	23800	23300	24750	23550	43	7250	500	17010	50	1	8580846	2111	-86.62	5.29	12	0.06	-284.00	4649.00	37950	20220915	-35.18	14550	20220704	69.07	37150	-33.78	20230413	19950	23.31	20230102	37950	-35.18	20220915	14550	69.07	20220704	7.79	N	388720	500	42 억	17840	N	N	7	N	N
33	20230626	161107	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24300	-700	5	-2.80	1496875200	61319	83.81	25000	25200	24000	32500	17500	25000	24411.34	0.20	0	271	26533	25766	25333	24566	24133	25550	24350	43	7500	500	17500	50	1	8580846	2085	-85.56	5.23	12	0.71	-284.00	4649.00	37950	20220915	-35.97	14550	20220704	67.01	37150	-34.59	20230413	19950	21.80	20230102	37950	-35.97	20220915	14550	67.01	20220704	7.81	N	388720	500	42 억	17518	N	N	7	N	N
34	20230626	151113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24100	-900	5	-3.60	1416696750	58015	79.30	25000	25200	24000	32500	17500	25000	24419.49	0.20	0	469	26533	25766	25333	24566	24133	25550	24350	43	7500	500	17500	50	1	8580846	2068	-84.86	5.18	12	0.68	-284.00	4649.00	37950	20220915	-36.50	14550	20220704	65.64	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	14550	65.64	20220704	7.81	N	388720	500	42 억	17518	N	N	0	N	N
35	20230626	141111	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24400	-600	5	-2.40	967638100	39460	53.94	25000	25200	24350	32500	17500	25000	24522.00	0.20	0	230	26533	25766	25333	24566	24133	25550	24350	43	7500	500	17500	50	1	8580846	2094	-85.92	5.25	12	0.46	-284.00	4649.00	37950	20220915	-35.70	14550	20220704	67.70	37150	-34.32	20230413	19950	22.31	20230102	37950	-35.70	20220915	14550	67.70	20220704	7.81	N	388720	500	42 억	17518	N	N	0	N	N
36	20230626	121108	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24450	-550	5	-2.20	660696700	26881	36.74	25000	25200	24350	32500	17500	25000	24578.58	0.20	0	2459	26533	25766	25333	24566	24133	25550	24350	43	7500	500	17500	50	1	8580846	2098	-86.09	5.26	12	0.31	-284.00	4649.00	37950	20220915	-35.57	14550	20220704	68.04	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	14550	68.04	20220704	7.81	N	388720	500	42 억	17518	N	N	0	N	N
37	20230626	111107	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24500	-500	5	-2.00	515079500	20927	28.60	25000	25200	24350	32500	17500	25000	24613.16	0.20	0	1167	26533	25766	25333	24566	24133	25550	24350	43	7500	500	17500	50	1	8580846	2102	-86.27	5.27	12	0.24	-284.00	4649.00	37950	20220915	-35.44	14550	20220704	68.38	37150	-34.05	20230413	19950	22.81	20230102	37950	-35.44	20220915	14550	68.38	20220704	7.81	N	388720	500	42 억	17518	N	N	0	N	N
38	20230626	101104	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24750	-250	5	-1.00	297242300	12047	16.47	25000	25200	24350	32500	17500	25000	24673.55	0.20	0	-187	26533	25766	25333	24566	24133	25550	24350	43	7500	500	17500	50	1	8580846	2124	-87.15	5.32	12	0.14	-284.00	4649.00	37950	20220915	-34.78	14550	20220704	70.10	37150	-33.38	20230413	19950	24.06	20230102	37950	-34.78	20220915	14550	70.10	20220704	7.81	N	388720	500	42 억	17518	N	N	0	N	N
39	20230626	091110	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	24450	-550	5	-2.20	129309500	5234	7.15	25000	25200	24450	32500	17500	25000	24705.67	0.20	0	-290	26533	25766	25333	24566	24133	25550	24350	43	7500	500	17500	50	1	8580846	2098	-86.09	5.26	12	0.06	-284.00	4649.00	37950	20220915	-35.57	14550	20220704	68.04	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	14550	68.04	20220704	7.81	N	388720	500	42 억	17518	N	N	0	N	N
40	20230623	191019	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25000	-650	5	-2.53	1862228000	73162	127.23	25850	26100	24900	33300	18000	25650	25461.72	0.20	-1452	-1435	26650	26150	25650	25150	24650	26400	25400	43	7650	500	17950	50	1	8580846	2145	-88.03	5.38	12	0.85	-284.00	4649.00	37950	20220915	-34.12	14550	20220704	71.82	37150	-32.71	20230413	19950	25.31	20230102	37950	-34.12	20220915	14550	71.82	20220704	7.83	N	388720	500	42 억	17518	N	N	28	N	N
41	20230623	140900	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25050	-600	5	-2.34	1410678850	55102	95.82	25850	26100	25000	33300	18000	25650	25601.23	0.22	0	-1210	26650	26150	25650	25150	24650	26400	25400	43	7650	500	17950	50	1	8580846	2150	-88.20	5.39	12	0.64	-284.00	4649.00	37950	20220915	-33.99	14550	20220704	72.16	37150	-32.57	20230413	19950	25.56	20230102	37950	-33.99	20220915	14550	72.16	20220704	7.83	N	388720	500	42 억	18970	N	N	28	N	N
42	20230622	160939	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25650	150	2	0.59	1455271200	56440	87.60	25150	26150	25150	33150	17850	25500	25784.56	0.20	0	1858	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2201	-90.32	5.52	12	0.66	-284.00	4649.00	37950	20220915	-32.41	14550	20220704	76.29	37150	-30.96	20230413	19950	28.57	20230102	37950	-32.41	20220915	14550	76.29	20220704	7.86	N	388720	500	42 억	17235	N	N	28	N	N
43	20230622	151023	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25700	200	2	0.78	1358868300	52675	81.76	25150	26150	25150	33150	17850	25500	25797.21	0.20	0	1519	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2205	-90.49	5.53	12	0.61	-284.00	4649.00	37950	20220915	-32.28	14550	20220704	76.63	37150	-30.82	20230413	19950	28.82	20230102	37950	-32.28	20220915	14550	76.63	20220704	7.86	N	388720	500	42 억	17235	N	N	115	N	N
44	20230622	140251	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25850	350	2	1.37	1245898450	48293	74.96	25150	26150	25150	33150	17850	25500	25798.74	0.20	0	1426	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2218	-91.02	5.56	12	0.56	-284.00	4649.00	37950	20220915	-31.88	14550	20220704	77.66	37150	-30.42	20230413	19950	29.57	20230102	37950	-31.88	20220915	14550	77.66	20220704	7.86	N	388720	500	42 억	17235	N	N	115	N	N
45	20230622	130816	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25950	450	2	1.76	1115593150	43271	67.16	25150	26150	25150	33150	17850	25500	25781.54	0.20	0	2740	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2227	-91.37	5.58	12	0.50	-284.00	4649.00	37950	20220915	-31.62	14550	20220704	78.35	37150	-30.15	20230413	19950	30.08	20230102	37950	-31.62	20220915	14550	78.35	20220704	7.86	N	388720	500	42 억	17235	N	N	115	N	N
46	20230622	120141	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25850	350	2	1.37	796858250	31006	48.12	25150	26100	25150	33150	17850	25500	25700.13	0.20	0	4163	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2218	-91.02	5.56	12	0.36	-284.00	4649.00	37950	20220915	-31.88	14550	20220704	77.66	37150	-30.42	20230413	19950	29.57	20230102	37950	-31.88	20220915	14550	77.66	20220704	7.86	N	388720	500	42 억	17235	N	N	115	N	N
47	20230622	110309	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25500	0	3	0.00	693237850	26980	41.88	25150	26100	25150	33150	17850	25500	25694.51	0.20	0	4222	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2188	-89.79	5.49	12	0.31	-284.00	4649.00	37950	20220915	-32.81	14550	20220704	75.26	37150	-31.36	20230413	19950	27.82	20230102	37950	-32.81	20220915	14550	75.26	20220704	7.86	N	388720	500	42 억	17235	N	N	115	N	N
48	20230622	100341	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25650	150	2	0.59	472685750	18360	28.50	25150	26100	25150	33150	17850	25500	25745.41	0.20	0	2934	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2201	-90.32	5.52	12	0.21	-284.00	4649.00	37950	20220915	-32.41	14550	20220704	76.29	37150	-30.96	20230413	19950	28.57	20230102	37950	-32.41	20220915	14550	76.29	20220704	7.86	N	388720	500	42 억	17235	N	N	115	N	N
49	20230622	090835	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25750	250	2	0.98	101551050	3996	6.20	25150	25750	25150	33150	17850	25500	25413.18	0.20	0	744	26533	26016	25733	25216	24933	25875	25075	43	7650	500	17850	50	1	8580846	2210	-90.67	5.54	12	0.05	-284.00	4649.00	37950	20220915	-32.15	14550	20220704	76.98	37150	-30.69	20230413	19950	29.07	20230102	37950	-32.15	20220915	14550	76.98	20220704	7.86	N	388720	500	42 억	17235	N	N	115	N	N
50	20230621	160236	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25500	-850	5	-3.23	1653668850	64204	119.30	26100	26250	25450	34250	18450	26350	25756.70	0.24	0	-2481	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2188	-89.79	5.49	12	0.75	-284.00	4649.00	37950	20220915	-32.81	14550	20220704	75.26	37150	-31.36	20230413	19950	27.82	20230102	37950	-32.81	20220915	14550	75.26	20220704	7.89	N	388720	500	42 억	20438	N	N	115	N	N
51	20230621	150804	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25600	-750	5	-2.85	1502346400	58270	108.27	26100	26250	25500	34250	18450	26350	25782.50	0.24	0	-2189	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2197	-90.14	5.51	12	0.68	-284.00	4649.00	37950	20220915	-32.54	14550	20220704	75.95	37150	-31.09	20230413	19950	28.32	20230102	37950	-32.54	20220915	14550	75.95	20220704	7.89	N	388720	500	42 억	20438	N	N	97	N	N
52	20230621	140304	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25700	-650	5	-2.47	1295723900	50188	93.26	26100	26250	25550	34250	18450	26350	25817.40	0.24	0	-1227	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2205	-90.49	5.53	12	0.58	-284.00	4649.00	37950	20220915	-32.28	14550	20220704	76.63	37150	-30.82	20230413	19950	28.82	20230102	37950	-32.28	20220915	14550	76.63	20220704	7.89	N	388720	500	42 억	20438	N	N	97	N	N
53	20230621	130950	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25750	-600	5	-2.28	1114994850	43135	80.15	26100	26250	25600	34250	18450	26350	25848.96	0.24	0	-1391	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2210	-90.67	5.54	12	0.50	-284.00	4649.00	37950	20220915	-32.15	14550	20220704	76.98	37150	-30.69	20230413	19950	29.07	20230102	37950	-32.15	20220915	14550	76.98	20220704	7.89	N	388720	500	42 억	20438	N	N	97	N	N
54	20230621	120717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25650	-700	5	-2.66	1038679950	40164	74.63	26100	26250	25600	34250	18450	26350	25860.97	0.24	0	-1337	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2201	-90.32	5.52	12	0.47	-284.00	4649.00	37950	20220915	-32.41	14550	20220704	76.29	37150	-30.96	20230413	19950	28.57	20230102	37950	-32.41	20220915	14550	76.29	20220704	7.89	N	388720	500	42 억	20438	N	N	97	N	N
55	20230621	110921	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25700	-650	5	-2.47	877003350	33865	62.93	26100	26250	25600	34250	18450	26350	25897.04	0.24	0	-1655	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2205	-90.49	5.53	12	0.39	-284.00	4649.00	37950	20220915	-32.28	14550	20220704	76.63	37150	-30.82	20230413	19950	28.82	20230102	37950	-32.28	20220915	14550	76.63	20220704	7.89	N	388720	500	42 억	20438	N	N	97	N	N
56	20230621	100721	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	25850	-500	5	-1.90	597869350	23019	42.77	26100	26250	25750	34250	18450	26350	25972.86	0.24	0	-597	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2218	-91.02	5.56	12	0.27	-284.00	4649.00	37950	20220915	-31.88	14550	20220704	77.66	37150	-30.42	20230413	19950	29.57	20230102	37950	-31.88	20220915	14550	77.66	20220704	7.89	N	388720	500	42 억	20438	N	N	97	N	N
57	20230621	091035	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26150	-200	5	-0.76	61680400	2360	4.39	26100	26250	26100	34250	18450	26350	26135.76	0.24	0	-147	26983	26666	26333	26016	25683	26500	25850	43	7900	500	18440	50	1	8580846	2244	-92.08	5.62	12	0.03	-284.00	4649.00	37950	20220915	-31.09	14550	20220704	79.73	37150	-29.61	20230413	19950	31.08	20230102	37950	-31.09	20220915	14550	79.73	20220704	7.89	N	388720	500	42 억	20438	N	N	97	N	N
58	20230620	160649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26350	-250	5	-0.94	1404118400	53512	118.01	26500	26650	26000	34550	18650	26600	26239.07	0.31	0	-6346	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2261	-92.78	5.67	12	0.62	-284.00	4649.00	37950	20220915	-30.57	14550	20220704	81.10	37150	-29.07	20230413	19950	32.08	20230102	37950	-30.57	20220915	14550	81.10	20220704	7.92	N	388720	500	42 억	26771	N	N	97	N	N
59	20230620	150946	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26300	-300	5	-1.13	1226125800	46784	103.18	26500	26600	26000	34550	18650	26600	26208.15	0.31	0	-6404	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2257	-92.61	5.66	12	0.55	-284.00	4649.00	37950	20220915	-30.70	14550	20220704	80.76	37150	-29.21	20230413	19950	31.83	20230102	37950	-30.70	20220915	14550	80.76	20220704	7.92	N	388720	500	42 억	26771	N	N	106	N	N
60	20230620	140510	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26000	-600	5	-2.26	1071755450	40871	90.14	26500	26600	26000	34550	18650	26600	26222.79	0.31	0	-6105	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2231	-91.55	5.59	12	0.48	-284.00	4649.00	37950	20220915	-31.49	14550	20220704	78.69	37150	-30.01	20230413	19950	30.33	20230102	37950	-31.49	20220915	14550	78.69	20220704	7.92	N	388720	500	42 억	26771	N	N	106	N	N
61	20230620	130451	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26050	-550	5	-2.07	902212450	34358	75.77	26500	26600	26050	34550	18650	26600	26259.07	0.31	0	-5227	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2235	-91.73	5.60	12	0.40	-284.00	4649.00	37950	20220915	-31.36	14550	20220704	79.04	37150	-29.88	20230413	19950	30.58	20230102	37950	-31.36	20220915	14550	79.04	20220704	7.92	N	388720	500	42 억	26771	N	N	106	N	N
62	20230620	120844	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26150	-450	5	-1.69	727951150	27676	61.04	26500	26600	26100	34550	18650	26600	26302.51	0.31	0	-4706	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2244	-92.08	5.62	12	0.32	-284.00	4649.00	37950	20220915	-31.09	14550	20220704	79.73	37150	-29.61	20230413	19950	31.08	20230102	37950	-31.09	20220915	14550	79.73	20220704	7.92	N	388720	500	42 억	26771	N	N	106	N	N
63	20230620	110505	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26250	-350	5	-1.32	532344100	20198	44.54	26500	26600	26250	34550	18650	26600	26356.16	0.31	0	-3240	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2252	-92.43	5.65	12	0.24	-284.00	4649.00	37950	20220915	-30.83	14550	20220704	80.41	37150	-29.34	20230413	19950	31.58	20230102	37950	-30.83	20220915	14550	80.41	20220704	7.92	N	388720	500	42 억	26771	N	N	106	N	N
64	20230620	101012	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26400	-200	5	-0.75	360609300	13663	30.13	26500	26600	26250	34550	18650	26600	26392.98	0.31	0	-2818	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2265	-92.96	5.68	12	0.16	-284.00	4649.00	37950	20220915	-30.43	14550	20220704	81.44	37150	-28.94	20230413	19950	32.33	20230102	37950	-30.43	20220915	14550	81.44	20220704	7.92	N	388720	500	42 억	26771	N	N	106	N	N
65	20230620	090250	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26450	-150	5	-0.56	51647500	1949	4.30	26500	26550	26450	34550	18650	26600	26498.97	0.31	0	-765	27100	26850	26550	26300	26000	26975	26425	43	7950	500	18620	50	1	8580846	2270	-93.13	5.69	12	0.02	-284.00	4649.00	37950	20220915	-30.30	14550	20220704	81.79	37150	-28.80	20230413	19950	32.58	20230102	37950	-30.30	20220915	14550	81.79	20220704	7.92	N	388720	500	42 억	26771	N	N	106	N	N
66	20230619	160326	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26600	350	2	1.33	1196439150	45078	88.87	26500	26800	26250	34100	18400	26250	26541.41	0.26	0	4714	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2283	-93.66	5.72	12	0.53	-284.00	4649.00	37950	20220915	-29.91	14550	20220704	82.82	37150	-28.40	20230413	19950	33.33	20230102	37950	-29.91	20220915	14550	82.82	20220704	7.90	N	388720	500	42 억	22058	N	N	106	N	N
67	20230619	150352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26450	200	2	0.76	957608550	36068	71.11	26500	26800	26250	34100	18400	26250	26550.09	0.26	0	5325	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2270	-93.13	5.69	12	0.42	-284.00	4649.00	37950	20220915	-30.30	14550	20220704	81.79	37150	-28.80	20230413	19950	32.58	20230102	37950	-30.30	20220915	14550	81.79	20220704	7.90	N	388720	500	42 억	22058	N	N	50	N	N
68	20230619	140530	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26450	200	2	0.76	850670300	32023	63.13	26500	26800	26250	34100	18400	26250	26564.35	0.26	0	6448	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2270	-93.13	5.69	12	0.37	-284.00	4649.00	37950	20220915	-30.30	14550	20220704	81.79	37150	-28.80	20230413	19950	32.58	20230102	37950	-30.30	20220915	14550	81.79	20220704	7.90	N	388720	500	42 억	22058	N	N	50	N	N
69	20230619	130921	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26450	200	2	0.76	794065950	29883	58.91	26500	26800	26250	34100	18400	26250	26572.50	0.26	0	6560	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2270	-93.13	5.69	12	0.35	-284.00	4649.00	37950	20220915	-30.30	14550	20220704	81.79	37150	-28.80	20230413	19950	32.58	20230102	37950	-30.30	20220915	14550	81.79	20220704	7.90	N	388720	500	42 억	22058	N	N	50	N	N
70	20230619	120404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26550	300	2	1.14	734699900	27644	54.50	26500	26800	26250	34100	18400	26250	26577.19	0.26	0	6576	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2278	-93.49	5.71	12	0.32	-284.00	4649.00	37950	20220915	-30.04	14550	20220704	82.47	37150	-28.53	20230413	19950	33.08	20230102	37950	-30.04	20220915	14550	82.47	20220704	7.90	N	388720	500	42 억	22058	N	N	50	N	N
71	20230619	111024	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26650	400	2	1.52	641735200	24142	47.60	26500	26800	26250	34100	18400	26250	26581.69	0.26	0	6585	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2287	-93.84	5.73	12	0.28	-284.00	4649.00	37950	20220915	-29.78	14550	20220704	83.16	37150	-28.26	20230413	19950	33.58	20230102	37950	-29.78	20220915	14550	83.16	20220704	7.90	N	388720	500	42 억	22058	N	N	50	N	N
72	20230619	100541	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26700	450	2	1.71	535453750	20151	39.73	26500	26800	26250	34100	18400	26250	26572.07	0.26	0	6106	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2291	-94.01	5.74	12	0.23	-284.00	4649.00	37950	20220915	-29.64	14550	20220704	83.51	37150	-28.13	20230413	19950	33.83	20230102	37950	-29.64	20220915	14550	83.51	20220704	7.90	N	388720	500	42 억	22058	N	N	50	N	N
73	20230619	090615	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26300	50	2	0.19	62452400	2362	4.66	26500	26600	26300	34100	18400	26250	26440.47	0.26	0	-594	27183	26716	26483	26016	25783	26600	25900	43	7850	500	18370	50	1	8580846	2257	-92.61	5.66	12	0.03	-284.00	4649.00	37950	20220915	-30.70	14550	20220704	80.76	37150	-29.21	20230413	19950	31.83	20230102	37950	-30.70	20220915	14550	80.76	20220704	7.90	N	388720	500	42 억	22058	N	N	50	N	N
74	20230616	161024	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26250	0	3	0.00	1332223700	50172	83.23	26250	26950	26250	34100	18400	26250	26553.19	0.24	0	1517	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2252	-92.43	5.65	12	0.58	-284.00	4649.00	37950	20220915	-30.83	14550	20220704	80.41	37150	-29.34	20230413	19950	31.58	20230102	37950	-30.83	20220915	14550	80.41	20220704	7.91	N	388720	500	42 억	20556	N	N	50	N	N
75	20230616	150432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26400	150	2	0.57	1097910550	41265	68.46	26250	26950	26250	34100	18400	26250	26606.34	0.24	0	946	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2265	-92.96	5.68	12	0.48	-284.00	4649.00	37950	20220915	-30.43	14550	20220704	81.44	37150	-28.94	20230413	19950	32.33	20230102	37950	-30.43	20220915	14550	81.44	20220704	7.91	N	388720	500	42 억	20556	N	N	136	N	N
76	20230616	140316	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26500	250	2	0.95	925486200	34733	57.62	26250	26950	26250	34100	18400	26250	26645.73	0.24	0	1774	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2274	-93.31	5.70	12	0.40	-284.00	4649.00	37950	20220915	-30.17	14550	20220704	82.13	37150	-28.67	20230413	19950	32.83	20230102	37950	-30.17	20220915	14550	82.13	20220704	7.91	N	388720	500	42 억	20556	N	N	136	N	N
77	20230616	131028	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26550	300	2	1.14	867134800	32531	53.97	26250	26950	26250	34100	18400	26250	26655.65	0.24	0	1956	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2278	-93.49	5.71	12	0.38	-284.00	4649.00	37950	20220915	-30.04	14550	20220704	82.47	37150	-28.53	20230413	19950	33.08	20230102	37950	-30.04	20220915	14550	82.47	20220704	7.91	N	388720	500	42 억	20556	N	N	136	N	N
78	20230616	120946	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26600	350	2	1.33	827328850	31031	51.48	26250	26950	26250	34100	18400	26250	26661.37	0.24	0	1580	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2283	-93.66	5.72	12	0.36	-284.00	4649.00	37950	20220915	-29.91	14550	20220704	82.82	37150	-28.40	20230413	19950	33.33	20230102	37950	-29.91	20220915	14550	82.82	20220704	7.91	N	388720	500	42 억	20556	N	N	136	N	N
79	20230616	110902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26500	250	2	0.95	733434750	27488	45.60	26250	26950	26250	34100	18400	26250	26682.00	0.24	0	1421	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2274	-93.31	5.70	12	0.32	-284.00	4649.00	37950	20220915	-30.17	14550	20220704	82.13	37150	-28.67	20230413	19950	32.83	20230102	37950	-30.17	20220915	14550	82.13	20220704	7.91	N	388720	500	42 억	20556	N	N	136	N	N
80	20230616	100142	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26700	450	2	1.71	561824950	21058	34.93	26250	26950	26250	34100	18400	26250	26679.88	0.24	0	1634	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2291	-94.01	5.74	12	0.25	-284.00	4649.00	37950	20220915	-29.64	14550	20220704	83.51	37150	-28.13	20230413	19950	33.83	20230102	37950	-29.64	20220915	14550	83.51	20220704	7.91	N	388720	500	42 억	20556	N	N	136	N	N
81	20230616	090712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26350	100	2	0.38	52328750	1988	3.30	26250	26450	26250	34100	18400	26250	26322.31	0.24	0	142	27283	26766	26383	25866	25483	26575	25675	43	7850	500	18370	50	1	8580846	2261	-92.78	5.67	12	0.02	-284.00	4649.00	37950	20220915	-30.57	14550	20220704	81.10	37150	-29.07	20230413	19950	32.08	20230102	37950	-30.57	20220915	14550	81.10	20220704	7.91	N	388720	500	42 억	20556	N	N	136	N	N
82	20230615	151025	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26250	0	3	0.00	1482307200	56045	30.44	26500	26900	26000	34100	18400	26250	26448.52	0.24	0	78	27950	27100	26650	25800	25350	26875	25575	43	7850	500	18370	50	1	8580846	2252	-92.43	5.65	12	0.65	-284.00	4649.00	37950	20220915	-30.83	14550	20220704	80.41	37150	-29.34	20230413	19950	31.58	20230102	37950	-30.83	20220915	14550	80.41	20220704	7.93	N	388720	500	42 억	20368	N	N	144	N	N
83	20230615	140829	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26150	-100	5	-0.38	1343824450	50757	27.56	26500	26900	26000	34100	18400	26250	26475.65	0.24	0	590	27950	27100	26650	25800	25350	26875	25575	43	7850	500	18370	50	1	8580846	2244	-92.08	5.62	12	0.59	-284.00	4649.00	37950	20220915	-31.09	14550	20220704	79.73	37150	-29.61	20230413	19950	31.08	20230102	37950	-31.09	20220915	14550	79.73	20220704	7.93	N	388720	500	42 억	20368	N	N	144	N	N
84	20230615	130927	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26200	-50	5	-0.19	1252499300	47268	25.67	26500	26900	26000	34100	18400	26250	26497.83	0.24	0	1207	27950	27100	26650	25800	25350	26875	25575	43	7850	500	18370	50	1	8580846	2248	-92.25	5.64	12	0.55	-284.00	4649.00	37950	20220915	-30.96	14550	20220704	80.07	37150	-29.48	20230413	19950	31.33	20230102	37950	-30.96	20220915	14550	80.07	20220704	7.93	N	388720	500	42 억	20368	N	N	144	N	N
85	20230615	120313	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26200	-50	5	-0.19	1175595600	44341	24.08	26500	26900	26000	34100	18400	26250	26512.61	0.24	0	1240	27950	27100	26650	25800	25350	26875	25575	43	7850	500	18370	50	1	8580846	2248	-92.25	5.64	12	0.52	-284.00	4649.00	37950	20220915	-30.96	14550	20220704	80.07	37150	-29.48	20230413	19950	31.33	20230102	37950	-30.96	20220915	14550	80.07	20220704	7.93	N	388720	500	42 억	20368	N	N	144	N	N
86	20230615	110305	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26300	50	2	0.19	913092000	34308	18.63	26500	26900	26250	34100	18400	26250	26614.55	0.24	0	1723	27950	27100	26650	25800	25350	26875	25575	43	7850	500	18370	50	1	8580846	2257	-92.61	5.66	12	0.40	-284.00	4649.00	37950	20220915	-30.70	14550	20220704	80.76	37150	-29.21	20230413	19950	31.83	20230102	37950	-30.70	20220915	14550	80.76	20220704	7.93	N	388720	500	42 억	20368	N	N	144	N	N
87	20230611	184507	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26250	300	2	1.16	1122369200	42862	72.58	26050	26400	26000	33700	18200	25950	26185.56	0.36	6201	6202	27050	26500	26200	25650	25350	26350	25500	43	7750	500	18160	50	1	8580846	2252	-92.43	5.65	12	0.50	-284.00	4649.00	37950	20220915	-30.83	14550	20220704	80.41	37150	-29.34	20230413	19950	31.58	20230102	37950	-30.83	20220915	14550	80.41	20220704	7.93	N	388720	500	42 억	30961	N	N	71	N	N
88	20230611	181745	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	26250	300	2	1.16	1122369200	42862	72.58	26050	26400	26000	33700	18200	25950	26185.56	0.36	6201	6202	27050	26500	26200	25650	25350	26350	25500	43	7750	500	18160	50	1	8580846	2252	-92.43	5.65	12	0.50	-284.00	4649.00	37950	20220915	-30.83	14550	20220704	80.41	37150	-29.34	20230413	19950	31.58	20230102	37950	-30.83	20220915	14550	80.41	20220704	7.93	N	388720	500	42 억	30961	N	N	71	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History