KissMeData/168360/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160815	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	16780	2180	2	14.93	123231954600	7189640	1474.98	15320	18350	15150	18980	10220	14600	17140.86	0.42	0	443974	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1786	30.90	6.85	12	67.55	543.00	2451.00	18350	20230630	-8.56	5220	20230103	221.46	18350	-8.56	20230630	5220	221.46	20230103	18350	-8.56	20230630	5220	221.46	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
3	20230630	150818	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	16740	2140	2	14.66	120442904870	7023240	1440.84	15320	18350	15150	18980	10220	14600	17149.23	0.42	0	416436	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1782	30.83	6.83	12	65.98	543.00	2451.00	18350	20230630	-8.77	5220	20230103	220.69	18350	-8.77	20230630	5220	220.69	20230103	18350	-8.77	20230630	5220	220.69	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
4	20230630	140817	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	16890	2290	2	15.68	114178002360	6648059	1363.88	15320	18350	15150	18980	10220	14600	17174.68	0.42	0	325790	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1798	31.10	6.89	12	62.46	543.00	2451.00	18350	20230630	-7.96	5220	20230103	223.56	18350	-7.96	20230630	5220	223.56	20230103	18350	-7.96	20230630	5220	223.56	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
5	20230630	130817	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	17100	2500	2	17.12	106030986220	6168379	1265.47	15320	18350	15150	18980	10220	14600	17189.48	0.42	0	284325	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1820	31.49	6.98	12	57.95	543.00	2451.00	18350	20230630	-6.81	5220	20230103	227.59	18350	-6.81	20230630	5220	227.59	20230103	18350	-6.81	20230630	5220	227.59	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
6	20230630	120814	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	17640	3040	2	20.82	97228249080	5662064	1161.59	15320	18350	15150	18980	10220	14600	17171.92	0.42	0	260640	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1878	32.49	7.20	12	53.19	543.00	2451.00	18350	20230630	-3.87	5220	20230103	237.93	18350	-3.87	20230630	5220	237.93	20230103	18350	-3.87	20230630	5220	237.93	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
7	20230630	110817	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	18150	3550	2	24.32	81438996700	4782532	981.16	15320	18250	15150	18980	10220	14600	17028.48	0.42	0	278733	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1932	33.43	7.41	12	44.93	543.00	2451.00	18250	20230630	-0.55	5220	20230103	247.70	18250	-0.55	20230630	5220	247.70	20230103	18250	-0.55	20230630	5220	247.70	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
8	20230630	100817	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	17430	2830	2	19.38	58924062630	3495461	717.11	15320	17930	15150	18980	10220	14600	16857.37	0.42	0	156069	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1855	32.10	7.11	12	32.84	543.00	2451.00	17930	20230630	-2.79	5220	20230103	233.91	17930	-2.79	20230630	5220	233.91	20230103	17930	-2.79	20230630	5220	233.91	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
9	20230630	090817	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	16230	1630	2	11.16	7147231840	455517	93.45	15320	16310	15150	18980	10220	14600	15690.61	0.42	0	29260	15520	15060	14220	13760	12920	15290	13990	53	4380	500	10800	10	1	10644142	1728	29.89	6.62	12	4.28	543.00	2451.00	16310	20230630	-0.49	5220	20230103	210.92	16310	-0.49	20230630	5220	210.92	20230103	16310	-0.49	20230630	5220	210.92	20230103	5.09	N	168360	500	53 억	45164	N	N	0	N	N
10	20230629	160814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14600	890	2	6.49	6782604310	481331	93.05	13630	14680	13380	17820	9600	13710	14090.08	0.28	0	48359	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1554	26.89	5.96	12	4.52	543.00	2451.00	16270	20230623	-10.26	5220	20230103	179.69	16270	-10.26	20230623	5220	179.69	20230103	16270	-10.26	20230623	5220	179.69	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
11	20230629	150813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14480	770	2	5.62	5884306150	419800	81.15	13630	14520	13380	17820	9600	13710	14016.93	0.28	0	42777	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1541	26.67	5.91	12	3.94	543.00	2451.00	16270	20230623	-11.00	5220	20230103	177.39	16270	-11.00	20230623	5220	177.39	20230103	16270	-11.00	20230623	5220	177.39	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
12	20230629	140810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	540	2	3.94	4210201950	303477	58.67	13630	14310	13380	17820	9600	13710	13873.22	0.28	0	24541	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1517	26.24	5.81	12	2.85	543.00	2451.00	16270	20230623	-12.42	5220	20230103	172.99	16270	-12.42	20230623	5220	172.99	20230103	16270	-12.42	20230623	5220	172.99	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
13	20230629	130810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13900	190	2	1.39	2543929430	185852	35.93	13630	14010	13380	17820	9600	13710	13687.93	0.28	0	20578	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1480	25.60	5.67	12	1.75	543.00	2451.00	16270	20230623	-14.57	5220	20230103	166.28	16270	-14.57	20230623	5220	166.28	20230103	16270	-14.57	20230623	5220	166.28	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
14	20230629	120813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13680	-30	5	-0.22	1804897270	132543	25.62	13630	13980	13380	17820	9600	13710	13617.44	0.28	0	8943	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1456	25.19	5.58	12	1.25	543.00	2451.00	16270	20230623	-15.92	5220	20230103	162.07	16270	-15.92	20230623	5220	162.07	20230103	16270	-15.92	20230623	5220	162.07	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
15	20230629	110814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13430	-280	5	-2.04	1305933810	95591	18.48	13630	13980	13380	17820	9600	13710	13661.68	0.28	0	447	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1430	24.73	5.48	12	0.90	543.00	2451.00	16270	20230623	-17.46	5220	20230103	157.28	16270	-17.46	20230623	5220	157.28	20230103	16270	-17.46	20230623	5220	157.28	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
16	20230629	100816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13650	-60	5	-0.44	727440910	52867	10.22	13630	13980	13590	17820	9600	13710	13759.84	0.28	0	-2692	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1453	25.14	5.57	12	0.50	543.00	2451.00	16270	20230623	-16.10	5220	20230103	161.49	16270	-16.10	20230623	5220	161.49	20230103	16270	-16.10	20230623	5220	161.49	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
17	20230629	090738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13820	110	2	0.80	60272470	4408	0.85	13630	13820	13620	17820	9600	13710	13673.38	0.28	0	1084	14963	14336	13803	13176	12643	14070	12910	53	4110	500	10140	10	1	10644142	1471	25.45	5.64	12	0.04	543.00	2451.00	16270	20230623	-15.06	5220	20230103	164.75	16270	-15.06	20230623	5220	164.75	20230103	16270	-15.06	20230623	5220	164.75	20230103	4.94	N	168360	500	53 억	29825	N	N	0	N	N
18	20230628	160802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13710	-600	5	-4.19	7072044200	514761	175.38	14430	14430	13270	18600	10020	14310	13738.52	0.39	0	-6390	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1459	25.25	5.59	12	4.84	543.00	2451.00	16270	20230623	-15.73	5220	20230103	162.64	16270	-15.73	20230623	5220	162.64	20230103	16270	-15.73	20230623	5220	162.64	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
19	20230628	150809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13790	-520	5	-3.63	6758364220	491991	167.62	14430	14430	13270	18600	10020	14310	13736.76	0.39	0	-14109	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1468	25.40	5.63	12	4.62	543.00	2451.00	16270	20230623	-15.24	5220	20230103	164.18	16270	-15.24	20230623	5220	164.18	20230103	16270	-15.24	20230623	5220	164.18	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
20	20230628	140807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13510	-800	5	-5.59	5887221720	428357	145.94	14430	14430	13270	18600	10020	14310	13743.73	0.39	0	-6300	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1438	24.88	5.51	12	4.02	543.00	2451.00	16270	20230623	-16.96	5220	20230103	158.81	16270	-16.96	20230623	5220	158.81	20230103	16270	-16.96	20230623	5220	158.81	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
21	20230628	130807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13720	-590	5	-4.12	3885475180	279280	95.15	14430	14430	13680	18600	10020	14310	13912.47	0.39	0	-10908	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1460	25.27	5.60	12	2.62	543.00	2451.00	16270	20230623	-15.67	5220	20230103	162.84	16270	-15.67	20230623	5220	162.84	20230103	16270	-15.67	20230623	5220	162.84	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
22	20230628	120816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13850	-460	5	-3.21	3084032170	220925	75.27	14430	14430	13710	18600	10020	14310	13959.63	0.39	0	-223	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1474	25.51	5.65	12	2.08	543.00	2451.00	16270	20230623	-14.87	5220	20230103	165.33	16270	-14.87	20230623	5220	165.33	20230103	16270	-14.87	20230623	5220	165.33	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
23	20230628	110812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13790	-520	5	-3.63	2665669800	190570	64.93	14430	14430	13710	18600	10020	14310	13987.88	0.39	0	-1325	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1468	25.40	5.63	12	1.79	543.00	2451.00	16270	20230623	-15.24	5220	20230103	164.18	16270	-15.24	20230623	5220	164.18	20230103	16270	-15.24	20230623	5220	164.18	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
24	20230628	100812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13780	-530	5	-3.70	1798480100	127849	43.56	14430	14430	13710	18600	10020	14310	14067.22	0.39	0	-6848	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1467	25.38	5.62	12	1.20	543.00	2451.00	16270	20230623	-15.30	5220	20230103	163.98	16270	-15.30	20230623	5220	163.98	20230103	16270	-15.30	20230623	5220	163.98	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
25	20230628	090809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14330	20	2	0.14	220655350	15414	5.25	14430	14430	14250	18600	10020	14310	14315.26	0.39	0	608	15103	14706	14473	14076	13843	14590	13960	53	4290	500	10580	10	1	10644142	1525	26.39	5.85	12	0.14	543.00	2451.00	16270	20230623	-11.92	5220	20230103	174.52	16270	-11.92	20230623	5220	174.52	20230103	16270	-11.92	20230623	5220	174.52	20230103	4.78	N	168360	500	53 억	41221	N	N	0	N	N
26	20230627	160808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14310	-360	5	-2.45	4176546340	290156	42.08	14510	14870	14240	19070	10270	14670	14394.34	0.51	0	-12967	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1523	26.35	5.84	12	2.73	543.00	2451.00	16270	20230623	-12.05	5220	20230103	174.14	16270	-12.05	20230623	5220	174.14	20230103	16270	-12.05	20230623	5220	174.14	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
27	20230627	150813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14270	-400	5	-2.73	3985512770	276798	40.14	14510	14870	14240	19070	10270	14670	14398.56	0.51	0	-12529	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1519	26.28	5.82	12	2.60	543.00	2451.00	16270	20230623	-12.29	5220	20230103	173.37	16270	-12.29	20230623	5220	173.37	20230103	16270	-12.29	20230623	5220	173.37	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
28	20230627	140822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14260	-410	5	-2.79	3593555860	249390	36.17	14510	14870	14240	19070	10270	14670	14409.30	0.51	0	-14614	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1518	26.26	5.82	12	2.34	543.00	2451.00	16270	20230623	-12.35	5220	20230103	173.18	16270	-12.35	20230623	5220	173.18	20230103	16270	-12.35	20230623	5220	173.18	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
29	20230627	130820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14300	-370	5	-2.52	3342252380	231774	33.61	14510	14870	14240	19070	10270	14670	14420.23	0.51	0	-11784	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1522	26.34	5.83	12	2.18	543.00	2451.00	16270	20230623	-12.11	5220	20230103	173.95	16270	-12.11	20230623	5220	173.95	20230103	16270	-12.11	20230623	5220	173.95	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
30	20230627	120822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14320	-350	5	-2.39	3072607270	212890	30.88	14510	14870	14240	19070	10270	14670	14432.76	0.51	0	-11020	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1524	26.37	5.84	12	2.00	543.00	2451.00	16270	20230623	-11.99	5220	20230103	174.33	16270	-11.99	20230623	5220	174.33	20230103	16270	-11.99	20230623	5220	174.33	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
31	20230627	110829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14320	-350	5	-2.39	2690889770	186209	27.01	14510	14870	14240	19070	10270	14670	14450.82	0.51	0	-9371	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1524	26.37	5.84	12	1.75	543.00	2451.00	16270	20230623	-11.99	5220	20230103	174.33	16270	-11.99	20230623	5220	174.33	20230103	16270	-11.99	20230623	5220	174.33	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
32	20230627	100803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	0	3	0.00	1397883100	96091	13.94	14510	14870	14300	19070	10270	14670	14547.40	0.51	0	-2459	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1561	27.02	5.99	12	0.90	543.00	2451.00	16270	20230623	-9.83	5220	20230103	181.03	16270	-9.83	20230623	5220	181.03	20230103	16270	-9.83	20230623	5220	181.03	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
33	20230627	090808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14450	-220	5	-1.50	290309510	20090	2.91	14510	14600	14360	19070	10270	14670	14449.61	0.51	0	1804	15763	15216	14823	14276	13883	15020	14080	53	4400	500	10850	10	1	10644142	1538	26.61	5.90	12	0.19	543.00	2451.00	16270	20230623	-11.19	5220	20230103	176.82	16270	-11.19	20230623	5220	176.82	20230103	16270	-11.19	20230623	5220	176.82	20230103	4.88	N	168360	500	53 억	54204	N	N	0	N	N
34	20230626	160807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	-860	5	-5.54	10100006290	683604	30.78	15300	15370	14430	20150	10880	15530	14774.93	1.86	0	-148875	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1561	27.02	5.99	12	6.42	543.00	2451.00	16270	20230623	-9.83	5220	20230103	181.03	16270	-9.83	20230623	5220	181.03	20230103	16270	-9.83	20230623	5220	181.03	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
35	20230626	150813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	-780	5	-5.02	9653664240	653221	29.41	15300	15370	14430	20150	10880	15530	14778.31	1.86	0	-145010	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1570	27.16	6.02	12	6.14	543.00	2451.00	16270	20230623	-9.34	5220	20230103	182.57	16270	-9.34	20230623	5220	182.57	20230103	16270	-9.34	20230623	5220	182.57	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
36	20230626	140811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14550	-980	5	-6.31	8637567090	583411	26.27	15300	15370	14430	20150	10880	15530	14805.02	1.86	0	-131881	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1549	26.80	5.94	12	5.48	543.00	2451.00	16270	20230623	-10.57	5220	20230103	178.74	16270	-10.57	20230623	5220	178.74	20230103	16270	-10.57	20230623	5220	178.74	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
37	20230626	130807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14590	-940	5	-6.05	7892143270	532309	23.97	15300	15370	14430	20150	10880	15530	14825.96	1.86	0	-117717	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1553	26.87	5.95	12	5.00	543.00	2451.00	16270	20230623	-10.33	5220	20230103	179.50	16270	-10.33	20230623	5220	179.50	20230103	16270	-10.33	20230623	5220	179.50	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
38	20230626	120807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14510	-1020	5	-6.57	7204290350	485198	21.85	15300	15370	14430	20150	10880	15530	14847.84	1.86	0	-105771	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1544	26.72	5.92	12	4.56	543.00	2451.00	16270	20230623	-10.82	5220	20230103	177.97	16270	-10.82	20230623	5220	177.97	20230103	16270	-10.82	20230623	5220	177.97	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
39	20230626	110806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	-870	5	-5.60	5929643750	397530	17.90	15300	15370	14520	20150	10880	15530	14915.88	1.86	0	-68119	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1560	27.00	5.98	12	3.73	543.00	2451.00	16270	20230623	-9.90	5220	20230103	180.84	16270	-9.90	20230623	5220	180.84	20230103	16270	-9.90	20230623	5220	180.84	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
40	20230626	100807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14800	-730	5	-4.70	4374324330	291763	13.14	15300	15370	14700	20150	10880	15530	14992.33	1.86	0	-42702	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1575	27.26	6.04	12	2.74	543.00	2451.00	16270	20230623	-9.04	5220	20230103	183.52	16270	-9.04	20230623	5220	183.52	20230103	16270	-9.04	20230623	5220	183.52	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
41	20230626	090809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14980	-550	5	-3.54	1444518360	95358	4.29	15300	15370	14970	20150	10880	15530	15147.50	1.86	0	-13599	17083	16306	15493	14716	13903	16695	15105	53	4635	500	11490	10	1	10644142	1594	27.59	6.11	12	0.90	543.00	2451.00	16270	20230623	-7.93	5220	20230103	186.97	16270	-7.93	20230623	5220	186.97	20230103	16270	-7.93	20230623	5220	186.97	20230103	4.96	N	168360	500	53 억	198208	N	N	0	N	N
42	20230623	180358	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	15530	1100	2	7.62	34585583130	2220920	774.10	14730	16270	14680	18750	10110	14430	15573.97	0.62	0	160886	15216	14822	14416	14022	13616	15020	14220	53	4320	500	10670	10	1	10644142	1653	28.60	6.34	12	20.87	543.00	2451.00	16270	20230623	-4.55	5220	20230103	197.51	16270	-4.55	20230623	5220	197.51	20230103	16270	-4.55	20230623	5220	197.51	20230103	5.10	N	168360	500	53 억	65930	N	N	0	N	N
43	20230623	140640	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	15400	970	2	6.72	19548693570	1275182	444.47	14730	15840	14680	18750	10110	14430	15330.16	0.62	0	142435	15216	14822	14416	14022	13616	15020	14220	53	4320	500	10670	10	1	10644142	1639	28.36	6.28	12	11.98	543.00	2451.00	15840	20230623	-2.78	5220	20230103	195.02	15840	-2.78	20230623	5220	195.02	20230103	15840	-2.78	20230623	5220	195.02	20230103	5.10	N	168360	500	53 억	65930	N	N	0	N	N
44	20230622	160817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14430	210	2	1.48	4137103560	285750	88.44	14080	14810	14010	18480	9960	14220	14478.31	0.56	0	7401	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1536	26.57	5.89	12	2.68	543.00	2451.00	15480	20230613	-6.78	5220	20230103	176.44	15480	-6.78	20230613	5220	176.44	20230103	15480	-6.78	20230613	5220	176.44	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
45	20230622	150924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14490	270	2	1.90	4004351620	276560	85.59	14080	14810	14010	18480	9960	14220	14479.14	0.56	0	8557	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1542	26.69	5.91	12	2.60	543.00	2451.00	15480	20230613	-6.40	5220	20230103	177.59	15480	-6.40	20230613	5220	177.59	20230103	15480	-6.40	20230613	5220	177.59	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
46	20230622	140332	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14490	270	2	1.90	3546282660	245024	75.83	14080	14810	14010	18480	9960	14220	14473.21	0.56	0	14188	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1542	26.69	5.91	12	2.30	543.00	2451.00	15480	20230613	-6.40	5220	20230103	177.59	15480	-6.40	20230613	5220	177.59	20230103	15480	-6.40	20230613	5220	177.59	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
47	20230622	130927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14570	350	2	2.46	3096921700	214150	66.28	14080	14810	14010	18480	9960	14220	14461.46	0.56	0	21844	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1551	26.83	5.94	12	2.01	543.00	2451.00	15480	20230613	-5.88	5220	20230103	179.12	15480	-5.88	20230613	5220	179.12	20230103	15480	-5.88	20230613	5220	179.12	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
48	20230622	120952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	410	2	2.88	2166495350	150836	46.68	14080	14670	14010	18480	9960	14220	14363.25	0.56	0	21848	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1557	26.94	5.97	12	1.42	543.00	2451.00	15480	20230613	-5.49	5220	20230103	180.27	15480	-5.49	20230613	5220	180.27	20230103	15480	-5.49	20230613	5220	180.27	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
49	20230622	110538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14390	170	2	1.20	1187749150	83436	25.82	14080	14410	14010	18480	9960	14220	14235.45	0.56	0	1480	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1532	26.50	5.87	12	0.78	543.00	2451.00	15480	20230613	-7.04	5220	20230103	175.67	15480	-7.04	20230613	5220	175.67	20230103	15480	-7.04	20230613	5220	175.67	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
50	20230622	100308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14350	130	2	0.91	583144290	41019	12.70	14080	14360	14010	18480	9960	14220	14216.44	0.56	0	2826	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1527	26.43	5.85	12	0.39	543.00	2451.00	15480	20230613	-7.30	5220	20230103	174.90	15480	-7.30	20230613	5220	174.90	20230103	15480	-7.30	20230613	5220	174.90	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
51	20230622	090318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	-70	5	-0.49	55801600	3971	1.23	14080	14150	14010	18480	9960	14220	14052.24	0.56	0	-574	15100	14660	14360	13920	13620	14510	13770	53	4260	500	10520	10	1	10644142	1506	26.06	5.77	12	0.04	543.00	2451.00	15480	20230613	-8.59	5220	20230103	171.07	15480	-8.59	20230613	5220	171.07	20230103	15480	-8.59	20230613	5220	171.07	20230103	5.02	N	168360	500	53 억	59316	N	N	0	N	N
52	20230621	160309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14220	-500	5	-3.40	4628285340	322120	81.46	14500	14800	14060	19130	10310	14720	14368.45	0.58	0	1600	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1514	26.19	5.80	12	3.03	543.00	2451.00	15480	20230613	-8.14	5220	20230103	172.41	15480	-8.14	20230613	5220	172.41	20230103	15480	-8.14	20230613	5220	172.41	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
53	20230621	150945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14210	-510	5	-3.46	4396480660	305849	77.35	14500	14800	14060	19130	10310	14720	14374.67	0.58	0	-2460	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1513	26.17	5.80	12	2.87	543.00	2451.00	15480	20230613	-8.20	5220	20230103	172.22	15480	-8.20	20230613	5220	172.22	20230103	15480	-8.20	20230613	5220	172.22	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
54	20230621	141035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	-490	5	-3.33	3911808740	271675	68.70	14500	14800	14060	19130	10310	14720	14398.85	0.58	0	-4524	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1515	26.21	5.81	12	2.55	543.00	2451.00	15480	20230613	-8.07	5220	20230103	172.61	15480	-8.07	20230613	5220	172.61	20230103	15480	-8.07	20230613	5220	172.61	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
55	20230621	130421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14270	-450	5	-3.06	3407899970	236186	59.73	14500	14800	14060	19130	10310	14720	14428.88	0.58	0	-4330	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1519	26.28	5.82	12	2.22	543.00	2451.00	15480	20230613	-7.82	5220	20230103	173.37	15480	-7.82	20230613	5220	173.37	20230103	15480	-7.82	20230613	5220	173.37	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
56	20230621	120251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14340	-380	5	-2.58	2849127180	197081	49.84	14500	14800	14060	19130	10310	14720	14456.62	0.58	0	6250	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1526	26.41	5.85	12	1.85	543.00	2451.00	15480	20230613	-7.36	5220	20230103	174.71	15480	-7.36	20230613	5220	174.71	20230103	15480	-7.36	20230613	5220	174.71	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
57	20230621	110922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14360	-360	5	-2.45	2450512470	169387	42.84	14500	14800	14060	19130	10310	14720	14466.94	0.58	0	12204	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1528	26.45	5.86	12	1.59	543.00	2451.00	15480	20230613	-7.24	5220	20230103	175.10	15480	-7.24	20230613	5220	175.10	20230103	15480	-7.24	20230613	5220	175.10	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
58	20230621	100218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14640	-80	5	-0.54	1362928130	94827	23.98	14500	14700	14060	19130	10310	14720	14372.77	0.58	0	-10731	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1558	26.96	5.97	12	0.89	543.00	2451.00	15480	20230613	-5.43	5220	20230103	180.46	15480	-5.43	20230613	5220	180.46	20230103	15480	-5.43	20230613	5220	180.46	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
59	20230621	090919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14500	-220	5	-1.49	462205520	32207	8.14	14500	14620	14060	19130	10310	14720	14351.03	0.58	0	4336	15420	15070	14500	14150	13580	14785	13865	53	4410	500	10890	10	1	10644142	1543	26.70	5.92	12	0.30	543.00	2451.00	15480	20230613	-6.33	5220	20230103	177.78	15480	-6.33	20230613	5220	177.78	20230103	15480	-6.33	20230613	5220	177.78	20230103	4.98	N	168360	500	53 억	61510	N	N	0	N	N
60	20230620	160133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14720	-100	5	-0.67	5649036880	393875	102.22	14840	14850	13930	19260	10380	14820	14342.03	0.87	0	-24875	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1567	27.11	6.01	12	3.70	543.00	2451.00	15480	20230613	-4.91	5220	20230103	181.99	15480	-4.91	20230613	5220	181.99	20230103	15480	-4.91	20230613	5220	181.99	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
61	20230620	150431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	-90	5	-0.61	5293949700	369808	95.98	14840	14850	13930	19260	10380	14820	14315.40	0.87	0	-26795	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1568	27.13	6.01	12	3.47	543.00	2451.00	15480	20230613	-4.84	5220	20230103	182.18	15480	-4.84	20230613	5220	182.18	20230103	15480	-4.84	20230613	5220	182.18	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
62	20230620	140606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14470	-350	5	-2.36	4361696450	305965	79.41	14840	14850	13930	19260	10380	14820	14255.54	0.87	0	-36479	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1540	26.65	5.90	12	2.87	543.00	2451.00	15480	20230613	-6.52	5220	20230103	177.20	15480	-6.52	20230613	5220	177.20	20230103	15480	-6.52	20230613	5220	177.20	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
63	20230620	130757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14160	-660	5	-4.45	3674743810	258150	67.00	14840	14850	13930	19260	10380	14820	14234.92	0.87	0	-42618	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1507	26.08	5.78	12	2.43	543.00	2451.00	15480	20230613	-8.53	5220	20230103	171.26	15480	-8.53	20230613	5220	171.26	20230103	15480	-8.53	20230613	5220	171.26	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
64	20230620	120134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	-670	5	-4.52	3471155260	243738	63.26	14840	14850	13930	19260	10380	14820	14241.34	0.87	0	-41361	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1506	26.06	5.77	12	2.29	543.00	2451.00	15480	20230613	-8.59	5220	20230103	171.07	15480	-8.59	20230613	5220	171.07	20230103	15480	-8.59	20230613	5220	171.07	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
65	20230620	111018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14090	-730	5	-4.93	3054489220	214081	55.56	14840	14850	13930	19260	10380	14820	14267.91	0.87	0	-40352	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1500	25.95	5.75	12	2.01	543.00	2451.00	15480	20230613	-8.98	5220	20230103	169.92	15480	-8.98	20230613	5220	169.92	20230103	15480	-8.98	20230613	5220	169.92	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
66	20230620	100210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14380	-440	5	-2.97	1806230850	125751	32.64	14840	14850	14050	19260	10380	14820	14363.55	0.87	0	-27532	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1531	26.48	5.87	12	1.18	543.00	2451.00	15480	20230613	-7.11	5220	20230103	175.48	15480	-7.11	20230613	5220	175.48	20230103	15480	-7.11	20230613	5220	175.48	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
67	20230620	090124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	-90	5	-0.61	98880870	6673	1.73	14840	14850	14690	19260	10380	14820	14818.05	0.87	0	-4661	15686	15252	14556	14122	13426	15470	14340	53	4440	500	10960	10	1	10644142	1568	27.13	6.01	12	0.06	543.00	2451.00	15480	20230613	-4.84	5220	20230103	182.18	15480	-4.84	20230613	5220	182.18	20230103	15480	-4.84	20230613	5220	182.18	20230103	4.98	N	168360	500	53 억	92617	N	N	0	N	N
68	20230619	160948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14820	660	2	4.66	5554511720	382555	160.66	14160	14990	13860	18400	9920	14160	14519.83	0.60	0	29686	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1577	27.29	6.05	12	3.59	543.00	2451.00	15480	20230613	-4.26	5220	20230103	183.91	15480	-4.26	20230613	5220	183.91	20230103	15480	-4.26	20230613	5220	183.91	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
69	20230619	150747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14720	560	2	3.95	5275682740	363696	152.74	14160	14990	13860	18400	9920	14160	14507.03	0.60	0	30385	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1567	27.11	6.01	12	3.42	543.00	2451.00	15480	20230613	-4.91	5220	20230103	181.99	15480	-4.91	20230613	5220	181.99	20230103	15480	-4.91	20230613	5220	181.99	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
70	20230619	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14700	540	2	3.81	4000726930	277690	116.62	14160	14830	13860	18400	9920	14160	14408.38	0.60	0	23622	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1565	27.07	6.00	12	2.61	543.00	2451.00	15480	20230613	-5.04	5220	20230103	181.61	15480	-5.04	20230613	5220	181.61	20230103	15480	-5.04	20230613	5220	181.61	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
71	20230619	130545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	500	2	3.53	3478102930	241986	101.63	14160	14830	13860	18400	9920	14160	14374.35	0.60	0	18093	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1560	27.00	5.98	12	2.27	543.00	2451.00	15480	20230613	-5.30	5220	20230103	180.84	15480	-5.30	20230613	5220	180.84	20230103	15480	-5.30	20230613	5220	180.84	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
72	20230619	120435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14560	400	2	2.82	2714574320	190096	79.84	14160	14690	13860	18400	9920	14160	14280.88	0.60	0	16808	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1550	26.81	5.94	12	1.79	543.00	2451.00	15480	20230613	-5.94	5220	20230103	178.93	15480	-5.94	20230613	5220	178.93	20230103	15480	-5.94	20230613	5220	178.93	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
73	20230619	110323	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14470	310	2	2.19	1919786720	135537	56.92	14160	14500	13860	18400	9920	14160	14164.34	0.60	0	15882	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1540	26.65	5.90	12	1.27	543.00	2451.00	15480	20230613	-6.52	5220	20230103	177.20	15480	-6.52	20230613	5220	177.20	20230103	15480	-6.52	20230613	5220	177.20	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
74	20230619	100903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14330	170	2	1.20	1261193220	89724	37.68	14160	14370	13860	18400	9920	14160	14054.78	0.60	0	8191	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1525	26.39	5.85	12	0.84	543.00	2451.00	15480	20230613	-7.43	5220	20230103	174.52	15480	-7.43	20230613	5220	174.52	20230103	15480	-7.43	20230613	5220	174.52	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
75	20230619	090451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14110	-50	5	-0.35	91317700	6473	2.72	14160	14160	13940	18400	9920	14160	14093.66	0.60	0	-2066	14700	14430	14160	13890	13620	14295	13755	53	4240	500	10470	10	1	10644142	1502	25.99	5.76	12	0.06	543.00	2451.00	15480	20230613	-8.85	5220	20230103	170.31	15480	-8.85	20230613	5220	170.31	20230103	15480	-8.85	20230613	5220	170.31	20230103	5.12	N	168360	500	53 억	64249	N	N	0	N	N
76	20230616	161009	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14160	140	2	1.00	3358959360	235988	75.77	14190	14430	13890	18220	9820	14020	14233.81	0.51	0	13698	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1507	26.08	5.78	12	2.22	543.00	2451.00	15480	20230613	-8.53	5220	20230103	171.26	15480	-8.53	20230613	5220	171.26	20230103	15480	-8.53	20230613	5220	171.26	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
77	20230616	150424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14170	150	2	1.07	3203799080	225024	72.25	14190	14430	13890	18220	9820	14020	14237.64	0.51	0	14063	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1508	26.10	5.78	12	2.11	543.00	2451.00	15480	20230613	-8.46	5220	20230103	171.46	15480	-8.46	20230613	5220	171.46	20230103	15480	-8.46	20230613	5220	171.46	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
78	20230616	140833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	220	2	1.57	2896178220	203296	65.27	14190	14430	13890	18220	9820	14020	14246.18	0.51	0	15376	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1516	26.22	5.81	12	1.91	543.00	2451.00	15480	20230613	-8.01	5220	20230103	172.80	15480	-8.01	20230613	5220	172.80	20230103	15480	-8.01	20230613	5220	172.80	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
79	20230616	130718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14410	390	2	2.78	2500985540	175577	56.37	14190	14430	13890	18220	9820	14020	14244.45	0.51	0	25825	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1534	26.54	5.88	12	1.65	543.00	2451.00	15480	20230613	-6.91	5220	20230103	176.05	15480	-6.91	20230613	5220	176.05	20230103	15480	-6.91	20230613	5220	176.05	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
80	20230616	120302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14330	310	2	2.21	2040988820	143591	46.10	14190	14430	13890	18220	9820	14020	14213.98	0.51	0	21068	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1525	26.39	5.85	12	1.35	543.00	2451.00	15480	20230613	-7.43	5220	20230103	174.52	15480	-7.43	20230613	5220	174.52	20230103	15480	-7.43	20230613	5220	174.52	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
81	20230616	110946	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14320	300	2	2.14	1723075240	121430	38.99	14190	14430	13890	18220	9820	14020	14189.94	0.51	0	11963	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1524	26.37	5.84	12	1.14	543.00	2451.00	15480	20230613	-7.49	5220	20230103	174.33	15480	-7.49	20230613	5220	174.33	20230103	15480	-7.49	20230613	5220	174.33	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
82	20230616	100423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	210	2	1.50	820004040	58236	18.70	14190	14240	13890	18220	9820	14020	14080.76	0.51	0	4573	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1515	26.21	5.81	12	0.55	543.00	2451.00	15480	20230613	-8.07	5220	20230103	172.61	15480	-8.07	20230613	5220	172.61	20230103	15480	-8.07	20230613	5220	172.61	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
83	20230616	090250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	130	2	0.93	45056300	3188	1.02	14190	14190	14070	18220	9820	14020	14135.04	0.51	0	-1058	14773	14396	14023	13646	13273	14210	13460	53	4200	500	10370	10	1	10644142	1506	26.06	5.77	12	0.03	543.00	2451.00	15480	20230613	-8.59	5220	20230103	171.07	15480	-8.59	20230613	5220	171.07	20230103	15480	-8.59	20230613	5220	171.07	20230103	5.06	N	168360	500	53 억	54531	N	N	0	N	N
84	20230615	150835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13990	-50	5	-0.36	4001661490	287757	48.05	14160	14400	13650	18250	9830	14040	13906.39	0.58	0	-5862	15166	14602	14106	13542	13046	14355	13295	53	4210	500	10380	10	1	10644142	1489	25.76	5.71	12	2.70	543.00	2451.00	15480	20230613	-9.63	5220	20230103	168.01	15480	-9.63	20230613	5220	168.01	20230103	15480	-9.63	20230613	5220	168.01	20230103	4.76	N	168360	500	53 억	61798	N	N	0	N	N
85	20230615	140318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	60	2	0.43	3406048970	245147	40.93	14160	14400	13650	18250	9830	14040	13893.90	0.58	0	1074	15166	14602	14106	13542	13046	14355	13295	53	4210	500	10380	10	1	10644142	1501	25.97	5.75	12	2.30	543.00	2451.00	15480	20230613	-8.91	5220	20230103	170.11	15480	-8.91	20230613	5220	170.11	20230103	15480	-8.91	20230613	5220	170.11	20230103	4.76	N	168360	500	53 억	61798	N	N	0	N	N
86	20230615	131105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13720	-320	5	-2.28	2499565100	179688	30.00	14160	14400	13650	18250	9830	14040	13910.58	0.58	0	-18189	15166	14602	14106	13542	13046	14355	13295	53	4210	500	10380	10	1	10644142	1460	25.27	5.60	12	1.69	543.00	2451.00	15480	20230613	-11.37	5220	20230103	162.84	15480	-11.37	20230613	5220	162.84	20230103	15480	-11.37	20230613	5220	162.84	20230103	4.76	N	168360	500	53 억	61798	N	N	0	N	N
87	20230615	120236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13770	-270	5	-1.92	2022161580	144892	24.19	14160	14400	13650	18250	9830	14040	13956.34	0.58	0	-12899	15166	14602	14106	13542	13046	14355	13295	53	4210	500	10380	10	1	10644142	1466	25.36	5.62	12	1.36	543.00	2451.00	15480	20230613	-11.05	5220	20230103	163.79	15480	-11.05	20230613	5220	163.79	20230103	15480	-11.05	20230613	5220	163.79	20230103	4.76	N	168360	500	53 억	61798	N	N	0	N	N
88	20230615	110842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13750	-290	5	-2.07	1692965940	120920	20.19	14160	14400	13700	18250	9830	14040	14000.71	0.58	0	-17983	15166	14602	14106	13542	13046	14355	13295	53	4210	500	10380	10	1	10644142	1464	25.32	5.61	12	1.14	543.00	2451.00	15480	20230613	-11.18	5220	20230103	163.41	15480	-11.18	20230613	5220	163.41	20230103	15480	-11.18	20230613	5220	163.41	20230103	4.76	N	168360	500	53 억	61798	N	N	0	N	N
89	20230611	184911	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14010	-90	5	-0.64	12951093180	906837	260.64	14320	14820	13710	18330	9870	14100	14283.65	0.51	-39090	-40966	14466	14282	13916	13732	13366	14375	13825	53	4230	500	10430	10	1	10644142	1491	25.80	5.72	12	8.52	543.00	2451.00	15280	20230331	-8.31	5220	20230103	168.39	15280	-8.31	20230331	5220	168.39	20230103	15280	-8.31	20230331	5220	168.39	20230103	4.42	N	168360	500	53 억	53972	N	N	486	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History