KissMeData/089970/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	newHighLowPriceClassCode	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	160637	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18460	-280	5	-1.49	5236506900	275756	90.12	18600	19550	18300	24350	13120	18740	18989.71	1.97	0	4302	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4427	15.90	3.22	12	1.15	1161.00	5737.00	19550	20230630	-5.58	9940	20230316	85.71	19550	-5.58	20230630	9940	85.71	20230316	19550	-5.58	20230630	9940	85.71	20230316	2.09	N	089970	100	23 억	473277	N	N	1196	N	N
3	20230630	150640	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18650	-90	5	-0.48	5046583400	265528	86.78	18600	19550	18300	24350	13120	18740	19005.84	1.97	0	2427	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4472	16.06	3.25	12	1.11	1161.00	5737.00	19550	20230630	-4.60	9940	20230316	87.63	19550	-4.60	20230630	9940	87.63	20230316	19550	-4.60	20230630	9940	87.63	20230316	2.09	N	089970	100	23 억	473277	N	N	985	N	N
4	20230630	140638	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18790	50	2	0.27	4533403070	237852	77.73	18600	19550	18300	24350	13120	18740	19059.76	1.97	0	-2077	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4506	16.18	3.28	12	0.99	1161.00	5737.00	19550	20230630	-3.89	9940	20230316	89.03	19550	-3.89	20230630	9940	89.03	20230316	19550	-3.89	20230630	9940	89.03	20230316	2.09	N	089970	100	23 억	473277	N	N	985	N	N
5	20230630	130640	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18850	110	2	0.59	3899196980	203751	66.59	18600	19550	18570	24350	13120	18740	19137.07	1.97	0	493	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4520	16.24	3.29	12	0.85	1161.00	5737.00	19550	20230630	-3.58	9940	20230316	89.64	19550	-3.58	20230630	9940	89.64	20230316	19550	-3.58	20230630	9940	89.64	20230316	2.09	N	089970	100	23 억	473277	N	N	985	N	N
6	20230630	120637	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	19330	590	2	3.15	3407693340	177958	58.16	18600	19550	18570	24350	13120	18740	19148.86	1.97	0	1455	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4635	16.65	3.37	12	0.74	1161.00	5737.00	19550	20230630	-1.13	9940	20230316	94.47	19550	-1.13	20230630	9940	94.47	20230316	19550	-1.13	20230630	9940	94.47	20230316	2.09	N	089970	100	23 억	473277	N	N	985	N	N
7	20230630	110639	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	19480	740	2	3.95	2920925000	152784	49.93	18600	19550	18570	24350	13120	18740	19118.00	1.97	0	4542	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4671	16.78	3.40	12	0.64	1161.00	5737.00	19550	20230630	-0.36	9940	20230316	95.98	19550	-0.36	20230630	9940	95.98	20230316	19550	-0.36	20230630	9940	95.98	20230316	2.09	N	089970	100	23 억	473277	N	N	985	N	N
8	20230630	100639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19100	360	2	1.92	1528981860	80820	26.41	18600	19100	18570	24350	13120	18740	18918.36	1.97	0	2361	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4580	16.45	3.33	12	0.34	1161.00	5737.00	19500	20230621	-2.05	9940	20230316	92.15	19500	-2.05	20230621	9940	92.15	20230316	19500	-2.05	20230621	9940	92.15	20230316	2.09	N	089970	100	23 억	473277	N	N	985	N	N
9	20230630	090640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18710	-30	5	-0.16	65272070	3498	1.14	18600	18740	18570	24350	13120	18740	18659.83	1.97	0	-1389	19593	19166	18463	18036	17333	19380	18250	24	5615	100	13860	10	1	23980595	4487	16.12	3.26	12	0.01	1161.00	5737.00	19500	20230621	-4.05	9940	20230316	88.23	19500	-4.05	20230621	9940	88.23	20230316	19500	-4.05	20230621	9940	88.23	20230316	2.09	N	089970	100	23 억	473277	N	N	985	N	N
10	20230629	160639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18740	590	2	3.25	5627805180	305249	95.70	18270	18890	17760	23550	12710	18150	18436.74	1.98	0	5192	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4494	16.14	3.27	12	1.27	1161.00	5737.00	19500	20230621	-3.90	9940	20230316	88.53	19500	-3.90	20230621	9940	88.53	20230316	19500	-3.90	20230621	9940	88.53	20230316	2.08	N	089970	100	23 억	474473	N	N	985	N	N
11	20230629	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18860	710	2	3.91	5345817040	290268	91.00	18270	18890	17760	23550	12710	18150	18416.83	1.98	0	5342	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4523	16.24	3.29	12	1.21	1161.00	5737.00	19500	20230621	-3.28	9940	20230316	89.74	19500	-3.28	20230621	9940	89.74	20230316	19500	-3.28	20230621	9940	89.74	20230316	2.08	N	089970	100	23 억	474473	N	N	1	N	N
12	20230629	140635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18550	400	2	2.20	3965537330	216711	67.94	18270	18580	17760	23550	12710	18150	18298.74	1.98	0	6528	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4448	15.98	3.23	12	0.90	1161.00	5737.00	19500	20230621	-4.87	9940	20230316	86.62	19500	-4.87	20230621	9940	86.62	20230316	19500	-4.87	20230621	9940	86.62	20230316	2.08	N	089970	100	23 억	474473	N	N	1	N	N
13	20230629	130635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18390	240	2	1.32	3153985070	172770	54.17	18270	18520	17760	23550	12710	18150	18255.40	1.98	0	654	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4410	15.84	3.21	12	0.72	1161.00	5737.00	19500	20230621	-5.69	9940	20230316	85.01	19500	-5.69	20230621	9940	85.01	20230316	19500	-5.69	20230621	9940	85.01	20230316	2.08	N	089970	100	23 억	474473	N	N	1	N	N
14	20230629	120637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18410	260	2	1.43	2806556570	153869	48.24	18270	18520	17760	23550	12710	18150	18239.91	1.98	0	-100	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4415	15.86	3.21	12	0.64	1161.00	5737.00	19500	20230621	-5.59	9940	20230316	85.21	19500	-5.59	20230621	9940	85.21	20230316	19500	-5.59	20230621	9940	85.21	20230316	2.08	N	089970	100	23 억	474473	N	N	1	N	N
15	20230629	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18390	240	2	1.32	2474455250	135824	42.58	18270	18520	17760	23550	12710	18150	18218.10	1.98	0	-776	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4410	15.84	3.21	12	0.57	1161.00	5737.00	19500	20230621	-5.69	9940	20230316	85.01	19500	-5.69	20230621	9940	85.01	20230316	19500	-5.69	20230621	9940	85.01	20230316	2.08	N	089970	100	23 억	474473	N	N	1	N	N
16	20230629	100638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17960	-190	5	-1.05	1171265330	64627	20.26	18270	18480	17760	23550	12710	18150	18123.47	1.98	0	-8337	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4307	15.47	3.13	12	0.27	1161.00	5737.00	19500	20230621	-7.90	9940	20230316	80.68	19500	-7.90	20230621	9940	80.68	20230316	19500	-7.90	20230621	9940	80.68	20230316	2.08	N	089970	100	23 억	474473	N	N	1	N	N
17	20230629	090619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18360	210	2	1.16	415912670	22672	7.11	18270	18480	18030	23550	12710	18150	18344.77	1.98	0	-5461	18750	18450	17890	17590	17030	18600	17740	24	5420	100	13430	10	1	23980595	4403	15.81	3.20	12	0.09	1161.00	5737.00	19500	20230621	-5.85	9940	20230316	84.71	19500	-5.85	20230621	9940	84.71	20230316	19500	-5.85	20230621	9940	84.71	20230316	2.08	N	089970	100	23 억	474473	N	N	1	N	N
18	20230628	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18150	750	2	4.31	5686546670	317813	217.48	17600	18190	17330	22600	12180	17400	17892.14	1.92	0	32254	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4352	15.63	3.16	12	1.33	1161.00	5737.00	19500	20230621	-6.92	9940	20230316	82.60	19500	-6.92	20230621	9940	82.60	20230316	19500	-6.92	20230621	9940	82.60	20230316	2.21	N	089970	100	23 억	459401	N	N	1	N	N
19	20230628	150634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17920	520	2	2.99	5397270220	301831	206.54	17600	18190	17330	22600	12180	17400	17881.76	1.92	0	31509	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4297	15.43	3.12	12	1.26	1161.00	5737.00	19500	20230621	-8.10	9940	20230316	80.28	19500	-8.10	20230621	9940	80.28	20230316	19500	-8.10	20230621	9940	80.28	20230316	2.21	N	089970	100	23 억	459401	N	N	34	N	N
20	20230628	140631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	18030	630	2	3.62	4442083590	248804	170.25	17600	18050	17330	22600	12180	17400	17853.75	1.92	0	25767	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4324	15.53	3.14	12	1.04	1161.00	5737.00	19500	20230621	-7.54	9940	20230316	81.39	19500	-7.54	20230621	9940	81.39	20230316	19500	-7.54	20230621	9940	81.39	20230316	2.21	N	089970	100	23 억	459401	N	N	34	N	N
21	20230628	130632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17830	430	2	2.47	3372612570	189185	129.46	17600	18050	17330	22600	12180	17400	17827.06	1.92	0	24794	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4276	15.36	3.11	12	0.79	1161.00	5737.00	19500	20230621	-8.56	9940	20230316	79.38	19500	-8.56	20230621	9940	79.38	20230316	19500	-8.56	20230621	9940	79.38	20230316	2.21	N	089970	100	23 억	459401	N	N	34	N	N
22	20230628	120626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17930	530	2	3.05	2992435220	167941	114.92	17600	18050	17330	22600	12180	17400	17818.37	1.92	0	22678	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4300	15.44	3.13	12	0.70	1161.00	5737.00	19500	20230621	-8.05	9940	20230316	80.38	19500	-8.05	20230621	9940	80.38	20230316	19500	-8.05	20230621	9940	80.38	20230316	2.21	N	089970	100	23 억	459401	N	N	34	N	N
23	20230628	110636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17900	500	2	2.87	2121643560	119321	81.65	17600	18050	17330	22600	12180	17400	17780.97	1.92	0	18171	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4293	15.42	3.12	12	0.50	1161.00	5737.00	19500	20230621	-8.21	9940	20230316	80.08	19500	-8.21	20230621	9940	80.08	20230316	19500	-8.21	20230621	9940	80.08	20230316	2.21	N	089970	100	23 억	459401	N	N	34	N	N
24	20230628	100636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17540	140	2	0.80	1228294940	69247	47.38	17600	18050	17330	22600	12180	17400	17737.88	1.92	0	3265	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4206	15.11	3.06	12	0.29	1161.00	5737.00	19500	20230621	-10.05	9940	20230316	76.46	19500	-10.05	20230621	9940	76.46	20230316	19500	-10.05	20230621	9940	76.46	20230316	2.21	N	089970	100	23 억	459401	N	N	34	N	N
25	20230628	090633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17850	450	2	2.59	311269770	17530	12.00	17600	17850	17550	22600	12180	17400	17756.40	1.92	0	2803	18060	17730	17340	17010	16620	17895	17175	24	5210	100	12870	10	1	23980595	4281	15.37	3.11	12	0.07	1161.00	5737.00	19500	20230621	-8.46	9940	20230316	79.58	19500	-8.46	20230621	9940	79.58	20230316	19500	-8.46	20230621	9940	79.58	20230316	2.21	N	089970	100	23 억	459401	N	N	34	N	N
26	20230627	160633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17400	-70	5	-0.40	2524183530	146050	55.65	17290	17670	16950	22700	12230	17470	17282.98	1.94	0	-2303	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4173	14.99	3.03	12	0.61	1161.00	5737.00	19500	20230621	-10.77	9940	20230316	75.05	19500	-10.77	20230621	9940	75.05	20230316	19500	-10.77	20230621	9940	75.05	20230316	2.24	N	089970	100	23 억	465216	N	N	34	N	N
27	20230627	150637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17320	-150	5	-0.86	2421346990	140127	53.39	17290	17670	16950	22700	12230	17470	17279.66	1.94	0	-2404	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4153	14.92	3.02	12	0.58	1161.00	5737.00	19500	20230621	-11.18	9940	20230316	74.25	19500	-11.18	20230621	9940	74.25	20230316	19500	-11.18	20230621	9940	74.25	20230316	2.24	N	089970	100	23 억	465216	N	N	0	N	N
28	20230627	140645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17240	-230	5	-1.32	2166600320	125407	47.79	17290	17670	16950	22700	12230	17470	17276.55	1.94	0	-2290	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4134	14.85	3.01	12	0.52	1161.00	5737.00	19500	20230621	-11.59	9940	20230316	73.44	19500	-11.59	20230621	9940	73.44	20230316	19500	-11.59	20230621	9940	73.44	20230316	2.24	N	089970	100	23 억	465216	N	N	0	N	N
29	20230627	130643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17250	-220	5	-1.26	1841856590	106556	40.60	17290	17670	16950	22700	12230	17470	17285.34	1.94	0	-810	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4137	14.86	3.01	12	0.44	1161.00	5737.00	19500	20230621	-11.54	9940	20230316	73.54	19500	-11.54	20230621	9940	73.54	20230316	19500	-11.54	20230621	9940	73.54	20230316	2.24	N	089970	100	23 억	465216	N	N	0	N	N
30	20230627	120645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17450	-20	5	-0.11	1649089070	95397	36.35	17290	17670	16950	22700	12230	17470	17286.59	1.94	0	3501	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4185	15.03	3.04	12	0.40	1161.00	5737.00	19500	20230621	-10.51	9940	20230316	75.55	19500	-10.51	20230621	9940	75.55	20230316	19500	-10.51	20230621	9940	75.55	20230316	2.24	N	089970	100	23 억	465216	N	N	0	N	N
31	20230627	110648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17550	80	2	0.46	1508104150	87299	33.26	17290	17670	16950	22700	12230	17470	17275.16	1.94	0	5575	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4209	15.12	3.06	12	0.36	1161.00	5737.00	19500	20230621	-10.00	9940	20230316	76.56	19500	-10.00	20230621	9940	76.56	20230316	19500	-10.00	20230621	9940	76.56	20230316	2.24	N	089970	100	23 억	465216	N	N	0	N	N
32	20230627	100630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17080	-390	5	-2.23	907503780	52589	20.04	17290	17470	16950	22700	12230	17470	17256.53	1.94	0	-4109	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4096	14.71	2.98	12	0.22	1161.00	5737.00	19500	20230621	-12.41	9940	20230316	71.83	19500	-12.41	20230621	9940	71.83	20230316	19500	-12.41	20230621	9940	71.83	20230316	2.24	N	089970	100	23 억	465216	N	N	0	N	N
33	20230627	090634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17220	-250	5	-1.43	119874320	6965	2.65	17290	17470	16950	22700	12230	17470	17210.96	1.94	0	2115	18290	17880	17340	16930	16390	17610	16660	24	5235	100	12920	10	1	23980595	4129	14.83	3.00	12	0.03	1161.00	5737.00	19500	20230621	-11.69	9940	20230316	73.24	19500	-11.69	20230621	9940	73.24	20230316	19500	-11.69	20230621	9940	73.24	20230316	2.24	N	089970	100	23 억	465216	N	N	0	N	N
34	20230626	160631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17470	-160	5	-0.91	4484965820	260979	97.65	17750	17750	16800	22900	12350	17630	17185.11	1.88	0	15878	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4189	15.05	3.05	12	1.09	1161.00	5737.00	19500	20230621	-10.41	9940	20230316	75.75	19500	-10.41	20230621	9940	75.75	20230316	19500	-10.41	20230621	9940	75.75	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
35	20230626	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17420	-210	5	-1.19	4410010180	256681	96.04	17750	17750	16800	22900	12350	17630	17180.85	1.88	0	16002	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4177	15.00	3.04	12	1.07	1161.00	5737.00	19500	20230621	-10.67	9940	20230316	75.25	19500	-10.67	20230621	9940	75.25	20230316	19500	-10.67	20230621	9940	75.25	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
36	20230626	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17540	-90	5	-0.51	3861205850	225357	84.32	17750	17750	16800	22900	12350	17630	17133.67	1.88	0	34324	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4206	15.11	3.06	12	0.94	1161.00	5737.00	19500	20230621	-10.05	9940	20230316	76.46	19500	-10.05	20230621	9940	76.46	20230316	19500	-10.05	20230621	9940	76.46	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
37	20230626	130632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17220	-410	5	-2.33	3383896750	198110	74.12	17750	17750	16800	22900	12350	17630	17080.83	1.88	0	42967	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4129	14.83	3.00	12	0.83	1161.00	5737.00	19500	20230621	-11.69	9940	20230316	73.24	19500	-11.69	20230621	9940	73.24	20230316	19500	-11.69	20230621	9940	73.24	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
38	20230626	120632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17260	-370	5	-2.10	2954226090	173097	64.77	17750	17750	16800	22900	12350	17630	17066.80	1.88	0	41023	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4139	14.87	3.01	12	0.72	1161.00	5737.00	19500	20230621	-11.49	9940	20230316	73.64	19500	-11.49	20230621	9940	73.64	20230316	19500	-11.49	20230621	9940	73.64	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
39	20230626	110631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17100	-530	5	-3.01	2773909190	162550	60.82	17750	17750	16800	22900	12350	17630	17064.87	1.88	0	41668	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4101	14.73	2.98	12	0.68	1161.00	5737.00	19500	20230621	-12.31	9940	20230316	72.03	19500	-12.31	20230621	9940	72.03	20230316	19500	-12.31	20230621	9940	72.03	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
40	20230626	100631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17100	-530	5	-3.01	2048724950	119853	44.84	17750	17750	16800	22900	12350	17630	17093.54	1.88	0	32444	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4101	14.73	2.98	12	0.50	1161.00	5737.00	19500	20230621	-12.31	9940	20230316	72.03	19500	-12.31	20230621	9940	72.03	20230316	19500	-12.31	20230621	9940	72.03	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
41	20230626	090634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17470	-160	5	-0.91	122973650	6999	2.62	17750	17750	17340	22900	12350	17630	17569.96	1.88	0	-2552	18763	18196	17863	17296	16963	18030	17130	24	5275	100	13040	10	1	23980595	4189	15.05	3.05	12	0.03	1161.00	5737.00	19500	20230621	-10.41	9940	20230316	75.75	19500	-10.41	20230621	9940	75.75	20230316	19500	-10.41	20230621	9940	75.75	20230316	2.26	N	089970	100	23 억	450527	N	N	129	N	N
42	20230623	171551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17630	-170	5	-0.96	4731516590	264826	49.98	17870	18430	17530	23100	12460	17800	17867.19	1.78	0	45714	19440	18620	17870	17050	16300	18245	16675	24	5320	100	13170	10	1	23980595	4228	15.19	3.07	12	1.10	1161.00	5737.00	19500	20230621	-9.59	9940	20230316	77.36	19500	-9.59	20230621	9940	77.36	20230316	19500	-9.59	20230621	9940	77.36	20230316	1.83	N	089970	100	23 억	426183	N	N	129	N	N
43	20230623	140525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17590	-210	5	-1.18	4057873900	226696	42.78	17870	18430	17530	23100	12460	17800	17900.07	1.78	0	43902	19440	18620	17870	17050	16300	18245	16675	24	5320	100	13170	10	1	23980595	4218	15.15	3.07	12	0.95	1161.00	5737.00	19500	20230621	-9.79	9940	20230316	76.96	19500	-9.79	20230621	9940	76.96	20230316	19500	-9.79	20230621	9940	76.96	20230316	1.83	N	089970	100	23 억	426183	N	N	0	N	N
44	20230622	160121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17800	-190	5	-1.06	9481004010	529479	27.72	17880	18690	17120	23350	12600	17990	17906.29	1.86	0	-31508	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4269	15.33	3.10	12	2.21	1161.00	5737.00	19500	20230621	-8.72	9940	20230316	79.07	19500	-8.72	20230621	9940	79.07	20230316	19500	-8.72	20230621	9940	79.07	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
45	20230622	150118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17950	-40	5	-0.22	9033975870	504499	26.41	17880	18690	17120	23350	12600	17990	17906.79	1.86	0	-30952	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4305	15.46	3.13	12	2.10	1161.00	5737.00	19500	20230621	-7.95	9940	20230316	80.58	19500	-7.95	20230621	9940	80.58	20230316	19500	-7.95	20230621	9940	80.58	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
46	20230622	140428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17970	-20	5	-0.11	8458554440	472460	24.74	17880	18690	17120	23350	12600	17990	17903.18	1.86	0	-26950	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4309	15.48	3.13	12	1.97	1161.00	5737.00	19500	20230621	-7.85	9940	20230316	80.78	19500	-7.85	20230621	9940	80.78	20230316	19500	-7.85	20230621	9940	80.78	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
47	20230622	130708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17850	-140	5	-0.78	7147216740	399033	20.89	17880	18690	17120	23350	12600	17990	17911.30	1.86	0	-25040	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4281	15.37	3.11	12	1.66	1161.00	5737.00	19500	20230621	-8.46	9940	20230316	79.58	19500	-8.46	20230621	9940	79.58	20230316	19500	-8.46	20230621	9940	79.58	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
48	20230622	120605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17850	-140	5	-0.78	6152650860	343241	17.97	17880	18690	17120	23350	12600	17990	17925.12	1.86	0	-32225	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4281	15.37	3.11	12	1.43	1161.00	5737.00	19500	20230621	-8.46	9940	20230316	79.58	19500	-8.46	20230621	9940	79.58	20230316	19500	-8.46	20230621	9940	79.58	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
49	20230622	110443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17860	-130	5	-0.72	4912188640	273587	14.32	17880	18690	17120	23350	12600	17990	17954.73	1.86	0	-31757	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4283	15.38	3.11	12	1.14	1161.00	5737.00	19500	20230621	-8.41	9940	20230316	79.68	19500	-8.41	20230621	9940	79.68	20230316	19500	-8.41	20230621	9940	79.68	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
50	20230622	100552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17930	-60	5	-0.33	3874234400	215304	11.27	17880	18690	17120	23350	12600	17990	17994.26	1.86	0	-13467	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4300	15.44	3.13	12	0.90	1161.00	5737.00	19500	20230621	-8.05	9940	20230316	80.38	19500	-8.05	20230621	9940	80.38	20230316	19500	-8.05	20230621	9940	80.38	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
51	20230622	090815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17800	-190	5	-1.06	1910238960	104639	5.48	17880	18690	17300	23350	12600	17990	18256.04	1.86	0	-15365	21396	19692	17796	16092	14196	20545	16945	24	5375	100	13310	10	1	23980595	4269	15.33	3.10	12	0.44	1161.00	5737.00	19500	20230621	-8.72	9940	20230316	79.07	19500	-8.72	20230621	9940	79.07	20230316	19500	-8.72	20230621	9940	79.07	20230316	1.70	N	089970	100	23 억	445869	N	N	59	N	N
52	20230621	160549	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	17990	1450	2	8.77	31229027990	1714897	487.65	16250	19500	15900	21500	11580	16540	18210.65	2.00	0	46578	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	4314	15.50	3.14	12	7.15	1161.00	5737.00	19500	20230621	-7.74	9940	20230316	80.99	19500	-7.74	20230621	9940	80.99	20230316	19500	-7.74	20230621	9940	80.99	20230316	1.49	N	089970	100	23 억	478877	N	N	59	N	N
53	20230621	150815	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18120	1580	2	9.55	30527810510	1676089	476.61	16250	19500	15900	21500	11580	16540	18213.72	2.00	0	45872	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	4345	15.61	3.16	12	6.99	1161.00	5737.00	19500	20230621	-7.08	9940	20230316	82.29	19500	-7.08	20230621	9940	82.29	20230316	19500	-7.08	20230621	9940	82.29	20230316	1.49	N	089970	100	23 억	478877	N	N	20	N	N
54	20230621	140849	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18010	1470	2	8.89	28731598190	1576938	448.42	16250	19500	15900	21500	11580	16540	18219.87	2.00	0	39882	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	4319	15.51	3.14	12	6.58	1161.00	5737.00	19500	20230621	-7.64	9940	20230316	81.19	19500	-7.64	20230621	9940	81.19	20230316	19500	-7.64	20230621	9940	81.19	20230316	1.49	N	089970	100	23 억	478877	N	N	20	N	N
55	20230621	130257	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	17860	1320	2	7.98	27026913500	1481588	421.31	16250	19500	15900	21500	11580	16540	18241.86	2.00	0	39237	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	4283	15.38	3.11	12	6.18	1161.00	5737.00	19500	20230621	-8.41	9940	20230316	79.68	19500	-8.41	20230621	9940	79.68	20230316	19500	-8.41	20230621	9940	79.68	20230316	1.49	N	089970	100	23 억	478877	N	N	20	N	N
56	20230621	120336	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18300	1760	2	10.64	25671551130	1406477	399.95	16250	19500	15900	21500	11580	16540	18252.38	2.00	0	30379	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	4388	15.76	3.19	12	5.87	1161.00	5737.00	19500	20230621	-6.15	9940	20230316	84.10	19500	-6.15	20230621	9940	84.10	20230316	19500	-6.15	20230621	9940	84.10	20230316	1.49	N	089970	100	23 억	478877	N	N	20	N	N
57	20230621	110113	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18550	2010	2	12.15	22949480010	1258994	358.01	16250	19500	15900	21500	11580	16540	18228.43	2.00	0	3284	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	4448	15.98	3.23	12	5.25	1161.00	5737.00	19500	20230621	-4.87	9940	20230316	86.62	19500	-4.87	20230621	9940	86.62	20230316	19500	-4.87	20230621	9940	86.62	20230316	1.49	N	089970	100	23 억	478877	N	N	20	N	N
58	20230621	100131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	17870	1330	2	8.04	5578420430	326176	92.75	16250	17870	15900	21500	11580	16540	17102.49	2.00	0	26980	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	4285	15.39	3.11	12	1.36	1161.00	5737.00	18400	20220818	-2.88	9940	20230316	79.78	17870	0.00	20230621	9940	79.78	20230316	18400	-2.88	20220818	9940	79.78	20230316	1.49	N	089970	100	23 억	478877	Y	N	20	N	N
59	20230621	091030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16410	-130	5	-0.79	939767090	57988	16.49	16250	16520	15900	21500	11580	16540	16206.21	2.00	0	-241	17460	17000	16200	15740	14940	17230	15970	24	4960	100	12230	10	1	23980595	3935	14.13	2.86	12	0.24	1161.00	5737.00	18400	20220818	-10.82	9940	20230316	65.09	16660	-1.50	20230620	9940	65.09	20230316	18400	-10.82	20220818	9940	65.09	20230316	1.49	N	089970	100	23 억	478877	N	N	20	N	N
60	20230620	160805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16540	760	2	4.82	5629787060	346541	71.01	15780	16660	15400	20500	11050	15780	16244.92	2.04	0	-10789	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3966	14.25	2.88	12	1.45	1161.00	5737.00	18400	20220818	-10.11	9940	20230316	66.40	16660	-0.72	20230620	9940	66.40	20230316	18400	-10.11	20220818	9940	66.40	20230316	1.54	N	089970	100	23 억	490188	N	N	20	N	N
61	20230620	150856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16510	730	2	4.63	5254151010	323828	66.36	15780	16660	15400	20500	11050	15780	16225.13	2.04	0	-9997	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3959	14.22	2.88	12	1.35	1161.00	5737.00	18400	20220818	-10.27	9940	20230316	66.10	16660	-0.90	20230620	9940	66.10	20230316	18400	-10.27	20220818	9940	66.10	20230316	1.54	N	089970	100	23 억	490188	N	N	4	N	N
62	20230620	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16390	610	2	3.87	4540124840	280373	57.45	15780	16660	15400	20500	11050	15780	16193.16	2.04	0	-10207	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3930	14.12	2.86	12	1.17	1161.00	5737.00	18400	20220818	-10.92	9940	20230316	64.89	16660	-1.62	20230620	9940	64.89	20230316	18400	-10.92	20220818	9940	64.89	20230316	1.54	N	089970	100	23 억	490188	N	N	4	N	N
63	20230620	130906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16300	520	2	3.30	3930179880	243083	49.81	15780	16660	15400	20500	11050	15780	16168.06	2.04	0	-14955	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3909	14.04	2.84	12	1.01	1161.00	5737.00	18400	20220818	-11.41	9940	20230316	63.98	16660	-2.16	20230620	9940	63.98	20230316	18400	-11.41	20220818	9940	63.98	20230316	1.54	N	089970	100	23 억	490188	N	N	4	N	N
64	20230620	120925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16100	320	2	2.03	3467450810	214486	43.95	15780	16660	15400	20500	11050	15780	16166.33	2.04	0	-25875	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3861	13.87	2.81	12	0.89	1161.00	5737.00	18400	20220818	-12.50	9940	20230316	61.97	16660	-3.36	20230620	9940	61.97	20230316	18400	-12.50	20220818	9940	61.97	20230316	1.54	N	089970	100	23 억	490188	N	N	4	N	N
65	20230620	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16480	700	2	4.44	2749015070	170650	34.97	15780	16650	15400	20500	11050	15780	16109.08	2.04	0	-22925	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3952	14.19	2.87	12	0.71	1161.00	5737.00	18400	20220818	-10.43	9940	20230316	65.79	16650	-1.02	20230620	9940	65.79	20230316	18400	-10.43	20220818	9940	65.79	20230316	1.54	N	089970	100	23 억	490188	N	N	4	N	N
66	20230620	100729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16030	250	2	1.58	1219436650	77666	15.91	15780	16070	15400	20500	11050	15780	15701.04	2.04	0	-14197	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3844	13.81	2.79	12	0.32	1161.00	5737.00	18400	20220818	-12.88	9940	20230316	61.27	16070	-0.25	20230620	9940	61.27	20230316	18400	-12.88	20220818	9940	61.27	20230316	1.54	N	089970	100	23 억	490188	N	N	4	N	N
67	20230620	090919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15550	-230	5	-1.46	222260460	14216	2.91	15780	15780	15500	20500	11050	15780	15634.53	2.04	0	-5816	17026	16402	15376	14752	13726	16715	15065	24	4725	100	11670	10	1	23980595	3729	13.39	2.71	12	0.06	1161.00	5737.00	18400	20220818	-15.49	9940	20230316	56.44	16000	-2.81	20230619	9940	56.44	20230316	18400	-15.49	20220818	9940	56.44	20230316	1.54	N	089970	100	23 억	490188	N	N	4	N	N
68	20230619	160845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15780	1150	2	7.86	7551277440	484201	223.40	14650	16000	14350	19010	10250	14630	15595.09	1.94	337	28267	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3784	13.59	2.75	12	2.02	1161.00	5737.00	18400	20220818	-14.24	9940	20230316	58.75	16000	-1.38	20230619	9940	58.75	20230316	18400	-14.24	20220818	9940	58.75	20230316	1.56	N	089970	100	23 억	464575	N	N	4	N	N
69	20230619	150407	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15730	1100	2	7.52	7298339770	468140	215.99	14650	16000	14350	19010	10250	14630	15590.08	1.94	337	28725	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3772	13.55	2.74	12	1.95	1161.00	5737.00	18400	20220818	-14.51	9940	20230316	58.25	16000	-1.69	20230619	9940	58.25	20230316	18400	-14.51	20220818	9940	58.25	20230316	1.56	N	089970	100	23 억	464575	N	N	76	N	N
70	20230619	140534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15680	1050	2	7.18	6505563960	417921	192.82	14650	16000	14350	19010	10250	14630	15566.49	1.94	337	29893	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3760	13.51	2.73	12	1.74	1161.00	5737.00	18400	20220818	-14.78	9940	20230316	57.75	16000	-2.00	20230619	9940	57.75	20230316	18400	-14.78	20220818	9940	57.75	20230316	1.56	N	089970	100	23 억	464575	N	N	76	N	N
71	20230619	130555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15490	860	2	5.88	6115288510	392900	181.27	14650	16000	14350	19010	10250	14630	15564.49	1.94	337	28233	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3715	13.34	2.70	12	1.64	1161.00	5737.00	18400	20220818	-15.82	9940	20230316	55.84	16000	-3.19	20230619	9940	55.84	20230316	18400	-15.82	20220818	9940	55.84	20230316	1.56	N	089970	100	23 억	464575	N	N	76	N	N
72	20230619	120809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15670	1040	2	7.11	5542024960	355996	164.25	14650	16000	14350	19010	10250	14630	15567.66	1.94	337	38011	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3758	13.50	2.73	12	1.48	1161.00	5737.00	18400	20220818	-14.84	9940	20230316	57.65	16000	-2.06	20230619	9940	57.65	20230316	18400	-14.84	20220818	9940	57.65	20230316	1.56	N	089970	100	23 억	464575	N	N	76	N	N
73	20230619	110909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15710	1080	2	7.38	4376195660	281865	130.05	14650	16000	14350	19010	10250	14630	15525.86	1.94	337	27981	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3767	13.53	2.74	12	1.18	1161.00	5737.00	18400	20220818	-14.62	9940	20230316	58.05	16000	-1.81	20230619	9940	58.05	20230316	18400	-14.62	20220818	9940	58.05	20230316	1.56	N	089970	100	23 억	464575	N	N	76	N	N
74	20230619	100131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15650	1020	2	6.97	2216905940	145615	67.18	14650	15690	14350	19010	10250	14630	15224.43	1.94	337	4258	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3753	13.48	2.73	12	0.61	1161.00	5737.00	18400	20220818	-14.95	9940	20230316	57.44	15690	-0.25	20230619	9940	57.44	20230316	18400	-14.95	20220818	9940	57.44	20230316	1.56	N	089970	100	23 억	464575	N	N	76	N	N
75	20230619	090124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14540	-90	5	-0.62	34841950	2381	1.10	14650	14650	14540	19010	10250	14630	14633.33	1.94	337	-1914	15476	15052	14516	14092	13556	15265	14305	24	4380	100	10820	10	1	23980595	3487	12.52	2.53	12	0.01	1161.00	5737.00	18400	20220818	-20.98	9940	20230316	46.28	15100	-3.71	20230608	9940	46.28	20230316	18400	-20.98	20220818	9940	46.28	20230316	1.56	N	089970	100	23 억	464575	N	N	76	N	N
76	20230616	161020	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	440	2	3.10	3141609090	215762	185.07	14200	14940	13980	18440	9940	14190	14560.52	1.94	0	-453	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3508	12.60	2.55	12	0.90	1161.00	5737.00	18400	20220818	-20.49	9940	20230316	47.18	15100	-3.11	20230608	9940	47.18	20230316	18400	-20.49	20220818	9940	47.18	20230316	1.55	N	089970	100	23 억	464411	N	N	76	N	N
77	20230616	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14530	340	2	2.40	2930486420	201155	172.54	14200	14940	13980	18440	9940	14190	14568.30	1.94	0	-4283	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3484	12.52	2.53	12	0.84	1161.00	5737.00	18400	20220818	-21.03	9940	20230316	46.18	15100	-3.77	20230608	9940	46.18	20230316	18400	-21.03	20220818	9940	46.18	20230316	1.55	N	089970	100	23 억	464411	N	N	642	N	N
78	20230616	141033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14920	730	2	5.14	2512408970	172893	148.30	14200	14940	13980	18440	9940	14190	14531.58	1.94	0	942	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3578	12.85	2.60	12	0.72	1161.00	5737.00	18400	20220818	-18.91	9940	20230316	50.10	15100	-1.19	20230608	9940	50.10	20230316	18400	-18.91	20220818	9940	50.10	20230316	1.55	N	089970	100	23 억	464411	N	N	642	N	N
79	20230616	130625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14360	170	2	1.20	1575990790	109164	93.63	14200	14780	13980	18440	9940	14190	14436.91	1.94	0	-4216	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3444	12.37	2.50	12	0.46	1161.00	5737.00	18400	20220818	-21.96	9940	20230316	44.47	15100	-4.90	20230608	9940	44.47	20230316	18400	-21.96	20220818	9940	44.47	20230316	1.55	N	089970	100	23 억	464411	N	N	642	N	N
80	20230616	120520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14380	190	2	1.34	1387784710	96089	82.42	14200	14780	13980	18440	9940	14190	14442.70	1.94	0	-2881	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3448	12.39	2.51	12	0.40	1161.00	5737.00	18400	20220818	-21.85	9940	20230316	44.67	15100	-4.77	20230608	9940	44.67	20230316	18400	-21.85	20220818	9940	44.67	20230316	1.55	N	089970	100	23 억	464411	N	N	642	N	N
81	20230616	110929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14380	190	2	1.34	1306556230	90445	77.58	14200	14780	13980	18440	9940	14190	14445.86	1.94	0	-1000	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3448	12.39	2.51	12	0.38	1161.00	5737.00	18400	20220818	-21.85	9940	20230316	44.67	15100	-4.77	20230608	9940	44.67	20230316	18400	-21.85	20220818	9940	44.67	20230316	1.55	N	089970	100	23 억	464411	N	N	642	N	N
82	20230616	100127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14440	250	2	1.76	612288000	42823	36.73	14200	14530	13980	18440	9940	14190	14298.11	1.94	0	-3737	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3463	12.44	2.52	12	0.18	1161.00	5737.00	18400	20220818	-21.52	9940	20230316	45.27	15100	-4.37	20230608	9940	45.27	20230316	18400	-21.52	20220818	9940	45.27	20230316	1.55	N	089970	100	23 억	464411	N	N	642	N	N
83	20230616	090349	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14210	20	2	0.14	19362990	1363	1.17	14200	14230	14200	18440	9940	14190	14206.16	1.94	0	62	14663	14426	14213	13976	13763	14415	13965	24	4250	100	10500	10	1	23980595	3408	12.24	2.48	12	0.01	1161.00	5737.00	18400	20220818	-22.77	9940	20230316	42.96	15100	-5.89	20230608	9940	42.96	20230316	18400	-22.77	20220818	9940	42.96	20230316	1.55	N	089970	100	23 억	464411	N	N	642	N	N
84	20230615	150451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14190	10	2	0.07	1546017690	108447	135.57	14190	14450	14000	18430	9930	14180	14255.97	1.97	0	3491	14753	14466	14283	13996	13813	14375	13905	24	4250	100	10490	10	1	23980595	3403	12.22	2.47	12	0.45	1161.00	5737.00	18400	20220818	-22.88	9940	20230316	42.76	15100	-6.03	20230608	9940	42.76	20230316	18400	-22.88	20220818	9940	42.76	20230316	1.55	N	089970	100	23 억	472398	N	N	1	N	N
85	20230615	140555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	60	2	0.42	1267260670	88788	111.00	14190	14450	14000	18430	9930	14180	14272.88	1.97	0	-1977	14753	14466	14283	13996	13813	14375	13905	24	4250	100	10490	10	1	23980595	3415	12.27	2.48	12	0.37	1161.00	5737.00	18400	20220818	-22.61	9940	20230316	43.26	15100	-5.70	20230608	9940	43.26	20230316	18400	-22.61	20220818	9940	43.26	20230316	1.55	N	089970	100	23 억	472398	N	N	1	N	N
86	20230615	130418	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14300	120	2	0.85	1135366030	79533	99.43	14190	14450	14000	18430	9930	14180	14275.41	1.97	0	1410	14753	14466	14283	13996	13813	14375	13905	24	4250	100	10490	10	1	23980595	3429	12.32	2.49	12	0.33	1161.00	5737.00	18400	20220818	-22.28	9940	20230316	43.86	15100	-5.30	20230608	9940	43.86	20230316	18400	-22.28	20220818	9940	43.86	20230316	1.55	N	089970	100	23 억	472398	N	N	1	N	N
87	20230615	120649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	60	2	0.42	1030865880	72202	90.26	14190	14450	14000	18430	9930	14180	14277.53	1.97	0	4211	14753	14466	14283	13996	13813	14375	13905	24	4250	100	10490	10	1	23980595	3415	12.27	2.48	12	0.30	1161.00	5737.00	18400	20220818	-22.61	9940	20230316	43.26	15100	-5.70	20230608	9940	43.26	20230316	18400	-22.61	20220818	9940	43.26	20230316	1.55	N	089970	100	23 억	472398	N	N	1	N	N
88	20230615	110838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14070	-110	5	-0.78	837166620	58471	73.10	14190	14450	14000	18430	9930	14180	14317.64	1.97	0	4700	14753	14466	14283	13996	13813	14375	13905	24	4250	100	10490	10	1	23980595	3374	12.12	2.45	12	0.24	1161.00	5737.00	18400	20220818	-23.53	9940	20230316	41.55	15100	-6.82	20230608	9940	41.55	20230316	18400	-23.53	20220818	9940	41.55	20230316	1.55	N	089970	100	23 억	472398	N	N	1	N	N
89	20230611	184648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14640	-20	5	-0.14	1507742680	102798	35.07	15000	15000	14510	19050	10270	14660	14666.41	2.22	-24379	-23651	15793	15226	14533	13966	13273	15510	14250	24	4390	100	10840	10	1	23980595	3511	12.61	2.55	12	0.43	1161.00	5737.00	19900	20220608	-26.43	9940	20230316	47.28	15100	-3.05	20230608	9940	47.28	20230316	19700	-25.69	20220609	9940	47.28	20230316	1.47	N	089970	100	23 억	532185	N	N	3201	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History