KissMeData/340930/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	290	2	1.73	971411630	57626	41.35	16880	17050	16720	21700	11710	16720	16855.43	0.20	0	8165	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1951	12.54	2.97	12	0.50	1356.00	5734.00	31650	20230419	-46.26	12200	20220704	39.43	31650	-46.26	20230419	15400	10.45	20230103	31650	-46.26	20230419	12200	39.43	20220704	5.47	N	340930	500	57 억	23378	N	N	140	N	N
3	20230630	151051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	210	2	1.26	915180150	54315	38.97	16880	17050	16720	21700	11710	16720	16849.49	0.20	0	6842	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1942	12.49	2.95	12	0.47	1356.00	5734.00	31650	20230419	-46.51	12200	20220704	38.77	31650	-46.51	20230419	15400	9.94	20230103	31650	-46.51	20230419	12200	38.77	20220704	5.47	N	340930	500	57 억	23378	N	N	34	N	N
4	20230630	141050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16830	110	2	0.66	730612600	43446	31.17	16880	16960	16720	21700	11710	16720	16816.57	0.20	0	3620	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1930	12.41	2.94	12	0.38	1356.00	5734.00	31650	20230419	-46.82	12200	20220704	37.95	31650	-46.82	20230419	15400	9.29	20230103	31650	-46.82	20230419	12200	37.95	20220704	5.47	N	340930	500	57 억	23378	N	N	34	N	N
5	20230630	131048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16800	80	2	0.48	621855650	36965	26.52	16880	16960	16720	21700	11710	16720	16822.82	0.20	0	3063	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1927	12.39	2.93	12	0.32	1356.00	5734.00	31650	20230419	-46.92	12200	20220704	37.70	31650	-46.92	20230419	15400	9.09	20230103	31650	-46.92	20230419	12200	37.70	20220704	5.47	N	340930	500	57 억	23378	N	N	34	N	N
6	20230630	121046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16790	70	2	0.42	561239670	33353	23.93	16880	16960	16720	21700	11710	16720	16827.26	0.20	0	3351	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1926	12.38	2.93	12	0.29	1356.00	5734.00	31650	20230419	-46.95	12200	20220704	37.62	31650	-46.95	20230419	15400	9.03	20230103	31650	-46.95	20230419	12200	37.62	20220704	5.47	N	340930	500	57 억	23378	N	N	34	N	N
7	20230630	111040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16840	120	2	0.72	486029200	28881	20.72	16880	16960	16720	21700	11710	16720	16828.68	0.20	0	3961	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1931	12.42	2.94	12	0.25	1356.00	5734.00	31650	20230419	-46.79	12200	20220704	38.03	31650	-46.79	20230419	15400	9.35	20230103	31650	-46.79	20230419	12200	38.03	20220704	5.47	N	340930	500	57 억	23378	N	N	34	N	N
8	20230630	101049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16800	80	2	0.48	356968190	21219	15.22	16880	16960	16720	21700	11710	16720	16823.04	0.20	0	1267	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1927	12.39	2.93	12	0.19	1356.00	5734.00	31650	20230419	-46.92	12200	20220704	37.70	31650	-46.92	20230419	15400	9.09	20230103	31650	-46.92	20230419	12200	37.70	20220704	5.47	N	340930	500	57 억	23378	N	N	34	N	N
9	20230630	091049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16900	180	2	1.08	95825200	5685	4.08	16880	16940	16730	21700	11710	16720	16855.80	0.20	0	2510	17813	17266	16983	16436	16153	17125	16295	57	4995	500	11700	10	1	11468150	1938	12.46	2.95	12	0.05	1356.00	5734.00	31650	20230419	-46.60	12200	20220704	38.52	31650	-46.60	20230419	15400	9.74	20230103	31650	-46.60	20230419	12200	38.52	20220704	5.47	N	340930	500	57 억	23378	N	N	34	N	N
10	20230629	161042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16720	-520	5	-3.02	2360919150	138693	156.41	17100	17530	16700	22400	12070	17240	17024.01	0.29	0	6453	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1917	12.33	2.92	12	1.21	1356.00	5734.00	31650	20230419	-47.17	12200	20220704	37.05	31650	-47.17	20230419	15400	8.57	20230103	31650	-47.17	20230419	12200	37.05	20220704	5.53	N	340930	500	57 억	33448	N	N	34	N	N
11	20230629	151043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16850	-390	5	-2.26	2141132890	125597	141.65	17100	17530	16700	22400	12070	17240	17047.56	0.29	0	4547	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1932	12.43	2.94	12	1.10	1356.00	5734.00	31650	20230419	-46.76	12200	20220704	38.11	31650	-46.76	20230419	15400	9.42	20230103	31650	-46.76	20230419	12200	38.11	20220704	5.53	N	340930	500	57 억	33448	N	N	0	N	N
12	20230629	141041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-310	5	-1.80	1875119540	109845	123.88	17100	17530	16700	22400	12070	17240	17070.51	0.29	0	2485	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1942	12.49	2.95	12	0.96	1356.00	5734.00	31650	20230419	-46.51	12200	20220704	38.77	31650	-46.51	20230419	15400	9.94	20230103	31650	-46.51	20230419	12200	38.77	20220704	5.53	N	340930	500	57 억	33448	N	N	0	N	N
13	20230629	131039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-310	5	-1.80	1787591270	104675	118.05	17100	17530	16700	22400	12070	17240	17077.45	0.29	0	1661	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1942	12.49	2.95	12	0.91	1356.00	5734.00	31650	20230419	-46.51	12200	20220704	38.77	31650	-46.51	20230419	15400	9.94	20230103	31650	-46.51	20230419	12200	38.77	20220704	5.53	N	340930	500	57 억	33448	N	N	0	N	N
14	20230629	121044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16960	-280	5	-1.62	1724402240	100955	113.85	17100	17530	16700	22400	12070	17240	17080.81	0.29	0	1802	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1945	12.51	2.96	12	0.88	1356.00	5734.00	31650	20230419	-46.41	12200	20220704	39.02	31650	-46.41	20230419	15400	10.13	20230103	31650	-46.41	20230419	12200	39.02	20220704	5.53	N	340930	500	57 억	33448	N	N	0	N	N
15	20230629	111045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16730	-510	5	-2.96	1010749680	59345	66.93	17100	17330	16700	22400	12070	17240	17031.56	0.29	0	874	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1919	12.34	2.92	12	0.52	1356.00	5734.00	31650	20230419	-47.14	12200	20220704	37.13	31650	-47.14	20230419	15400	8.64	20230103	31650	-47.14	20230419	12200	37.13	20220704	5.53	N	340930	500	57 억	33448	N	N	0	N	N
16	20230629	101047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17070	-170	5	-0.99	397887360	23125	26.08	17100	17330	17050	22400	12070	17240	17205.86	0.29	0	383	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1958	12.59	2.98	12	0.20	1356.00	5734.00	31650	20230419	-46.07	12200	20220704	39.92	31650	-46.07	20230419	15400	10.84	20230103	31650	-46.07	20230419	12200	39.92	20220704	5.53	N	340930	500	57 억	33448	N	N	0	N	N
17	20230629	090941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17310	70	2	0.41	68383370	3974	4.48	17100	17310	17100	22400	12070	17240	17207.22	0.29	0	2056	17653	17446	17343	17136	17033	17395	17085	57	5165	500	12060	10	1	11468150	1985	12.77	3.02	12	0.03	1356.00	5734.00	31650	20230419	-45.31	12200	20220704	41.89	31650	-45.31	20230419	15400	12.40	20230103	31650	-45.31	20230419	12200	41.89	20220704	5.53	N	340930	500	57 억	33448	N	N	0	N	N
18	20230628	161029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17240	-160	5	-0.92	1537642580	88425	62.63	17400	17550	17240	22600	12180	17400	17389.57	0.47	0	-10046	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	1977	12.71	3.01	12	0.77	1356.00	5734.00	31650	20230419	-45.53	12200	20220704	41.31	31650	-45.53	20230419	15400	11.95	20230103	31650	-45.53	20230419	12200	41.31	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
19	20230628	151037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17320	-80	5	-0.46	1304484540	74931	53.07	17400	17550	17320	22600	12180	17400	17409.14	0.47	0	-9458	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	1986	12.77	3.02	12	0.65	1356.00	5734.00	31650	20230419	-45.28	12200	20220704	41.97	31650	-45.28	20230419	15400	12.47	20230103	31650	-45.28	20230419	12200	41.97	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
20	20230628	141035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17350	-50	5	-0.29	1128594290	64793	45.89	17400	17550	17340	22600	12180	17400	17418.46	0.47	0	-9200	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	1990	12.79	3.03	12	0.56	1356.00	5734.00	31650	20230419	-45.18	12200	20220704	42.21	31650	-45.18	20230419	15400	12.66	20230103	31650	-45.18	20230419	12200	42.21	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
21	20230628	131036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	-30	5	-0.17	938674730	53849	38.14	17400	17550	17350	22600	12180	17400	17431.61	0.47	0	-7558	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	1992	12.81	3.03	12	0.47	1356.00	5734.00	31650	20230419	-45.12	12200	20220704	42.38	31650	-45.12	20230419	15400	12.79	20230103	31650	-45.12	20230419	12200	42.38	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
22	20230628	121048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17490	90	2	0.52	665714920	38152	27.02	17400	17550	17350	22600	12180	17400	17449.02	0.47	0	342	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	2006	12.90	3.05	12	0.33	1356.00	5734.00	31650	20230419	-44.74	12200	20220704	43.36	31650	-44.74	20230419	15400	13.57	20230103	31650	-44.74	20230419	12200	43.36	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
23	20230628	111043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17500	100	2	0.57	579365380	33201	23.52	17400	17550	17350	22600	12180	17400	17450.24	0.47	0	481	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	2007	12.91	3.05	12	0.29	1356.00	5734.00	31650	20230419	-44.71	12200	20220704	43.44	31650	-44.71	20230419	15400	13.64	20230103	31650	-44.71	20230419	12200	43.44	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
24	20230628	101043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	0	3	0.00	439508410	25205	17.85	17400	17550	17350	22600	12180	17400	17437.35	0.47	0	-2481	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	1995	12.83	3.03	12	0.22	1356.00	5734.00	31650	20230419	-45.02	12200	20220704	42.62	31650	-45.02	20230419	15400	12.99	20230103	31650	-45.02	20230419	12200	42.62	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
25	20230628	091038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17480	80	2	0.46	107872980	6188	4.38	17400	17540	17350	22600	12180	17400	17432.61	0.47	0	1420	18193	17796	17553	17156	16913	17675	17035	57	5210	500	12180	10	1	11468150	2005	12.89	3.05	12	0.05	1356.00	5734.00	31650	20230419	-44.77	12200	20220704	43.28	31650	-44.77	20230419	15400	13.51	20230103	31650	-44.77	20230419	12200	43.28	20220704	5.63	N	340930	500	57 억	54443	N	N	1000	N	N
26	20230627	161038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-550	5	-3.06	2449064590	140453	209.25	17900	17950	17310	23300	12570	17950	17436.92	0.55	0	2401	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	1995	12.83	3.03	12	1.22	1356.00	5734.00	31650	20230419	-45.02	12200	20220704	42.62	31650	-45.02	20230419	15400	12.99	20230103	31650	-45.02	20230419	12200	42.62	20220704	5.70	N	340930	500	57 억	63435	N	N	1000	N	N
27	20230627	151049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-550	5	-3.06	2340736160	134228	199.97	17900	17950	17310	23300	12570	17950	17438.47	0.55	0	2213	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	1995	12.83	3.03	12	1.17	1356.00	5734.00	31650	20230419	-45.02	12200	20220704	42.62	31650	-45.02	20230419	15400	12.99	20230103	31650	-45.02	20230419	12200	42.62	20220704	5.70	N	340930	500	57 억	63435	N	N	3	N	N
28	20230627	141056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	-530	5	-2.95	2043842060	117152	174.53	17900	17950	17310	23300	12570	17950	17446.03	0.55	0	1408	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	1998	12.85	3.04	12	1.02	1356.00	5734.00	31650	20230419	-44.96	12200	20220704	42.79	31650	-44.96	20230419	15400	13.12	20230103	31650	-44.96	20230419	12200	42.79	20220704	5.70	N	340930	500	57 억	63435	N	N	3	N	N
29	20230627	131053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17410	-540	5	-3.01	1937241230	111033	165.42	17900	17950	17310	23300	12570	17950	17447.39	0.55	0	1581	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	1997	12.84	3.04	12	0.97	1356.00	5734.00	31650	20230419	-44.99	12200	20220704	42.70	31650	-44.99	20230419	15400	13.05	20230103	31650	-44.99	20230419	12200	42.70	20220704	5.70	N	340930	500	57 억	63435	N	N	3	N	N
30	20230627	121054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17390	-560	5	-3.12	1896110230	108668	161.89	17900	17950	17310	23300	12570	17950	17448.61	0.55	0	1824	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	1994	12.82	3.03	12	0.95	1356.00	5734.00	31650	20230419	-45.06	12200	20220704	42.54	31650	-45.06	20230419	15400	12.92	20230103	31650	-45.06	20230419	12200	42.54	20220704	5.70	N	340930	500	57 억	63435	N	N	3	N	N
31	20230627	111104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17330	-620	5	-3.45	1752928270	100431	149.62	17900	17950	17310	23300	12570	17950	17454.01	0.55	0	1308	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	1987	12.78	3.02	12	0.88	1356.00	5734.00	31650	20230419	-45.24	12200	20220704	42.05	31650	-45.24	20230419	15400	12.53	20230103	31650	-45.24	20230419	12200	42.05	20220704	5.70	N	340930	500	57 억	63435	N	N	3	N	N
32	20230627	101032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-550	5	-3.06	1323629470	75676	112.74	17900	17950	17350	23300	12570	17950	17490.68	0.55	0	929	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	1995	12.83	3.03	12	0.66	1356.00	5734.00	31650	20230419	-45.02	12200	20220704	42.62	31650	-45.02	20230419	15400	12.99	20230103	31650	-45.02	20230419	12200	42.62	20220704	5.70	N	340930	500	57 억	63435	N	N	3	N	N
33	20230627	091038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17590	-360	5	-2.01	243844130	13769	20.51	17900	17950	17500	23300	12570	17950	17709.47	0.55	0	-2472	18476	18212	18006	17742	17536	18110	17640	57	5365	500	12560	10	1	11468150	2017	12.97	3.07	12	0.12	1356.00	5734.00	31650	20230419	-44.42	12200	20220704	44.18	31650	-44.42	20230419	15400	14.22	20230103	31650	-44.42	20230419	12200	44.18	20220704	5.70	N	340930	500	57 억	63435	N	N	3	N	N
34	20230626	161037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17950	-180	5	-0.99	1194479240	66321	92.67	18040	18270	17800	23550	12700	18130	18010.70	0.52	0	3751	18776	18452	18276	17952	17776	18365	17865	57	5425	500	12690	10	1	11468150	2059	13.24	3.13	12	0.58	1356.00	5734.00	31650	20230419	-43.29	12200	20220704	47.13	31650	-43.29	20230419	15400	16.56	20230103	31650	-43.29	20230419	12200	47.13	20220704	5.74	N	340930	500	57 억	59800	N	N	3	N	N
35	20230626	151044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	-140	5	-0.77	1159260130	64359	89.93	18040	18270	17800	23550	12700	18130	18012.40	0.52	0	3734	18776	18452	18276	17952	17776	18365	17865	57	5425	500	12690	10	1	11468150	2063	13.27	3.14	12	0.56	1356.00	5734.00	31650	20230419	-43.16	12200	20220704	47.46	31650	-43.16	20230419	15400	16.82	20230103	31650	-43.16	20230419	12200	47.46	20220704	5.74	N	340930	500	57 억	59800	N	N	0	N	N
36	20230626	141041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18040	-90	5	-0.50	868336000	48205	67.36	18040	18270	17800	23550	12700	18130	18013.40	0.52	0	4012	18776	18452	18276	17952	17776	18365	17865	57	5425	500	12690	10	1	11468150	2069	13.30	3.15	12	0.42	1356.00	5734.00	31650	20230419	-43.00	12200	20220704	47.87	31650	-43.00	20230419	15400	17.14	20230103	31650	-43.00	20230419	12200	47.87	20220704	5.74	N	340930	500	57 억	59800	N	N	0	N	N
37	20230626	121038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18160	30	2	0.17	756606020	42021	58.72	18040	18270	17800	23550	12700	18130	18005.43	0.52	0	4709	18776	18452	18276	17952	17776	18365	17865	57	5425	500	12690	10	1	11468150	2083	13.39	3.17	12	0.37	1356.00	5734.00	31650	20230419	-42.62	12200	20220704	48.85	31650	-42.62	20230419	15400	17.92	20230103	31650	-42.62	20230419	12200	48.85	20220704	5.74	N	340930	500	57 억	59800	N	N	0	N	N
38	20230626	111036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18080	-50	5	-0.28	669106470	37181	51.95	18040	18270	17800	23550	12700	18130	17995.92	0.52	0	5159	18776	18452	18276	17952	17776	18365	17865	57	5425	500	12690	10	1	11468150	2073	13.33	3.15	12	0.32	1356.00	5734.00	31650	20230419	-42.88	12200	20220704	48.20	31650	-42.88	20230419	15400	17.40	20230103	31650	-42.88	20230419	12200	48.20	20220704	5.74	N	340930	500	57 억	59800	N	N	0	N	N
39	20230626	101034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17980	-150	5	-0.83	558149220	31012	43.33	18040	18270	17800	23550	12700	18130	17997.85	0.52	0	4748	18776	18452	18276	17952	17776	18365	17865	57	5425	500	12690	10	1	11468150	2062	13.26	3.14	12	0.27	1356.00	5734.00	31650	20230419	-43.19	12200	20220704	47.38	31650	-43.19	20230419	15400	16.75	20230103	31650	-43.19	20230419	12200	47.38	20220704	5.74	N	340930	500	57 억	59800	N	N	0	N	N
40	20230626	091040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17860	-270	5	-1.49	152804360	8510	11.89	18040	18100	17850	23550	12700	18130	17955.86	0.52	0	-1131	18776	18452	18276	17952	17776	18365	17865	57	5425	500	12690	10	1	11468150	2048	13.17	3.11	12	0.07	1356.00	5734.00	31650	20230419	-43.57	12200	20220704	46.39	31650	-43.57	20230419	15400	15.97	20230103	31650	-43.57	20230419	12200	46.39	20220704	5.74	N	340930	500	57 억	59800	N	N	0	N	N
41	20230623	185343	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-280	5	-1.52	1303480680	71567	96.75	18500	18600	18100	23900	12890	18410	18214.35	0.52	-1303	-1413	18936	18672	18536	18272	18136	18605	18205	57	5505	500	12880	10	1	11468150	2079	13.37	3.16	12	0.62	1356.00	5734.00	31650	20230419	-42.72	12200	20220704	48.61	31650	-42.72	20230419	15400	17.73	20230103	31650	-42.72	20230419	12200	48.61	20220704	5.81	N	340930	500	57 억	59800	N	N	0	N	N
42	20230623	140837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18190	-220	5	-1.20	976575210	53535	72.38	18500	18600	18110	23900	12890	18410	18241.81	0.53	0	-1438	18936	18672	18536	18272	18136	18605	18205	57	5505	500	12880	10	1	11468150	2086	13.41	3.17	12	0.47	1356.00	5734.00	31650	20230419	-42.53	12200	20220704	49.10	31650	-42.53	20230419	15400	18.12	20230103	31650	-42.53	20230419	12200	49.10	20220704	5.81	N	340930	500	57 억	61103	N	N	0	N	N
43	20230622	160551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18410	-150	5	-0.81	1328701780	71663	77.01	18570	18800	18400	24100	13000	18560	18541.66	0.54	0	-236	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2111	13.58	3.21	12	0.62	1356.00	5734.00	31650	20230419	-41.83	12200	20220704	50.90	31650	-41.83	20230419	15400	19.55	20230103	31650	-41.83	20230419	12200	50.90	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
44	20230622	150754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	-160	5	-0.86	1250912150	67438	72.47	18570	18800	18400	24100	13000	18560	18549.06	0.54	0	-182	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2110	13.57	3.21	12	0.59	1356.00	5734.00	31650	20230419	-41.86	12200	20220704	50.82	31650	-41.86	20230419	15400	19.48	20230103	31650	-41.86	20230419	12200	50.82	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
45	20230622	140107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	-80	5	-0.43	926375850	49840	53.56	18570	18800	18420	24100	13000	18560	18587.04	0.54	0	15	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2119	13.63	3.22	12	0.43	1356.00	5734.00	31650	20230419	-41.61	12200	20220704	51.48	31650	-41.61	20230419	15400	20.00	20230103	31650	-41.61	20230419	12200	51.48	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
46	20230622	130443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18530	-30	5	-0.16	854051830	45928	49.36	18570	18800	18420	24100	13000	18560	18595.51	0.54	0	-1219	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2125	13.67	3.23	12	0.40	1356.00	5734.00	31650	20230419	-41.45	12200	20220704	51.89	31650	-41.45	20230419	15400	20.32	20230103	31650	-41.45	20230419	12200	51.89	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
47	20230622	120713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18590	30	2	0.16	718173160	38591	41.47	18570	18800	18420	24100	13000	18560	18609.96	0.54	0	-816	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2132	13.71	3.24	12	0.34	1356.00	5734.00	31650	20230419	-41.26	12200	20220704	52.38	31650	-41.26	20230419	15400	20.71	20230103	31650	-41.26	20230419	12200	52.38	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
48	20230622	110714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18510	-50	5	-0.27	560913800	30096	32.34	18570	18800	18420	24100	13000	18560	18637.69	0.54	0	-2003	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2123	13.65	3.23	12	0.26	1356.00	5734.00	31650	20230419	-41.52	12200	20220704	51.72	31650	-41.52	20230419	15400	20.19	20230103	31650	-41.52	20230419	12200	51.72	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
49	20230622	101019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	130	2	0.70	421000450	22562	24.25	18570	18800	18420	24100	13000	18560	18660.07	0.54	0	-2708	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2143	13.78	3.26	12	0.20	1356.00	5734.00	31650	20230419	-40.95	12200	20220704	53.20	31650	-40.95	20230419	15400	21.36	20230103	31650	-40.95	20230419	12200	53.20	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
50	20230622	090111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18600	40	2	0.22	10565980	569	0.61	18570	18600	18570	24100	13000	18560	18570.92	0.54	0	-99	19266	18912	18736	18382	18206	18825	18295	57	5550	500	12990	10	1	11468150	2133	13.72	3.24	12	0.00	1356.00	5734.00	31650	20230419	-41.23	12200	20220704	52.46	31650	-41.23	20230419	15400	20.78	20230103	31650	-41.23	20230419	12200	52.46	20220704	5.79	N	340930	500	57 억	61537	N	N	264	N	N
51	20230621	160144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18560	-370	5	-1.95	1714651070	91645	103.39	18930	19090	18560	24600	13260	18930	18709.99	0.56	0	-2511	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2128	13.69	3.24	12	0.80	1356.00	5734.00	31650	20230419	-41.36	12200	20220704	52.13	31650	-41.36	20230419	15400	20.52	20230103	31650	-41.36	20230419	12200	52.13	20220704	5.80	N	340930	500	57 억	64048	N	N	264	N	N
52	20230621	150337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18580	-350	5	-1.85	1548721790	82707	93.31	18930	19090	18570	24600	13260	18930	18725.40	0.56	0	-1657	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2131	13.70	3.24	12	0.72	1356.00	5734.00	31650	20230419	-41.30	12200	20220704	52.30	31650	-41.30	20230419	15400	20.65	20230103	31650	-41.30	20230419	12200	52.30	20220704	5.80	N	340930	500	57 억	64048	N	N	0	N	N
53	20230621	140424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18590	-340	5	-1.80	1306399300	69676	78.61	18930	19090	18590	24600	13260	18930	18749.63	0.56	0	-559	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2132	13.71	3.24	12	0.61	1356.00	5734.00	31650	20230419	-41.26	12200	20220704	52.38	31650	-41.26	20230419	15400	20.71	20230103	31650	-41.26	20230419	12200	52.38	20220704	5.80	N	340930	500	57 억	64048	N	N	0	N	N
54	20230621	130900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18620	-310	5	-1.64	1105402790	58882	66.43	18930	19090	18590	24600	13260	18930	18773.19	0.56	0	-241	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2135	13.73	3.25	12	0.51	1356.00	5734.00	31650	20230419	-41.17	12200	20220704	52.62	31650	-41.17	20230419	15400	20.91	20230103	31650	-41.17	20230419	12200	52.62	20220704	5.80	N	340930	500	57 억	64048	N	N	0	N	N
55	20230621	120648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18650	-280	5	-1.48	987762980	52559	59.30	18930	19090	18590	24600	13260	18930	18793.41	0.56	0	-416	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2139	13.75	3.25	12	0.46	1356.00	5734.00	31650	20230419	-41.07	12200	20220704	52.87	31650	-41.07	20230419	15400	21.10	20230103	31650	-41.07	20230419	12200	52.87	20220704	5.80	N	340930	500	57 억	64048	N	N	0	N	N
56	20230621	110615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18780	-150	5	-0.79	548904180	29060	32.79	18930	19090	18770	24600	13260	18930	18888.65	0.56	0	-900	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2154	13.85	3.28	12	0.25	1356.00	5734.00	31650	20230419	-40.66	12200	20220704	53.93	31650	-40.66	20230419	15400	21.95	20230103	31650	-40.66	20230419	12200	53.93	20220704	5.80	N	340930	500	57 억	64048	N	N	0	N	N
57	20230621	100755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18920	-10	5	-0.05	286490630	15118	17.06	18930	19090	18880	24600	13260	18930	18950.30	0.56	0	123	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2170	13.95	3.30	12	0.13	1356.00	5734.00	31650	20230419	-40.22	12200	20220704	55.08	31650	-40.22	20230419	15400	22.86	20230103	31650	-40.22	20230419	12200	55.08	20220704	5.80	N	340930	500	57 억	64048	N	N	0	N	N
58	20230621	090947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	70	2	0.37	46269360	2445	2.76	18930	19000	18890	24600	13260	18930	18924.07	0.56	0	453	19630	19280	19100	18750	18570	19190	18660	57	5670	500	13250	10	1	11468150	2179	14.01	3.31	12	0.02	1356.00	5734.00	31650	20230419	-39.97	12200	20220704	55.74	31650	-39.97	20230419	15400	23.38	20230103	31650	-39.97	20230419	12200	55.74	20220704	5.80	N	340930	500	57 억	64048	N	N	0	N	N
59	20230620	160328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	-290	5	-1.51	1675334460	87553	66.13	19320	19450	18920	24950	13460	19220	19135.17	0.64	0	-8396	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2155	13.96	3.30	12	0.77	1356.00	5734.00	31650	20230419	-40.19	12200	20220704	55.16	31650	-40.19	20230419	15400	22.92	20230103	31650	-40.19	20230419	12200	55.16	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
60	20230620	150829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	-220	5	-1.14	1538492070	80344	60.68	19320	19450	18920	24950	13460	19220	19148.76	0.64	0	-7758	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2163	14.01	3.31	12	0.71	1356.00	5734.00	31650	20230419	-39.97	12200	20220704	55.74	31650	-39.97	20230419	15400	23.38	20230103	31650	-39.97	20230419	12200	55.74	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
61	20230620	140225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18980	-240	5	-1.25	1399014510	72986	55.12	19320	19450	18920	24950	13460	19220	19168.22	0.64	0	-7606	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2161	14.00	3.31	12	0.64	1356.00	5734.00	31650	20230419	-40.03	12200	20220704	55.57	31650	-40.03	20230419	15400	23.25	20230103	31650	-40.03	20230419	12200	55.57	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
62	20230620	130459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18990	-230	5	-1.20	1356958900	70772	53.45	19320	19450	18920	24950	13460	19220	19173.63	0.64	0	-7142	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2162	14.00	3.31	12	0.62	1356.00	5734.00	31650	20230419	-40.00	12200	20220704	55.66	31650	-40.00	20230419	15400	23.31	20230103	31650	-40.00	20230419	12200	55.66	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
63	20230620	120148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19010	-210	5	-1.09	1272526710	66326	50.09	19320	19450	18920	24950	13460	19220	19185.91	0.64	0	-6938	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2164	14.02	3.32	12	0.58	1356.00	5734.00	31650	20230419	-39.94	12200	20220704	55.82	31650	-39.94	20230419	15400	23.44	20230103	31650	-39.94	20230419	12200	55.82	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
64	20230620	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19080	-140	5	-0.73	1159956000	60409	45.62	19320	19450	18920	24950	13460	19220	19201.69	0.64	0	-5423	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2172	14.07	3.33	12	0.53	1356.00	5734.00	31650	20230419	-39.72	12200	20220704	56.39	31650	-39.72	20230419	15400	23.90	20230103	31650	-39.72	20230419	12200	56.39	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
65	20230620	100744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19210	-10	5	-0.05	922242610	48044	36.29	19320	19450	18920	24950	13460	19220	19195.76	0.64	0	-4397	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2187	14.17	3.35	12	0.42	1356.00	5734.00	31650	20230419	-39.30	12200	20220704	57.46	31650	-39.30	20230419	15400	24.74	20230103	31650	-39.30	20230419	12200	57.46	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
66	20230620	090647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19410	190	2	0.99	300336730	15530	11.73	19320	19450	19220	24950	13460	19220	19339.59	0.64	0	5588	19526	19372	19066	18912	18606	19450	18990	57	5745	500	13450	10	1	11383450	2210	14.31	3.39	12	0.14	1356.00	5734.00	31650	20230419	-38.67	12200	20220704	59.10	31650	-38.67	20230419	15400	26.04	20230103	31650	-38.67	20230419	12200	59.10	20220704	5.84	N	340930	500	56 억	72445	N	N	14	N	N
67	20230619	160936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19220	-40	5	-0.21	2472298720	130970	140.26	19070	19220	18760	25000	13490	19260	18876.23	0.60	0	3347	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2188	14.17	3.35	12	1.15	1356.00	5734.00	31650	20230419	-39.27	12200	20220704	57.54	31650	-39.27	20230419	15400	24.81	20230103	31650	-39.27	20230419	12200	57.54	20220704	5.97	N	340930	500	56 억	68383	N	N	14	N	N
68	20230619	150934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	-160	5	-0.83	2308638390	122428	131.11	19070	19160	18760	25000	13490	19260	18857.11	0.60	0	2632	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2174	14.09	3.33	12	1.08	1356.00	5734.00	31650	20230419	-39.65	12200	20220704	56.56	31650	-39.65	20230419	15400	24.03	20230103	31650	-39.65	20230419	12200	56.56	20220704	5.97	N	340930	500	56 억	68383	N	N	144	N	N
69	20230619	140946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18770	-490	5	-2.54	1952765780	103633	110.98	19070	19160	18760	25000	13490	19260	18843.08	0.60	0	698	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2137	13.84	3.27	12	0.91	1356.00	5734.00	31650	20230419	-40.70	12200	20220704	53.85	31650	-40.70	20230419	15400	21.88	20230103	31650	-40.70	20230419	12200	53.85	20220704	5.97	N	340930	500	56 억	68383	N	N	144	N	N
70	20230619	130227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18840	-420	5	-2.18	1620470570	85939	92.03	19070	19160	18760	25000	13490	19260	18856.05	0.60	0	3579	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2145	13.89	3.29	12	0.75	1356.00	5734.00	31650	20230419	-40.47	12200	20220704	54.43	31650	-40.47	20230419	15400	22.34	20230103	31650	-40.47	20230419	12200	54.43	20220704	5.97	N	340930	500	56 억	68383	N	N	144	N	N
71	20230619	120637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18870	-390	5	-2.02	1460162770	77420	82.91	19070	19160	18760	25000	13490	19260	18860.27	0.60	0	3647	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2148	13.92	3.29	12	0.68	1356.00	5734.00	31650	20230419	-40.38	12200	20220704	54.67	31650	-40.38	20230419	15400	22.53	20230103	31650	-40.38	20230419	12200	54.67	20220704	5.97	N	340930	500	56 억	68383	N	N	144	N	N
72	20230619	110517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18880	-380	5	-1.97	1313911460	69663	74.60	19070	19160	18760	25000	13490	19260	18860.96	0.60	0	3208	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2149	13.92	3.29	12	0.61	1356.00	5734.00	31650	20230419	-40.35	12200	20220704	54.75	31650	-40.35	20230419	15400	22.60	20230103	31650	-40.35	20230419	12200	54.75	20220704	5.97	N	340930	500	56 억	68383	N	N	144	N	N
73	20230619	100903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19030	-230	5	-1.19	1099588920	58343	62.48	19070	19160	18760	25000	13490	19260	18846.97	0.60	0	2890	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2166	14.03	3.32	12	0.51	1356.00	5734.00	31650	20230419	-39.87	12200	20220704	55.98	31650	-39.87	20230419	15400	23.57	20230103	31650	-39.87	20230419	12200	55.98	20220704	5.97	N	340930	500	56 억	68383	N	N	144	N	N
74	20230619	090203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	-160	5	-0.83	60847210	3192	3.42	19070	19160	19010	25000	13490	19260	19062.35	0.60	0	-949	19580	19420	19310	19150	19040	19365	19095	57	5755	500	13480	10	1	11383450	2174	14.09	3.33	12	0.03	1356.00	5734.00	31650	20230419	-39.65	12200	20220704	56.56	31650	-39.65	20230419	15400	24.03	20230103	31650	-39.65	20230419	12200	56.56	20220704	5.97	N	340930	500	56 억	68383	N	N	144	N	N
75	20230616	160825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	-270	5	-1.38	1679424680	86940	56.92	19450	19470	19200	25350	13680	19530	19317.26	0.62	-1059	-2795	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2192	14.20	3.36	12	0.76	1356.00	5734.00	31650	20230419	-39.15	12200	20220704	57.87	31650	-39.15	20230419	15400	25.06	20230103	31650	-39.15	20230419	12200	57.87	20220704	6.00	N	340930	500	56 억	71105	N	N	144	N	N
76	20230616	151040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19290	-240	5	-1.23	1574245210	81481	53.35	19450	19470	19200	25350	13680	19530	19320.40	0.62	-1059	-2791	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2196	14.23	3.36	12	0.72	1356.00	5734.00	31650	20230419	-39.05	12200	20220704	58.11	31650	-39.05	20230419	15400	25.26	20230103	31650	-39.05	20230419	12200	58.11	20220704	6.00	N	340930	500	56 억	71105	N	N	326	N	N
77	20230616	140538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19330	-200	5	-1.02	1273407290	65895	43.14	19450	19470	19200	25350	13680	19530	19324.79	0.62	-1059	-2892	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2200	14.26	3.37	12	0.58	1356.00	5734.00	31650	20230419	-38.93	12200	20220704	58.44	31650	-38.93	20230419	15400	25.52	20230103	31650	-38.93	20230419	12200	58.44	20220704	6.00	N	340930	500	56 억	71105	N	N	326	N	N
78	20230616	130749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19360	-170	5	-0.87	1124517050	58201	38.10	19450	19470	19200	25350	13680	19530	19321.27	0.62	-1059	-2791	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2204	14.28	3.38	12	0.51	1356.00	5734.00	31650	20230419	-38.83	12200	20220704	58.69	31650	-38.83	20230419	15400	25.71	20230103	31650	-38.83	20230419	12200	58.69	20220704	6.00	N	340930	500	56 억	71105	N	N	326	N	N
79	20230616	120145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19360	-170	5	-0.87	986968570	51106	33.46	19450	19470	19200	25350	13680	19530	19312.19	0.62	-1059	-2476	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2204	14.28	3.38	12	0.45	1356.00	5734.00	31650	20230419	-38.83	12200	20220704	58.69	31650	-38.83	20230419	15400	25.71	20230103	31650	-38.83	20230419	12200	58.69	20220704	6.00	N	340930	500	56 억	71105	N	N	326	N	N
80	20230616	110450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-210	5	-1.08	896922120	46451	30.41	19450	19470	19200	25350	13680	19530	19308.99	0.62	-1059	-2520	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2199	14.25	3.37	12	0.41	1356.00	5734.00	31650	20230419	-38.96	12200	20220704	58.36	31650	-38.96	20230419	15400	25.45	20230103	31650	-38.96	20230419	12200	58.36	20220704	6.00	N	340930	500	56 억	71105	N	N	326	N	N
81	20230616	100144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19400	-130	5	-0.67	743943580	38544	25.23	19450	19470	19200	25350	13680	19530	19301.15	0.62	-1059	-2821	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2208	14.31	3.38	12	0.34	1356.00	5734.00	31650	20230419	-38.70	12200	20220704	59.02	31650	-38.70	20230419	15400	25.97	20230103	31650	-38.70	20230419	12200	59.02	20220704	6.00	N	340930	500	56 억	71105	N	N	326	N	N
82	20230616	090534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19400	-130	5	-0.67	94201160	4860	3.18	19450	19460	19310	25350	13680	19530	19382.95	0.62	-1059	-666	20410	19970	19540	19100	18670	19755	18885	57	5835	500	13670	10	1	11383450	2208	14.31	3.38	12	0.04	1356.00	5734.00	31650	20230419	-38.70	12200	20220704	59.02	31650	-38.70	20230419	15400	25.97	20230103	31650	-38.70	20230419	12200	59.02	20220704	6.00	N	340930	500	56 억	71105	N	N	326	N	N
83	20230615	150108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19400	-130	5	-0.67	2838595330	145364	46.17	19550	19980	19110	25350	13680	19530	19527.49	0.62	0	1283	21303	20416	19863	18976	18423	20140	18700	57	5835	500	13670	10	1	11383450	2208	14.31	3.38	12	1.28	1356.00	5734.00	31650	20230419	-38.70	12200	20220704	59.02	31650	-38.70	20230419	15400	25.97	20230103	31650	-38.70	20230419	12200	59.02	20220704	5.98	N	340930	500	56 억	70722	N	N	241	N	N
84	20230615	141120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19490	-40	5	-0.20	2596814560	132864	42.20	19550	19980	19110	25350	13680	19530	19544.95	0.62	0	1966	21303	20416	19863	18976	18423	20140	18700	57	5835	500	13670	10	1	11383450	2219	14.37	3.40	12	1.17	1356.00	5734.00	31650	20230419	-38.42	12200	20220704	59.75	31650	-38.42	20230419	15400	26.56	20230103	31650	-38.42	20230419	12200	59.75	20220704	5.98	N	340930	500	56 억	70722	N	N	241	N	N
85	20230615	130755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19340	-190	5	-0.97	2399368460	122673	38.96	19550	19980	19110	25350	13680	19530	19559.14	0.62	0	3140	21303	20416	19863	18976	18423	20140	18700	57	5835	500	13670	10	1	11383450	2202	14.26	3.37	12	1.08	1356.00	5734.00	31650	20230419	-38.89	12200	20220704	58.52	31650	-38.89	20230419	15400	25.58	20230103	31650	-38.89	20230419	12200	58.52	20220704	5.98	N	340930	500	56 억	70722	N	N	241	N	N
86	20230615	121015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-210	5	-1.08	2294329860	117234	37.24	19550	19980	19110	25350	13680	19530	19570.64	0.62	0	3721	21303	20416	19863	18976	18423	20140	18700	57	5835	500	13670	10	1	11383450	2199	14.25	3.37	12	1.03	1356.00	5734.00	31650	20230419	-38.96	12200	20220704	58.36	31650	-38.96	20230419	15400	25.45	20230103	31650	-38.96	20230419	12200	58.36	20220704	5.98	N	340930	500	56 억	70722	N	N	241	N	N
87	20230615	110224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19360	-170	5	-0.87	1821430440	92621	29.42	19550	19980	19350	25350	13680	19530	19665.93	0.62	0	-742	21303	20416	19863	18976	18423	20140	18700	57	5835	500	13670	10	1	11383450	2204	14.28	3.38	12	0.81	1356.00	5734.00	31650	20230419	-38.83	12200	20220704	58.69	31650	-38.83	20230419	15400	25.71	20230103	31650	-38.83	20230419	12200	58.69	20220704	5.98	N	340930	500	56 억	70722	N	N	241	N	N
88	20230611	184559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19130	70	2	0.37	2030089330	105846	110.59	19100	19450	18970	24750	13350	19060	19180.23	0.68	11975	13967	19780	19420	19190	18830	18600	19305	18715	57	5700	500	13340	10	1	11383450	2178	14.11	3.34	12	0.93	1356.00	5734.00	31650	20230419	-39.56	12200	20220704	56.80	31650	-39.56	20230419	15400	24.22	20230103	31650	-39.56	20230419	12200	56.80	20220704	6.45	N	340930	500	56 억	77500	N	N	7	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History