KissMeData/071670/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12220	380	2	3.21	4054293900	332498	139.35	12060	12430	11970	15390	8290	11840	12193.67	2.16	0	-504	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1222	26.00	1.47	12	3.32	470.00	8338.00	15200	20230324	-19.61	7750	20230103	57.68	15200	-19.61	20230324	7750	57.68	20230103	15200	-19.61	20230324	7750	57.68	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
3	20230630	150600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12210	370	2	3.12	3924267000	321852	134.88	12060	12430	11970	15390	8290	11840	12193.04	2.16	0	-3030	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1221	25.98	1.46	12	3.22	470.00	8338.00	15200	20230324	-19.67	7750	20230103	57.55	15200	-19.67	20230324	7750	57.55	20230103	15200	-19.67	20230324	7750	57.55	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
4	20230630	140558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12130	290	2	2.45	3210243930	263725	110.52	12060	12430	11970	15390	8290	11840	12173.01	2.16	0	-16883	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1213	25.81	1.45	12	2.64	470.00	8338.00	15200	20230324	-20.20	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15200	-20.20	20230324	7750	56.52	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
5	20230630	130600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12110	270	2	2.28	3070949460	252230	105.71	12060	12430	11970	15390	8290	11840	12175.53	2.16	0	-15888	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1211	25.77	1.45	12	2.52	470.00	8338.00	15200	20230324	-20.33	7750	20230103	56.26	15200	-20.33	20230324	7750	56.26	20230103	15200	-20.33	20230324	7750	56.26	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
6	20230630	120556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12110	270	2	2.28	2822179660	231671	97.09	12060	12430	11970	15390	8290	11840	12182.21	2.16	0	-14096	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1211	25.77	1.45	12	2.32	470.00	8338.00	15200	20230324	-20.33	7750	20230103	56.26	15200	-20.33	20230324	7750	56.26	20230103	15200	-20.33	20230324	7750	56.26	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
7	20230630	110558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	200	2	1.69	2518494440	206718	86.63	12060	12430	11970	15390	8290	11840	12183.65	2.16	0	-15691	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1204	25.62	1.44	12	2.07	470.00	8338.00	15200	20230324	-20.79	7750	20230103	55.35	15200	-20.79	20230324	7750	55.35	20230103	15200	-20.79	20230324	7750	55.35	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
8	20230630	100558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12050	210	2	1.77	2228020260	182603	76.53	12060	12430	11970	15390	8290	11840	12201.94	2.16	0	-13411	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1205	25.64	1.45	12	1.83	470.00	8338.00	15200	20230324	-20.72	7750	20230103	55.48	15200	-20.72	20230324	7750	55.48	20230103	15200	-20.72	20230324	7750	55.48	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
9	20230630	090559	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12220	380	2	3.21	980250510	79950	33.51	12060	12430	12060	15390	8290	11840	12262.11	2.16	0	3683	12393	12116	11863	11586	11333	11990	11460	50	3550	500	8280	10	1	10000000	1222	26.00	1.47	12	0.80	470.00	8338.00	15200	20230324	-19.61	7750	20230103	57.68	15200	-19.61	20230324	7750	57.68	20230103	15200	-19.61	20230324	7750	57.68	20230103	4.91	N	071670	500	50 억	215525	N	N	N	N
10	20230629	160558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11840	-330	5	-2.71	2797803370	236846	25.90	12140	12140	11610	15820	8520	12170	11812.71	2.35	0	-21928	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1184	25.19	1.42	12	2.37	470.00	8338.00	15200	20230324	-22.11	7750	20230103	52.77	15200	-22.11	20230324	7750	52.77	20230103	15200	-22.11	20230324	7750	52.77	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
11	20230629	150555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11830	-340	5	-2.79	2676217210	226585	24.78	12140	12140	11610	15820	8520	12170	11811.08	2.35	0	-19910	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1183	25.17	1.42	12	2.27	470.00	8338.00	15200	20230324	-22.17	7750	20230103	52.65	15200	-22.17	20230324	7750	52.65	20230103	15200	-22.17	20230324	7750	52.65	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
12	20230629	140554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11880	-290	5	-2.38	2539865120	215079	23.52	12140	12140	11610	15820	8520	12170	11808.97	2.35	0	-19105	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1188	25.28	1.42	12	2.15	470.00	8338.00	15200	20230324	-21.84	7750	20230103	53.29	15200	-21.84	20230324	7750	53.29	20230103	15200	-21.84	20230324	7750	53.29	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
13	20230629	130555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11840	-330	5	-2.71	2130318320	180550	19.75	12140	12140	11610	15820	8520	12170	11799.02	2.35	0	-20824	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1184	25.19	1.42	12	1.81	470.00	8338.00	15200	20230324	-22.11	7750	20230103	52.77	15200	-22.11	20230324	7750	52.77	20230103	15200	-22.11	20230324	7750	52.77	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
14	20230629	120556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11730	-440	5	-3.62	1913514410	162188	17.74	12140	12140	11610	15820	8520	12170	11798.10	2.35	0	-18519	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1173	24.96	1.41	12	1.62	470.00	8338.00	15200	20230324	-22.83	7750	20230103	51.35	15200	-22.83	20230324	7750	51.35	20230103	15200	-22.83	20230324	7750	51.35	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
15	20230629	110557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11640	-530	5	-4.35	1725343470	146056	15.97	12140	12140	11630	15820	8520	12170	11812.86	2.35	0	-13653	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1164	24.77	1.40	12	1.46	470.00	8338.00	15200	20230324	-23.42	7750	20230103	50.19	15200	-23.42	20230324	7750	50.19	20230103	15200	-23.42	20230324	7750	50.19	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
16	20230629	100557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11730	-440	5	-3.62	1301613740	109878	12.02	12140	12140	11680	15820	8520	12170	11845.95	2.35	0	2803	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1173	24.96	1.41	12	1.10	470.00	8338.00	15200	20230324	-22.83	7750	20230103	51.35	15200	-22.83	20230324	7750	51.35	20230103	15200	-22.83	20230324	7750	51.35	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
17	20230629	090545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11970	-200	5	-1.64	289319860	24190	2.65	12140	12140	11800	15820	8520	12170	11960.20	2.35	0	-3106	13110	12640	11920	11450	10730	12875	11685	50	3650	500	8510	10	1	10000000	1197	25.47	1.44	12	0.24	470.00	8338.00	15200	20230324	-21.25	7750	20230103	54.45	15200	-21.25	20230324	7750	54.45	20230103	15200	-21.25	20230324	7750	54.45	20230103	4.96	N	071670	500	50 억	235330	N	N	N	N
18	20230628	160550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12170	1140	2	10.34	10851356040	904312	1662.74	11270	12390	11200	14330	7730	11030	11999.18	1.36	0	102989	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1217	25.89	1.46	12	9.04	470.00	8338.00	15200	20230324	-19.93	7750	20230103	57.03	15200	-19.93	20230324	7750	57.03	20230103	15200	-19.93	20230324	7750	57.03	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
19	20230628	150554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12180	1150	2	10.43	10459809750	872062	1603.44	11270	12390	11200	14330	7730	11030	11994.34	1.36	0	98118	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1218	25.91	1.46	12	8.72	470.00	8338.00	15200	20230324	-19.87	7750	20230103	57.16	15200	-19.87	20230324	7750	57.16	20230103	15200	-19.87	20230324	7750	57.16	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
20	20230628	140551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12230	1200	2	10.88	9460448450	790356	1453.21	11270	12390	11200	14330	7730	11030	11969.86	1.36	0	92600	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1223	26.02	1.47	12	7.90	470.00	8338.00	15200	20230324	-19.54	7750	20230103	57.81	15200	-19.54	20230324	7750	57.81	20230103	15200	-19.54	20230324	7750	57.81	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
21	20230628	130552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12090	1060	2	9.61	7825688220	655910	1206.01	11270	12390	11200	14330	7730	11030	11931.04	1.36	0	49141	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1209	25.72	1.45	12	6.56	470.00	8338.00	15200	20230324	-20.46	7750	20230103	56.00	15200	-20.46	20230324	7750	56.00	20230103	15200	-20.46	20230324	7750	56.00	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
22	20230628	120539	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11890	860	2	7.80	3262075120	279787	514.44	11270	11920	11200	14330	7730	11030	11659.14	1.36	0	21593	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1189	25.30	1.43	12	2.80	470.00	8338.00	15200	20230324	-21.78	7750	20230103	53.42	15200	-21.78	20230324	7750	53.42	20230103	15200	-21.78	20230324	7750	53.42	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
23	20230628	110556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11690	660	2	5.98	2517842750	216835	398.69	11270	11880	11200	14330	7730	11030	11611.79	1.36	0	934	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1169	24.87	1.40	12	2.17	470.00	8338.00	15200	20230324	-23.09	7750	20230103	50.84	15200	-23.09	20230324	7750	50.84	20230103	15200	-23.09	20230324	7750	50.84	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
24	20230628	100556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11690	660	2	5.98	2256940100	194301	357.26	11270	11880	11200	14330	7730	11030	11615.69	1.36	0	-1348	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1169	24.87	1.40	12	1.94	470.00	8338.00	15200	20230324	-23.09	7750	20230103	50.84	15200	-23.09	20230324	7750	50.84	20230103	15200	-23.09	20230324	7750	50.84	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
25	20230628	090553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11400	370	2	3.35	208789860	18413	33.86	11270	11440	11200	14330	7730	11030	11339.26	1.36	0	2899	11270	11150	11060	10940	10850	11210	11000	50	3300	500	7720	10	1	10000000	1140	24.26	1.37	12	0.18	470.00	8338.00	15200	20230324	-25.00	7750	20230103	47.10	15200	-25.00	20230324	7750	47.10	20230103	15200	-25.00	20230324	7750	47.10	20230103	4.94	N	071670	500	50 억	136201	N	N	N	N
26	20230627	160553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11030	-170	5	-1.52	597114570	54122	105.73	11010	11180	10970	14560	7840	11200	11032.76	1.37	0	-601	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1103	23.47	1.32	12	0.54	470.00	8338.00	15200	20230324	-27.43	7750	20230103	42.32	15200	-27.43	20230324	7750	42.32	20230103	15200	-27.43	20230324	7750	42.32	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
27	20230627	150556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11010	-190	5	-1.70	582028120	52753	103.06	11010	11180	10970	14560	7840	11200	11033.08	1.37	0	-371	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1101	23.43	1.32	12	0.53	470.00	8338.00	15200	20230324	-27.57	7750	20230103	42.06	15200	-27.57	20230324	7750	42.06	20230103	15200	-27.57	20230324	7750	42.06	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
28	20230627	140604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10990	-210	5	-1.88	527101820	47759	93.30	11010	11180	10970	14560	7840	11200	11036.70	1.37	0	452	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1099	23.38	1.32	12	0.48	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
29	20230627	130601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11050	-150	5	-1.34	476728510	43181	84.36	11010	11180	10970	14560	7840	11200	11040.24	1.37	0	2795	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1105	23.51	1.33	12	0.43	470.00	8338.00	15200	20230324	-27.30	7750	20230103	42.58	15200	-27.30	20230324	7750	42.58	20230103	15200	-27.30	20230324	7750	42.58	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
30	20230627	120603	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11070	-130	5	-1.16	440896050	39928	78.00	11010	11180	10970	14560	7840	11200	11042.28	1.37	0	2707	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1107	23.55	1.33	12	0.40	470.00	8338.00	15200	20230324	-27.17	7750	20230103	42.84	15200	-27.17	20230324	7750	42.84	20230103	15200	-27.17	20230324	7750	42.84	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
31	20230627	110606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11010	-190	5	-1.70	353190780	31962	62.44	11010	11180	10970	14560	7840	11200	11050.33	1.37	0	-2373	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1101	23.43	1.32	12	0.32	470.00	8338.00	15200	20230324	-27.57	7750	20230103	42.06	15200	-27.57	20230324	7750	42.06	20230103	15200	-27.57	20230324	7750	42.06	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
32	20230627	100550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11060	-140	5	-1.25	247113710	22325	43.61	11010	11180	11010	14560	7840	11200	11068.92	1.37	0	3624	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1106	23.53	1.33	12	0.22	470.00	8338.00	15200	20230324	-27.24	7750	20230103	42.71	15200	-27.24	20230324	7750	42.71	20230103	15200	-27.24	20230324	7750	42.71	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
33	20230627	090554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11130	-70	5	-0.62	96199060	8704	17.00	11010	11180	11010	14560	7840	11200	11052.28	1.37	0	2415	11533	11366	11093	10926	10653	11450	11010	50	3360	500	7840	10	1	10000000	1113	23.68	1.33	12	0.09	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.91	N	071670	500	50 억	136802	N	N	N	N
34	20230626	160551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11200	0	3	0.00	526895160	47570	79.18	11170	11260	10820	14560	7840	11200	11075.67	1.37	0	-27	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1120	23.83	1.34	12	0.48	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
35	20230626	150555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11220	20	2	0.18	490420160	44314	73.76	11170	11260	10820	14560	7840	11200	11066.94	1.37	0	-196	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1122	23.87	1.35	12	0.44	470.00	8338.00	15200	20230324	-26.18	7750	20230103	44.77	15200	-26.18	20230324	7750	44.77	20230103	15200	-26.18	20230324	7750	44.77	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
36	20230626	140556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11180	-20	5	-0.18	442307130	40025	66.63	11170	11260	10820	14560	7840	11200	11050.77	1.37	0	129	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1118	23.79	1.34	12	0.40	470.00	8338.00	15200	20230324	-26.45	7750	20230103	44.26	15200	-26.45	20230324	7750	44.26	20230103	15200	-26.45	20230324	7750	44.26	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
37	20230626	130553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11210	10	2	0.09	363629140	33019	54.96	11170	11240	10820	14560	7840	11200	11012.72	1.37	0	319	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1121	23.85	1.34	12	0.33	470.00	8338.00	15200	20230324	-26.25	7750	20230103	44.65	15200	-26.25	20230324	7750	44.65	20230103	15200	-26.25	20230324	7750	44.65	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
38	20230626	120552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11110	-90	5	-0.80	320760850	29179	48.57	11170	11180	10820	14560	7840	11200	10992.87	1.37	0	-349	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1111	23.64	1.33	12	0.29	470.00	8338.00	15200	20230324	-26.91	7750	20230103	43.35	15200	-26.91	20230324	7750	43.35	20230103	15200	-26.91	20230324	7750	43.35	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
39	20230626	110551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11170	-30	5	-0.27	297643730	27100	45.11	11170	11180	10820	14560	7840	11200	10983.16	1.37	0	-448	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1117	23.77	1.34	12	0.27	470.00	8338.00	15200	20230324	-26.51	7750	20230103	44.13	15200	-26.51	20230324	7750	44.13	20230103	15200	-26.51	20230324	7750	44.13	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
40	20230626	100552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11130	-70	5	-0.62	253244110	23111	38.47	11170	11170	10820	14560	7840	11200	10957.73	1.37	0	-771	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1113	23.68	1.33	12	0.23	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
41	20230626	090554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10900	-300	5	-2.68	70129080	6373	10.61	11170	11170	10900	14560	7840	11200	11004.09	1.37	0	-2795	11733	11466	11333	11066	10933	11400	11000	50	3360	500	7840	10	1	10000000	1090	23.19	1.31	12	0.06	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.90	N	071670	500	50 억	136827	N	N	N	N
42	20230623	165815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11200	0	3	0.00	677184340	59767	135.03	11200	11600	11200	14560	7840	11200	11330.41	1.48	0	-10529	11506	11352	11276	11122	11046	11315	11085	50	3360	500	7840	10	1	10000000	1120	23.83	1.34	12	0.60	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	5.03	N	071670	500	50 억	147701	N	N	N	N
43	20230623	140453	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11210	10	2	0.09	563712080	49640	112.15	11200	11600	11200	14560	7840	11200	11356.00	1.48	0	-9388	11506	11352	11276	11122	11046	11315	11085	50	3360	500	7840	10	1	10000000	1121	23.85	1.34	12	0.50	470.00	8338.00	15200	20230324	-26.25	7750	20230103	44.65	15200	-26.25	20230324	7750	44.65	20230103	15200	-26.25	20230324	7750	44.65	20230103	5.03	N	071670	500	50 억	147701	N	N	N	N
44	20230622	160429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11200	-210	5	-1.84	495127880	43875	70.45	11300	11430	11200	14830	7990	11410	11285.06	1.56	0	-8266	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1120	23.83	1.34	12	0.44	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
45	20230622	151008	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11210	-200	5	-1.75	421274800	37283	59.86	11300	11430	11210	14830	7990	11410	11299.38	1.56	0	-7652	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1121	23.85	1.34	12	0.37	470.00	8338.00	15200	20230324	-26.25	7750	20230103	44.65	15200	-26.25	20230324	7750	44.65	20230103	15200	-26.25	20230324	7750	44.65	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
46	20230622	140717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11260	-150	5	-1.31	358735670	31711	50.92	11300	11430	11240	14830	7990	11410	11312.66	1.56	0	-7136	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1126	23.96	1.35	12	0.32	470.00	8338.00	15200	20230324	-25.92	7750	20230103	45.29	15200	-25.92	20230324	7750	45.29	20230103	15200	-25.92	20230324	7750	45.29	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
47	20230622	130736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11300	-110	5	-0.96	263289360	23242	37.32	11300	11430	11250	14830	7990	11410	11328.17	1.56	0	-3519	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1130	24.04	1.36	12	0.23	470.00	8338.00	15200	20230324	-25.66	7750	20230103	45.81	15200	-25.66	20230324	7750	45.81	20230103	15200	-25.66	20230324	7750	45.81	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
48	20230622	120854	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11360	-50	5	-0.44	188143540	16595	26.65	11300	11430	11250	14830	7990	11410	11337.36	1.56	0	46	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1136	24.17	1.36	12	0.17	470.00	8338.00	15200	20230324	-25.26	7750	20230103	46.58	15200	-25.26	20230324	7750	46.58	20230103	15200	-25.26	20230324	7750	46.58	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
49	20230622	110152	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11380	-30	5	-0.26	131236130	11578	18.59	11300	11430	11250	14830	7990	11410	11334.96	1.56	0	-110	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1138	24.21	1.36	12	0.12	470.00	8338.00	15200	20230324	-25.13	7750	20230103	46.84	15200	-25.13	20230324	7750	46.84	20230103	15200	-25.13	20230324	7750	46.84	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
50	20230622	101014	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11320	-90	5	-0.79	93135640	8213	13.19	11300	11430	11250	14830	7990	11410	11340.03	1.56	0	96	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1132	24.09	1.36	12	0.08	470.00	8338.00	15200	20230324	-25.53	7750	20230103	46.06	15200	-25.53	20230324	7750	46.06	20230103	15200	-25.53	20230324	7750	46.06	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
51	20230622	091028	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11340	-70	5	-0.61	23962400	2120	3.40	11300	11390	11250	14830	7990	11410	11303.02	1.56	0	-384	11856	11632	11516	11292	11176	11575	11235	50	3420	500	7980	10	1	10000000	1134	24.13	1.36	12	0.02	470.00	8338.00	15200	20230324	-25.39	7750	20230103	46.32	15200	-25.39	20230324	7750	46.32	20230103	15200	-25.39	20230324	7750	46.32	20230103	5.16	N	071670	500	50 억	155964	N	N	N	N
52	20230621	160449	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11410	-200	5	-1.72	712725860	61914	72.41	11600	11740	11400	15090	8130	11610	11514.18	1.50	0	6444	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1141	24.28	1.37	12	0.62	470.00	8338.00	15250	20220620	-25.18	7750	20230103	47.23	15200	-24.93	20230324	7750	47.23	20230103	15200	-24.93	20230324	7750	47.23	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
53	20230621	150601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11410	-200	5	-1.72	629321100	54618	63.88	11600	11740	11400	15090	8130	11610	11522.23	1.50	0	6393	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1141	24.28	1.37	12	0.55	470.00	8338.00	15250	20220620	-25.18	7750	20230103	47.23	15200	-24.93	20230324	7750	47.23	20230103	15200	-24.93	20230324	7750	47.23	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
54	20230621	140205	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11500	-110	5	-0.95	447580980	38742	45.31	11600	11740	11490	15090	8130	11610	11552.86	1.50	0	6356	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1150	24.47	1.38	12	0.39	470.00	8338.00	15250	20220620	-24.59	7750	20230103	48.39	15200	-24.34	20230324	7750	48.39	20230103	15200	-24.34	20230324	7750	48.39	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
55	20230621	130218	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11520	-90	5	-0.78	345435740	29867	34.93	11600	11740	11510	15090	8130	11610	11565.80	1.50	0	4657	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1152	24.51	1.38	12	0.30	470.00	8338.00	15250	20220620	-24.46	7750	20230103	48.65	15200	-24.21	20230324	7750	48.65	20230103	15200	-24.21	20230324	7750	48.65	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
56	20230621	120649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11590	-20	5	-0.17	318394440	27523	32.19	11600	11740	11510	15090	8130	11610	11568.30	1.50	0	3507	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1159	24.66	1.39	12	0.28	470.00	8338.00	15250	20220620	-24.00	7750	20230103	49.55	15200	-23.75	20230324	7750	49.55	20230103	15200	-23.75	20230324	7750	49.55	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
57	20230621	110241	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11570	-40	5	-0.34	200135210	17281	20.21	11600	11740	11530	15090	8130	11610	11581.23	1.50	0	1922	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1157	24.62	1.39	12	0.17	470.00	8338.00	15250	20220620	-24.13	7750	20230103	49.29	15200	-23.88	20230324	7750	49.29	20230103	15200	-23.88	20230324	7750	49.29	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
58	20230621	100759	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11600	-10	5	-0.09	100809820	8686	10.16	11600	11740	11550	15090	8130	11610	11606.01	1.50	0	1092	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1160	24.68	1.39	12	0.09	470.00	8338.00	15250	20220620	-23.93	7750	20230103	49.68	15200	-23.68	20230324	7750	49.68	20230103	15200	-23.68	20230324	7750	49.68	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
59	20230621	090450	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11670	60	2	0.52	17836540	1536	1.80	11600	11740	11600	15090	8130	11610	11612.33	1.50	0	157	12050	11830	11680	11460	11310	11755	11385	50	3480	500	8120	10	1	10000000	1167	24.83	1.40	12	0.02	470.00	8338.00	15250	20220620	-23.48	7750	20230103	50.58	15200	-23.22	20230324	7750	50.58	20230103	15200	-23.22	20230324	7750	50.58	20230103	5.14	N	071670	500	50 억	149520	N	N	N	N
60	20230620	160914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11610	-340	5	-2.85	995534430	85327	129.61	11900	11900	11530	15530	8370	11950	11667.37	1.45	0	4244	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1161	24.70	1.39	12	0.85	470.00	8338.00	15250	20220620	-23.87	7750	20230103	49.81	15200	-23.62	20230324	7750	49.81	20230103	15250	-23.87	20220620	7750	49.81	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
61	20230620	150620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11600	-350	5	-2.93	943371400	80831	122.78	11900	11900	11530	15530	8370	11950	11670.91	1.45	0	4333	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1160	24.68	1.39	12	0.81	470.00	8338.00	15250	20220620	-23.93	7750	20230103	49.68	15200	-23.68	20230324	7750	49.68	20230103	15250	-23.93	20220620	7750	49.68	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
62	20230620	141008	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11600	-350	5	-2.93	779690180	66689	101.30	11900	11900	11580	15530	8370	11950	11691.44	1.45	0	5859	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1160	24.68	1.39	12	0.67	470.00	8338.00	15250	20220620	-23.93	7750	20230103	49.68	15200	-23.68	20230324	7750	49.68	20230103	15250	-23.93	20220620	7750	49.68	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
63	20230620	130731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11600	-350	5	-2.93	668167860	57078	86.70	11900	11900	11580	15530	8370	11950	11706.22	1.45	0	3915	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1160	24.68	1.39	12	0.57	470.00	8338.00	15250	20220620	-23.93	7750	20230103	49.68	15200	-23.68	20230324	7750	49.68	20230103	15250	-23.93	20220620	7750	49.68	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
64	20230620	120546	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11640	-310	5	-2.59	613324400	52365	79.54	11900	11900	11580	15530	8370	11950	11712.49	1.45	0	3778	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1164	24.77	1.40	12	0.52	470.00	8338.00	15250	20220620	-23.67	7750	20230103	50.19	15200	-23.42	20230324	7750	50.19	20230103	15250	-23.67	20220620	7750	50.19	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
65	20230620	110653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11660	-290	5	-2.43	355005190	30119	45.75	11900	11900	11660	15530	8370	11950	11786.75	1.45	0	-11135	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1166	24.81	1.40	12	0.30	470.00	8338.00	15250	20220620	-23.54	7750	20230103	50.45	15200	-23.29	20230324	7750	50.45	20230103	15250	-23.54	20220620	7750	50.45	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
66	20230620	100839	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11780	-170	5	-1.42	254474210	21547	32.73	11900	11900	11730	15530	8370	11950	11810.19	1.45	0	-7400	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1178	25.06	1.41	12	0.22	470.00	8338.00	15250	20220620	-22.75	7750	20230103	52.00	15200	-22.50	20230324	7750	52.00	20230103	15250	-22.75	20220620	7750	52.00	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
67	20230620	090725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11830	-120	5	-1.00	92204440	7773	11.81	11900	11900	11830	15530	8370	11950	11862.14	1.45	0	-3307	12310	12130	11970	11790	11630	12050	11710	50	3580	500	8360	10	1	10000000	1183	25.17	1.42	12	0.08	470.00	8338.00	15250	20220620	-22.43	7750	20230103	52.65	15200	-22.17	20230324	7750	52.65	20230103	15250	-22.43	20220620	7750	52.65	20230103	5.21	N	071670	500	50 억	145257	N	N	N	N
68	20230619	160317	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11950	-10	5	-0.08	783362500	65307	79.99	12000	12150	11810	15540	8380	11960	11995.39	1.41	0	4983	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1195	25.43	1.43	12	0.65	470.00	8338.00	15700	20220616	-23.89	7750	20230103	54.19	15200	-21.38	20230324	7750	54.19	20230103	15250	-21.64	20220620	7750	54.19	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
69	20230619	150330	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11920	-40	5	-0.33	739691670	61646	75.51	12000	12150	11810	15540	8380	11960	11999.37	1.41	0	4786	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1192	25.36	1.43	12	0.62	470.00	8338.00	15700	20220616	-24.08	7750	20230103	53.81	15200	-21.58	20230324	7750	53.81	20230103	15250	-21.84	20220620	7750	53.81	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
70	20230619	140122	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11960	0	3	0.00	696650060	58038	71.09	12000	12150	11810	15540	8380	11960	12003.75	1.41	0	3631	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1196	25.45	1.43	12	0.58	470.00	8338.00	15700	20220616	-23.82	7750	20230103	54.32	15200	-21.32	20230324	7750	54.32	20230103	15250	-21.57	20220620	7750	54.32	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
71	20230619	130605	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11970	10	2	0.08	622048070	51791	63.44	12000	12150	11810	15540	8380	11960	12011.27	1.41	0	1790	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1197	25.47	1.44	12	0.52	470.00	8338.00	15700	20220616	-23.76	7750	20230103	54.45	15200	-21.25	20230324	7750	54.45	20230103	15250	-21.51	20220620	7750	54.45	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
72	20230619	120817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11960	0	3	0.00	564349360	46972	57.53	12000	12150	11810	15540	8380	11960	12015.23	1.41	0	1398	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1196	25.45	1.43	12	0.47	470.00	8338.00	15700	20220616	-23.82	7750	20230103	54.32	15200	-21.32	20230324	7750	54.32	20230103	15250	-21.57	20220620	7750	54.32	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
73	20230619	110615	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12020	60	2	0.50	474869230	39511	48.40	12000	12150	11810	15540	8380	11960	12019.47	1.41	0	1494	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1202	25.57	1.44	12	0.40	470.00	8338.00	15700	20220616	-23.44	7750	20230103	55.10	15200	-20.92	20230324	7750	55.10	20230103	15250	-21.18	20220620	7750	55.10	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
74	20230619	100739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12060	100	2	0.84	273465280	22834	27.97	12000	12090	11810	15540	8380	11960	11976.63	1.41	0	-458	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1206	25.66	1.45	12	0.23	470.00	8338.00	15700	20220616	-23.18	7750	20230103	55.61	15200	-20.66	20230324	7750	55.61	20230103	15250	-20.92	20220620	7750	55.61	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
75	20230619	090329	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11980	20	2	0.17	37042140	3089	3.78	12000	12010	11960	15540	8380	11960	11998.33	1.41	0	-687	12333	12146	11923	11736	11513	12240	11830	50	3580	500	8370	10	1	10000000	1198	25.49	1.44	12	0.03	470.00	8338.00	15700	20220616	-23.69	7750	20230103	54.58	15200	-21.18	20230324	7750	54.58	20230103	15250	-21.44	20220620	7750	54.58	20230103	5.27	N	071670	500	50 억	140632	N	N	N	N
76	20230616	160607	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11960	200	2	1.70	959682460	80212	117.22	11780	12110	11700	15280	8240	11760	11964.33	1.21	0	19137	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1196	25.45	1.43	12	0.80	470.00	8338.00	15700	20220616	-23.82	7750	20230103	54.32	15200	-21.32	20230324	7750	54.32	20230103	15700	-23.82	20220616	7750	54.32	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
77	20230616	150231	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11970	210	2	1.79	927800170	77548	113.33	11780	12110	11700	15280	8240	11760	11964.21	1.21	0	18767	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1197	25.47	1.44	12	0.78	470.00	8338.00	15700	20220616	-23.76	7750	20230103	54.45	15200	-21.25	20230324	7750	54.45	20230103	15700	-23.76	20220616	7750	54.45	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
78	20230616	140447	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11950	190	2	1.62	860539850	71924	105.11	11780	12110	11700	15280	8240	11760	11964.57	1.21	0	17462	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1195	25.43	1.43	12	0.72	470.00	8338.00	15700	20220616	-23.89	7750	20230103	54.19	15200	-21.38	20230324	7750	54.19	20230103	15700	-23.89	20220616	7750	54.19	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
79	20230616	130553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12060	300	2	2.55	748597250	62632	91.53	11780	12090	11700	15280	8240	11760	11952.31	1.21	0	16777	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1206	25.66	1.45	12	0.63	470.00	8338.00	15700	20220616	-23.18	7750	20230103	55.61	15200	-20.66	20230324	7750	55.61	20230103	15700	-23.18	20220616	7750	55.61	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
80	20230616	120423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	280	2	2.38	570588400	47857	69.94	11780	12050	11700	15280	8240	11760	11922.78	1.21	0	12582	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1204	25.62	1.44	12	0.48	470.00	8338.00	15700	20220616	-23.31	7750	20230103	55.35	15200	-20.79	20230324	7750	55.35	20230103	15700	-23.31	20220616	7750	55.35	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
81	20230616	110423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11950	190	2	1.62	377460390	31711	46.34	11780	12040	11700	15280	8240	11760	11903.14	1.21	0	10610	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1195	25.43	1.43	12	0.32	470.00	8338.00	15700	20220616	-23.89	7750	20230103	54.19	15200	-21.38	20230324	7750	54.19	20230103	15700	-23.89	20220616	7750	54.19	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
82	20230616	100651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12000	240	2	2.04	314706530	26444	38.65	11780	12040	11700	15280	8240	11760	11900.87	1.21	0	9431	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1200	25.53	1.44	12	0.26	470.00	8338.00	15700	20220616	-23.57	7750	20230103	54.84	15200	-21.05	20230324	7750	54.84	20230103	15700	-23.57	20220616	7750	54.84	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
83	20230616	090938	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11720	-40	5	-0.34	29477440	2507	3.66	11780	11780	11700	15280	8240	11760	11758.05	1.21	0	-1077	12186	11972	11726	11512	11266	11850	11390	50	3520	500	8230	10	1	10000000	1172	24.94	1.41	12	0.03	470.00	8338.00	15700	20220616	-25.35	7750	20230103	51.23	15200	-22.89	20230324	7750	51.23	20230103	15700	-25.35	20220616	7750	51.23	20230103	5.36	N	071670	500	50 억	121328	N	N	N	N
84	20230615	150427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11790	-40	5	-0.34	719332130	61487	51.46	11850	11940	11480	15370	8290	11830	11698.93	1.09	0	7948	12270	12050	11870	11650	11470	11960	11560	50	3540	500	8280	10	1	10000000	1179	25.09	1.41	12	0.61	470.00	8338.00	15700	20220616	-24.90	7750	20230103	52.13	15200	-22.43	20230324	7750	52.13	20230103	15700	-24.90	20220616	7750	52.13	20230103	5.42	N	071670	500	50 억	109447	N	N	N	N
85	20230615	141045	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11780	-50	5	-0.42	650636990	55643	46.57	11850	11940	11480	15370	8290	11830	11693.06	1.09	0	6077	12270	12050	11870	11650	11470	11960	11560	50	3540	500	8280	10	1	10000000	1178	25.06	1.41	12	0.56	470.00	8338.00	15700	20220616	-24.97	7750	20230103	52.00	15200	-22.50	20230324	7750	52.00	20230103	15700	-24.97	20220616	7750	52.00	20230103	5.42	N	071670	500	50 억	109447	N	N	N	N
86	20230615	130929	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	-200	5	-1.69	541930110	46340	38.78	11850	11940	11480	15370	8290	11830	11694.65	1.09	0	3120	12270	12050	11870	11650	11470	11960	11560	50	3540	500	8280	10	1	10000000	1163	24.74	1.39	12	0.46	470.00	8338.00	15700	20220616	-25.92	7750	20230103	50.06	15200	-23.49	20230324	7750	50.06	20230103	15700	-25.92	20220616	7750	50.06	20230103	5.42	N	071670	500	50 억	109447	N	N	N	N
87	20230615	120913	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	-200	5	-1.69	490081470	41884	35.05	11850	11940	11480	15370	8290	11830	11700.92	1.09	0	1837	12270	12050	11870	11650	11470	11960	11560	50	3540	500	8280	10	1	10000000	1163	24.74	1.39	12	0.42	470.00	8338.00	15700	20220616	-25.92	7750	20230103	50.06	15200	-23.49	20230324	7750	50.06	20230103	15700	-25.92	20220616	7750	50.06	20230103	5.42	N	071670	500	50 억	109447	N	N	N	N
88	20230615	110951	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11510	-320	5	-2.70	401680780	34211	28.63	11850	11940	11500	15370	8290	11830	11741.27	1.09	0	97	12270	12050	11870	11650	11470	11960	11560	50	3540	500	8280	10	1	10000000	1151	24.49	1.38	12	0.34	470.00	8338.00	15700	20220616	-26.69	7750	20230103	48.52	15200	-24.28	20230324	7750	48.52	20230103	15700	-26.69	20220616	7750	48.52	20230103	5.42	N	071670	500	50 억	109447	N	N	N	N
89	20230611	184754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12130	400	2	3.41	3825857990	315669	417.71	11750	12280	11750	15240	8220	11730	12119.99	0.89	9539	9835	11956	11842	11676	11562	11396	11760	11480	50	3510	500	8210	10	1	10000000	1213	25.81	1.45	12	3.16	470.00	8338.00	15700	20220616	-22.74	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15700	-22.74	20220616	7750	56.52	20230103	5.17	N	071670	500	50 억	88992	N	N	N	N
90	20230611	181751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12130	400	2	3.41	3825857990	315669	417.71	11750	12280	11750	15240	8220	11730	12119.99	0.89	9539	9835	11956	11842	11676	11562	11396	11760	11480	50	3510	500	8210	10	1	10000000	1213	25.81	1.45	12	3.16	470.00	8338.00	15700	20220616	-22.74	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15700	-22.74	20220616	7750	56.52	20230103	5.17	N	071670	500	50 억	88992	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History