KissMeData/083930/price/prices-20230601.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

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	160621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22150	-750	5	-3.28	22394824000	998943	34.57	23050	23150	21700	29750	16050	22900	22418.61	9.33	0	-68553	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3414	18.85	1.88	12	6.48	1175.00	11768.00	23150	20230629	-4.32	9970	20220928	122.17	23150	0.00	20230629	12350	79.35	20230105	23150	-4.32	20230629	9970	122.17	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
3	20230630	150625	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22400	-500	5	-2.18	21141967050	942656	32.62	23050	23150	21700	29750	16050	22900	22427.88	9.33	0	-54006	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3452	19.06	1.90	12	6.12	1175.00	11768.00	23150	20230629	-3.24	9970	20220928	124.67	23150	0.00	20230629	12350	81.38	20230105	23150	-3.24	20230629	9970	124.67	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
4	20230630	140623	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22100	-800	5	-3.49	17952933750	799335	27.66	23050	23150	21700	29750	16050	22900	22459.61	9.33	0	-33892	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3406	18.81	1.88	12	5.19	1175.00	11768.00	23150	20230629	-4.54	9970	20220928	121.67	23150	0.00	20230629	12350	78.95	20230105	23150	-4.54	20230629	9970	121.67	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
5	20230630	130624	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21900	-1000	5	-4.37	15748888150	699992	24.23	23050	23150	21700	29750	16050	22900	22498.44	9.33	0	-50163	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3375	18.64	1.86	12	4.54	1175.00	11768.00	23150	20230629	-5.40	9970	20220928	119.66	23150	0.00	20230629	12350	77.33	20230105	23150	-5.40	20230629	9970	119.66	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
6	20230630	120621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21800	-1100	5	-4.80	14489889650	642603	22.24	23050	23150	21800	29750	16050	22900	22548.52	9.33	0	-42622	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3360	18.55	1.85	12	4.17	1175.00	11768.00	23150	20230629	-5.83	9970	20220928	118.66	23150	0.00	20230629	12350	76.52	20230105	23150	-5.83	20230629	9970	118.66	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
7	20230630	110623	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22250	-650	5	-2.84	12096621250	534435	18.50	23050	23150	22100	29750	16050	22900	22634.21	9.33	0	-28021	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3429	18.94	1.89	12	3.47	1175.00	11768.00	23150	20230629	-3.89	9970	20220928	123.17	23150	0.00	20230629	12350	80.16	20230105	23150	-3.89	20230629	9970	123.17	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
8	20230630	100623	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22700	-200	5	-0.87	9786072800	430976	14.92	23050	23150	22100	29750	16050	22900	22706.59	9.33	0	-3492	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3499	19.32	1.93	12	2.80	1175.00	11768.00	23150	20230629	-1.94	9970	20220928	127.68	23150	0.00	20230629	12350	83.81	20230105	23150	-1.94	20230629	9970	127.68	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
9	20230630	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	150	2	0.66	3178402550	138733	4.80	23050	23100	22600	29750	16050	22900	22910.24	9.33	0	-37552	24800	23850	22200	21250	19600	24325	21725	80	6850	500	16940	50	1	15412798	3553	19.62	1.96	12	0.90	1175.00	11768.00	23150	20230629	-0.43	9970	20220928	131.19	23150	-0.43	20230629	12350	86.64	20230105	23150	-0.43	20230629	9970	131.19	20220928	6.41	N	083930	500	79 억	1438636	N	N	0	N	N
10	20230629	160623	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22900	2800	2	13.93	63778075150	2874494	220.30	21000	23150	20550	26100	14100	20100	22185.74	8.91	0	37723	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3530	19.49	1.95	12	18.65	1175.00	11768.00	23150	20230629	-1.08	9970	20220928	129.69	23150	-1.08	20230629	12350	85.43	20230105	23150	-1.08	20230629	9970	129.69	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
11	20230629	150621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22650	2550	2	12.69	60029101000	2709955	207.69	21000	23150	20550	26100	14100	20100	22151.33	8.91	0	50667	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3491	19.28	1.92	12	17.58	1175.00	11768.00	23150	20230629	-2.16	9970	20220928	127.18	23150	-2.16	20230629	12350	83.40	20230105	23150	-2.16	20230629	9970	127.18	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
12	20230629	140619	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22400	2300	2	11.44	56703308900	2562980	196.42	21000	23150	20550	26100	14100	20100	22123.98	8.91	0	44646	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3452	19.06	1.90	12	16.63	1175.00	11768.00	23150	20230629	-3.24	9970	20220928	124.67	23150	-3.24	20230629	12350	81.38	20230105	23150	-3.24	20230629	9970	124.67	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
13	20230629	130620	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22300	2200	2	10.95	53344904700	2413302	184.95	21000	23150	20550	26100	14100	20100	22104.53	8.91	0	64973	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3437	18.98	1.89	12	15.66	1175.00	11768.00	23150	20230629	-3.67	9970	20220928	123.67	23150	-3.67	20230629	12350	80.57	20230105	23150	-3.67	20230629	9970	123.67	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
14	20230629	120621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22300	2200	2	10.95	50024390400	2263195	173.45	21000	23150	20550	26100	14100	20100	22103.44	8.91	0	57933	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3437	18.98	1.89	12	14.68	1175.00	11768.00	23150	20230629	-3.67	9970	20220928	123.67	23150	-3.67	20230629	12350	80.57	20230105	23150	-3.67	20230629	9970	123.67	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
15	20230629	110622	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23000	2900	2	14.43	41188150450	1868964	143.23	21000	23150	20550	26100	14100	20100	22037.96	8.91	0	-11943	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3545	19.57	1.95	12	12.13	1175.00	11768.00	23150	20230629	-0.65	9970	20220928	130.69	23150	-0.65	20230629	12350	86.23	20230105	23150	-0.65	20230629	9970	130.69	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
16	20230629	100622	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21950	1850	2	9.20	19208200650	897148	68.76	21000	22000	20550	26100	14100	20100	21410.29	8.91	0	-11115	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3383	18.68	1.87	12	5.82	1175.00	11768.00	22000	20230629	-0.23	9970	20220928	120.16	22000	-0.23	20230629	12350	77.73	20230105	22000	-0.23	20230629	9970	120.16	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
17	20230629	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	1250	2	6.22	4764462900	227951	17.47	21000	21350	20550	26100	14100	20100	20901.26	8.91	0	-57443	21886	20992	20006	19112	18126	21440	19560	80	6000	500	14870	50	1	15412798	3291	18.17	1.81	12	1.48	1175.00	11768.00	21850	20230418	-2.29	9970	20220928	114.14	21850	-2.29	20230418	12350	72.87	20230105	21850	-2.29	20230418	9970	114.14	20220928	5.93	N	083930	500	79 억	1373508	N	N	1	N	N
18	20230628	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	1220	2	6.46	26161083100	1297321	236.47	19150	20900	19020	24500	13220	18880	20165.50	9.70	0	211929	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	50	1	15412798	3098	17.11	1.71	12	8.42	1175.00	11768.00	21850	20230418	-8.01	9970	20220928	101.60	21850	-8.01	20230418	12350	62.75	20230105	21850	-8.01	20230418	9970	101.60	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
19	20230628	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19950	1070	2	5.67	24807812380	1229471	224.10	19150	20900	19020	24500	13220	18880	20177.63	9.70	0	205463	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	10	1	15412798	3075	16.98	1.70	12	7.98	1175.00	11768.00	21850	20230418	-8.70	9970	20220928	100.10	21850	-8.70	20230418	12350	61.54	20230105	21850	-8.70	20230418	9970	100.10	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
20	20230628	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	1220	2	6.46	21062006880	1042688	190.05	19150	20900	19020	24500	13220	18880	20199.72	9.70	0	150452	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	50	1	15412798	3098	17.11	1.71	12	6.77	1175.00	11768.00	21850	20230418	-8.01	9970	20220928	101.60	21850	-8.01	20230418	12350	62.75	20230105	21850	-8.01	20230418	9970	101.60	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
21	20230628	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	1470	2	7.79	19917226230	986100	179.74	19150	20900	19020	24500	13220	18880	20197.98	9.70	0	147439	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	50	1	15412798	3137	17.32	1.73	12	6.40	1175.00	11768.00	21850	20230418	-6.86	9970	20220928	104.11	21850	-6.86	20230418	12350	64.78	20230105	21850	-6.86	20230418	9970	104.11	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
22	20230628	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	1620	2	8.58	18857159480	934211	170.28	19150	20900	19020	24500	13220	18880	20185.12	9.70	0	147543	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	50	1	15412798	3160	17.45	1.74	12	6.06	1175.00	11768.00	21850	20230418	-6.18	9970	20220928	105.62	21850	-6.18	20230418	12350	65.99	20230105	21850	-6.18	20230418	9970	105.62	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
23	20230628	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	1570	2	8.32	17215018430	853758	155.62	19150	20900	19020	24500	13220	18880	20163.82	9.70	0	120266	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	50	1	15412798	3152	17.40	1.74	12	5.54	1175.00	11768.00	21850	20230418	-6.41	9970	20220928	105.12	21850	-6.41	20230418	12350	65.59	20230105	21850	-6.41	20230418	9970	105.12	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
24	20230628	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	1520	2	8.05	10804694880	542795	98.94	19150	20700	19020	24500	13220	18880	19905.66	9.70	0	69860	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	50	1	15412798	3144	17.36	1.73	12	3.52	1175.00	11768.00	21850	20230418	-6.64	9970	20220928	104.61	21850	-6.64	20230418	12350	65.18	20230105	21850	-6.64	20230418	9970	104.61	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
25	20230628	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	320	2	1.69	318474150	16601	3.03	19150	19300	19120	24500	13220	18880	19184.03	9.70	0	4110	19760	19320	18760	18320	17760	19040	18040	80	5640	500	13970	10	1	15412798	2959	16.34	1.63	12	0.11	1175.00	11768.00	21850	20230418	-12.13	9970	20220928	92.58	21850	-12.13	20230418	12350	55.47	20230105	21850	-12.13	20230418	9970	92.58	20220928	5.79	N	083930	500	79 억	1495556	N	N	1	N	N
26	20230627	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	-10	5	-0.05	10250361150	547946	152.59	18890	19200	18200	24550	13230	18890	18706.83	10.89	0	28244	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2910	16.07	1.60	12	3.56	1175.00	11768.00	21850	20230418	-13.59	9820	20220624	92.26	21850	-13.59	20230418	12350	52.87	20230105	21850	-13.59	20230418	9970	89.37	20220928	5.47	N	083930	500	79 억	1678708	N	N	1	N	N
27	20230627	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	-10	5	-0.05	9970490330	533115	148.46	18890	19200	18200	24550	13230	18890	18702.33	10.89	0	28348	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2910	16.07	1.60	12	3.46	1175.00	11768.00	21850	20230418	-13.59	9820	20220624	92.26	21850	-13.59	20230418	12350	52.87	20230105	21850	-13.59	20230418	9970	89.37	20220928	5.47	N	083930	500	79 억	1678708	N	N	2	N	N
28	20230627	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	-170	5	-0.90	9158368050	490003	136.46	18890	19200	18200	24550	13230	18890	18690.43	10.89	0	34040	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2885	15.93	1.59	12	3.18	1175.00	11768.00	21850	20230418	-14.32	9820	20220624	90.63	21850	-14.32	20230418	12350	51.58	20230105	21850	-14.32	20230418	9970	87.76	20220928	5.47	N	083930	500	79 억	1678708	N	N	2	N	N
29	20230627	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	-150	5	-0.79	7959816390	426007	118.64	18890	19200	18200	24550	13230	18890	18684.71	10.89	0	42633	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2888	15.95	1.59	12	2.76	1175.00	11768.00	21850	20230418	-14.23	9820	20220624	90.84	21850	-14.23	20230418	12350	51.74	20230105	21850	-14.23	20230418	9970	87.96	20220928	5.47	N	083930	500	79 억	1678708	N	N	2	N	N
30	20230627	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	10	2	0.05	7125955730	381731	106.31	18890	19200	18200	24550	13230	18890	18667.48	10.89	0	40379	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2913	16.09	1.61	12	2.48	1175.00	11768.00	21850	20230418	-13.50	9820	20220624	92.46	21850	-13.50	20230418	12350	53.04	20230105	21850	-13.50	20230418	9970	89.57	20220928	5.47	N	083930	500	79 억	1678708	N	N	2	N	N
31	20230627	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	130	2	0.69	6047736100	324821	90.46	18890	19200	18200	24550	13230	18890	18618.67	10.89	0	33454	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2932	16.19	1.62	12	2.11	1175.00	11768.00	21850	20230418	-12.95	9820	20220624	93.69	21850	-12.95	20230418	12350	54.01	20230105	21850	-12.95	20230418	9970	90.77	20220928	5.47	N	083930	500	79 억	1678708	N	N	2	N	N
32	20230627	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	-470	5	-2.49	3093773860	168581	46.95	18890	18890	18200	24550	13230	18890	18351.85	10.89	0	24258	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2839	15.68	1.57	12	1.09	1175.00	11768.00	21850	20230418	-15.70	9820	20220624	87.58	21850	-15.70	20230418	12350	49.15	20230105	21850	-15.70	20230418	9970	84.75	20220928	5.47	N	083930	500	79 억	1678708	N	N	2	N	N
33	20230627	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	-550	5	-2.91	651309220	35197	9.80	18890	18890	18320	24550	13230	18890	18504.68	10.89	0	1033	20203	19546	19023	18366	17843	19285	18105	80	5660	500	13970	10	1	15412798	2827	15.61	1.56	12	0.23	1175.00	11768.00	21850	20230418	-16.06	9820	20220624	86.76	21850	-16.06	20230418	12350	48.50	20230105	21850	-16.06	20230418	9970	83.95	20220928	5.47	N	083930	500	79 억	1678708	N	N	2	N	N
34	20230626	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18890	-570	5	-2.93	6795259410	355851	63.44	19680	19680	18500	25250	13630	19460	19095.94	11.36	0	4049	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2911	16.08	1.61	12	2.31	1175.00	11768.00	21850	20230418	-13.55	9820	20220624	92.36	21850	-13.55	20230418	12350	52.96	20230105	21850	-13.55	20230418	9970	89.47	20220928	5.41	N	083930	500	79 억	1751175	N	N	2	N	N
35	20230626	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18890	-570	5	-2.93	6525915010	341608	60.90	19680	19680	18500	25250	13630	19460	19103.48	11.36	0	-1985	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2911	16.08	1.61	12	2.22	1175.00	11768.00	21850	20230418	-13.55	9820	20220624	92.36	21850	-13.55	20230418	12350	52.96	20230105	21850	-13.55	20230418	9970	89.47	20220928	5.41	N	083930	500	79 억	1751175	N	N	0	N	N
36	20230626	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-260	5	-1.34	5445303150	284691	50.75	19680	19680	18500	25250	13630	19460	19127.03	11.36	0	-17197	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2959	16.34	1.63	12	1.85	1175.00	11768.00	21850	20230418	-12.13	9820	20220624	95.52	21850	-12.13	20230418	12350	55.47	20230105	21850	-12.13	20230418	9970	92.58	20220928	5.41	N	083930	500	79 억	1751175	N	N	0	N	N
37	20230626	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	-250	5	-1.28	4801420100	251308	44.80	19680	19680	18500	25250	13630	19460	19105.67	11.36	0	-23452	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2961	16.35	1.63	12	1.63	1175.00	11768.00	21850	20230418	-12.08	9820	20220624	95.62	21850	-12.08	20230418	12350	55.55	20230105	21850	-12.08	20230418	9970	92.68	20220928	5.41	N	083930	500	79 억	1751175	N	N	0	N	N
38	20230626	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-410	5	-2.11	4514157970	236234	42.11	19680	19680	18500	25250	13630	19460	19108.79	11.36	0	-27170	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2936	16.21	1.62	12	1.53	1175.00	11768.00	21850	20230418	-12.81	9820	20220624	93.99	21850	-12.81	20230418	12350	54.25	20230105	21850	-12.81	20230418	9970	91.07	20220928	5.41	N	083930	500	79 억	1751175	N	N	0	N	N
39	20230626	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-510	5	-2.62	4145737780	216796	38.65	19680	19680	18500	25250	13630	19460	19122.71	11.36	0	-25513	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2921	16.13	1.61	12	1.41	1175.00	11768.00	21850	20230418	-13.27	9820	20220624	92.97	21850	-13.27	20230418	12350	53.44	20230105	21850	-13.27	20230418	9970	90.07	20220928	5.41	N	083930	500	79 억	1751175	N	N	0	N	N
40	20230626	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	-460	5	-2.36	3211915310	167378	29.84	19680	19680	18500	25250	13630	19460	19189.54	11.36	0	-18106	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2928	16.17	1.61	12	1.09	1175.00	11768.00	21850	20230418	-13.04	9820	20220624	93.48	21850	-13.04	20230418	12350	53.85	20230105	21850	-13.04	20230418	9970	90.57	20220928	5.41	N	083930	500	79 억	1751175	N	N	0	N	N
41	20230626	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	-440	5	-2.26	830149950	42729	7.62	19680	19680	19010	25250	13630	19460	19428.23	11.36	0	-14264	20386	19922	19586	19122	18786	19755	18955	80	5810	500	14400	10	1	15412798	2932	16.19	1.62	12	0.28	1175.00	11768.00	21850	20230418	-12.95	9820	20220624	93.69	21850	-12.95	20230418	12350	54.01	20230105	21850	-12.95	20230418	9970	90.77	20220928	5.41	N	083930	500	79 억	1751175	N	N	0	N	N
42	20230623	171535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19460	270	2	1.41	10971529090	559451	40.73	20000	20050	19250	24900	13440	19190	19611.52	13.03	0	-96575	20216	19702	19406	18892	18596	19960	19150	80	5730	500	14200	10	1	15412798	2999	16.56	1.65	12	3.63	1175.00	11768.00	21850	20230418	-10.94	9820	20220624	98.17	21850	-10.94	20230418	12350	57.57	20230105	21850	-10.94	20230418	9820	98.17	20220624	5.42	N	083930	500	79 억	2008600	N	N	3	N	N
43	20230623	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	150	2	0.78	9848424370	501347	36.50	20000	20050	19250	24900	13440	19190	19643.93	13.03	0	-87772	20216	19702	19406	18892	18596	19960	19150	80	5730	500	14200	10	1	15412798	2981	16.46	1.64	12	3.25	1175.00	11768.00	21850	20230418	-11.49	9820	20220624	96.95	21850	-11.49	20230418	12350	56.60	20230105	21850	-11.49	20230418	9820	96.95	20220624	5.42	N	083930	500	79 억	2008600	N	N	3	N	N
44	20230622	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	40	2	0.21	7250962860	372856	140.10	19150	19920	19110	24850	13410	19150	19447.09	7.42	0	-86902	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	2958	16.33	1.63	12	2.42	1175.00	11768.00	21850	20230418	-12.17	9820	20220624	95.42	21850	-12.17	20230418	12350	55.38	20230105	21850	-12.17	20230418	9820	95.42	20220624	5.04	N	083930	500	79 억	1143907	N	N	3	N	N
45	20230622	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	10	2	0.05	7129885550	366545	137.73	19150	19920	19110	24850	13410	19150	19451.60	7.42	0	-87373	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	2953	16.31	1.63	12	2.38	1175.00	11768.00	21850	20230418	-12.31	9820	20220624	95.11	21850	-12.31	20230418	12350	55.14	20230105	21850	-12.31	20230418	9820	95.11	20220624	5.04	N	083930	500	79 억	1143907	N	N	7	N	N
46	20230622	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	270	2	1.41	6154410300	315810	118.66	19150	19920	19110	24850	13410	19150	19487.71	7.42	0	-72516	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	2993	16.53	1.65	12	2.05	1175.00	11768.00	21850	20230418	-11.12	9820	20220624	97.76	21850	-11.12	20230418	12350	57.25	20230105	21850	-11.12	20230418	9820	97.76	20220624	5.04	N	083930	500	79 억	1143907	N	N	7	N	N
47	20230622	130200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	170	2	0.89	4996357050	256142	96.24	19150	19920	19110	24850	13410	19150	19506.21	7.42	0	-57368	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	2978	16.44	1.64	12	1.66	1175.00	11768.00	21850	20230418	-11.58	9820	20220624	96.74	21850	-11.58	20230418	12350	56.44	20230105	21850	-11.58	20230418	9820	96.74	20220624	5.04	N	083930	500	79 억	1143907	N	N	7	N	N
48	20230622	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	70	2	0.37	4369963950	223535	83.99	19150	19920	19110	24850	13410	19150	19549.36	7.42	0	-44855	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	2962	16.36	1.63	12	1.45	1175.00	11768.00	21850	20230418	-12.04	9820	20220624	95.72	21850	-12.04	20230418	12350	55.63	20230105	21850	-12.04	20230418	9820	95.72	20220624	5.04	N	083930	500	79 억	1143907	N	N	7	N	N
49	20230622	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19370	220	2	1.15	3227929950	164194	61.70	19150	19920	19150	24850	13410	19150	19659.27	7.42	0	-31950	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	2985	16.49	1.65	12	1.07	1175.00	11768.00	21850	20230418	-11.35	9820	20220624	97.25	21850	-11.35	20230418	12350	56.84	20230105	21850	-11.35	20230418	9820	97.25	20220624	5.04	N	083930	500	79 억	1143907	N	N	7	N	N
50	20230622	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	490	2	2.56	2470345230	125481	47.15	19150	19920	19150	24850	13410	19150	19687.04	7.42	0	-11240	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	3027	16.71	1.67	12	0.81	1175.00	11768.00	21850	20230418	-10.11	9820	20220624	100.00	21850	-10.11	20230418	12350	59.03	20230105	21850	-10.11	20230418	9820	100.00	20220624	5.04	N	083930	500	79 억	1143907	N	N	7	N	N
51	20230622	090110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19460	310	2	1.62	176834360	9159	3.44	19150	19550	19150	24850	13410	19150	19307.29	7.42	0	-1431	20370	19760	19380	18770	18390	19570	18580	80	5720	500	14170	10	1	15412798	2999	16.56	1.65	12	0.06	1175.00	11768.00	21850	20230418	-10.94	9820	20220624	98.17	21850	-10.94	20230418	12350	57.57	20230105	21850	-10.94	20230418	9820	98.17	20220624	5.04	N	083930	500	79 억	1143907	N	N	7	N	N
52	20230621	160926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	-390	5	-2.00	5148300840	265541	53.08	19570	19990	19000	25400	13680	19540	19387.99	7.32	0	12887	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	2952	16.30	1.63	12	1.72	1175.00	11768.00	21850	20230418	-12.36	9820	20220624	95.01	21850	-12.36	20230418	12350	55.06	20230105	21850	-12.36	20230418	9820	95.01	20220624	5.07	N	083930	500	79 억	1127939	N	N	7	N	N
53	20230621	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19270	-270	5	-1.38	4939194360	254641	50.90	19570	19990	19000	25400	13680	19540	19396.70	7.32	0	11884	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	2970	16.40	1.64	12	1.65	1175.00	11768.00	21850	20230418	-11.81	9820	20220624	96.23	21850	-11.81	20230418	12350	56.03	20230105	21850	-11.81	20230418	9820	96.23	20220624	5.07	N	083930	500	79 억	1127939	N	N	3	N	N
54	20230621	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	-230	5	-1.18	4298217660	221318	44.24	19570	19990	19000	25400	13680	19540	19421.00	7.32	0	12658	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	2976	16.43	1.64	12	1.44	1175.00	11768.00	21850	20230418	-11.62	9820	20220624	96.64	21850	-11.62	20230418	12350	56.36	20230105	21850	-11.62	20230418	9820	96.64	20220624	5.07	N	083930	500	79 억	1127939	N	N	3	N	N
55	20230621	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	-230	5	-1.18	3729332360	192016	38.38	19570	19990	19000	25400	13680	19540	19421.99	7.32	0	24339	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	2976	16.43	1.64	12	1.25	1175.00	11768.00	21850	20230418	-11.62	9820	20220624	96.64	21850	-11.62	20230418	12350	56.36	20230105	21850	-11.62	20230418	9820	96.64	20220624	5.07	N	083930	500	79 억	1127939	N	N	3	N	N
56	20230621	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19040	-500	5	-2.56	3227565620	165856	33.15	19570	19990	19000	25400	13680	19540	19460.05	7.32	0	13994	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	2935	16.20	1.62	12	1.08	1175.00	11768.00	21850	20230418	-12.86	9820	20220624	93.89	21850	-12.86	20230418	12350	54.17	20230105	21850	-12.86	20230418	9820	93.89	20220624	5.07	N	083930	500	79 억	1127939	N	N	3	N	N
57	20230621	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	-230	5	-1.18	2359279940	120576	24.10	19570	19990	19240	25400	13680	19540	19566.75	7.32	0	16168	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	2976	16.43	1.64	12	0.78	1175.00	11768.00	21850	20230418	-11.62	9820	20220624	96.64	21850	-11.62	20230418	12350	56.36	20230105	21850	-11.62	20230418	9820	96.64	20220624	5.07	N	083930	500	79 억	1127939	N	N	3	N	N
58	20230621	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	30	2	0.15	1340317260	67939	13.58	19570	19990	19530	25400	13680	19540	19728.25	7.32	0	2596	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	3016	16.66	1.66	12	0.44	1175.00	11768.00	21850	20230418	-10.43	9820	20220624	99.29	21850	-10.43	20230418	12350	58.46	20230105	21850	-10.43	20230418	9820	99.29	20220624	5.07	N	083930	500	79 억	1127939	N	N	3	N	N
59	20230621	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	160	2	0.82	98698520	5037	1.01	19570	19700	19570	25400	13680	19540	19594.70	7.32	0	1598	21620	20580	20060	19020	18500	20320	18760	80	5860	500	14450	10	1	15412798	3036	16.77	1.67	12	0.03	1175.00	11768.00	21850	20230418	-9.84	9820	20220624	100.61	21850	-9.84	20230418	12350	59.51	20230105	21850	-9.84	20230418	9820	100.61	20220624	5.07	N	083930	500	79 억	1127939	N	N	3	N	N
60	20230620	160442	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	19540	-1560	5	-7.39	9913003710	498391	285.36	21100	21100	19540	27400	14800	21100	19890.04	7.65	0	-52852	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	10	1	15412798	3012	16.63	1.66	12	3.23	1175.00	11768.00	21850	20230418	-10.57	9820	20220624	98.98	21850	-10.57	20230418	12350	58.22	20230105	21850	-10.57	20230418	9820	98.98	20220624	4.85	N	083930	500	79 억	1179570	N	N	3	N	N
61	20230620	150654	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	19590	-1510	5	-7.16	9128116850	458278	262.40	21100	21100	19560	27400	14800	21100	19917.25	7.65	0	-53181	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	10	1	15412798	3019	16.67	1.66	12	2.97	1175.00	11768.00	21850	20230418	-10.34	9820	20220624	99.49	21850	-10.34	20230418	12350	58.62	20230105	21850	-10.34	20230418	9820	99.49	20220624	4.85	N	083930	500	79 억	1179570	N	N	4	N	N
62	20230620	140834	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	19670	-1430	5	-6.78	8068963180	404290	231.48	21100	21100	19560	27400	14800	21100	19957.21	7.65	0	-60444	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	10	1	15412798	3032	16.74	1.67	12	2.62	1175.00	11768.00	21850	20230418	-9.98	9820	20220624	100.31	21850	-9.98	20230418	12350	59.27	20230105	21850	-9.98	20230418	9820	100.31	20220624	4.85	N	083930	500	79 억	1179570	N	N	4	N	N
63	20230620	130429	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	19680	-1420	5	-6.73	7299880430	365417	209.23	21100	21100	19560	27400	14800	21100	19975.60	7.65	0	-59619	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	10	1	15412798	3033	16.75	1.67	12	2.37	1175.00	11768.00	21850	20230418	-9.93	9820	20220624	100.41	21850	-9.93	20230418	12350	59.35	20230105	21850	-9.93	20230418	9820	100.41	20220624	4.85	N	083930	500	79 억	1179570	N	N	4	N	N
64	20230620	120550	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	19670	-1430	5	-6.78	6902600350	345204	197.65	21100	21100	19560	27400	14800	21100	19994.41	7.65	0	-65286	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	10	1	15412798	3032	16.74	1.67	12	2.24	1175.00	11768.00	21850	20230418	-9.98	9820	20220624	100.31	21850	-9.98	20230418	12350	59.27	20230105	21850	-9.98	20230418	9820	100.31	20220624	4.85	N	083930	500	79 억	1179570	N	N	4	N	N
65	20230620	110546	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	19700	-1400	5	-6.64	5743056340	286122	163.82	21100	21100	19670	27400	14800	21100	20070.59	7.65	0	-67440	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	10	1	15412798	3036	16.77	1.67	12	1.86	1175.00	11768.00	21850	20230418	-9.84	9820	20220624	100.61	21850	-9.84	20230418	12350	59.51	20230105	21850	-9.84	20230418	9820	100.61	20220624	4.85	N	083930	500	79 억	1179570	N	N	4	N	N
66	20230620	100658	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	20100	-1000	5	-4.74	2446162450	120252	68.85	21100	21100	20050	27400	14800	21100	20339.40	7.65	0	-30298	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	50	1	15412798	3098	17.11	1.71	12	0.78	1175.00	11768.00	21850	20230418	-8.01	9820	20220624	104.68	21850	-8.01	20230418	12350	62.75	20230105	21850	-8.01	20230418	9820	104.68	20220624	4.85	N	083930	500	79 억	1179570	N	N	4	N	N
67	20230620	090312	00	40.00	KOSDAQ		기계.장비	N	N	N	N	40	N	20700	-400	5	-1.90	115151150	5537	3.17	21100	21100	20650	27400	14800	21100	20772.67	7.65	0	-2711	21733	21416	20883	20566	20033	21575	20725	80	6300	500	15610	50	1	15412798	3190	17.62	1.76	12	0.04	1175.00	11768.00	21850	20230418	-5.26	9820	20220624	110.79	21850	-5.26	20230418	12350	67.61	20230105	21850	-5.26	20230418	9820	110.79	20220624	4.85	N	083930	500	79 억	1179570	N	N	4	N	N
68	20230619	160941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	0	3	0.00	3627521350	173844	66.41	21000	21200	20350	27400	14800	21100	20865.43	7.74	0	-13401	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3252	17.96	1.79	12	1.13	1175.00	11768.00	21850	20230418	-3.43	9820	20220624	114.87	21850	-3.43	20230418	12350	70.85	20230105	21850	-3.43	20230418	9820	114.87	20220624	4.64	N	083930	500	79 억	1192845	N	N	4	N	N
69	20230619	150145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	50	2	0.24	3460454800	165923	63.38	21000	21200	20350	27400	14800	21100	20855.77	7.74	0	-11484	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3260	18.00	1.80	12	1.08	1175.00	11768.00	21850	20230418	-3.20	9820	20220624	115.38	21850	-3.20	20230418	12350	71.26	20230105	21850	-3.20	20230418	9820	115.38	20220624	4.64	N	083930	500	79 억	1192845	N	N	116	N	N
70	20230619	140855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	-150	5	-0.71	2612255250	125653	48.00	21000	21100	20350	27400	14800	21100	20789.41	7.74	0	-4879	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3229	17.83	1.78	12	0.82	1175.00	11768.00	21850	20230418	-4.12	9820	20220624	113.34	21850	-4.12	20230418	12350	69.64	20230105	21850	-4.12	20230418	9820	113.34	20220624	4.64	N	083930	500	79 억	1192845	N	N	116	N	N
71	20230619	130709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	-200	5	-0.95	2275755650	109527	41.84	21000	21100	20350	27400	14800	21100	20778.00	7.74	0	-1635	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3221	17.79	1.78	12	0.71	1175.00	11768.00	21850	20230418	-4.35	9820	20220624	112.83	21850	-4.35	20230418	12350	69.23	20230105	21850	-4.35	20230418	9820	112.83	20220624	4.64	N	083930	500	79 억	1192845	N	N	116	N	N
72	20230619	120810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	-100	5	-0.47	1934449800	93261	35.62	21000	21000	20350	27400	14800	21100	20742.28	7.74	0	5313	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3237	17.87	1.78	12	0.61	1175.00	11768.00	21850	20230418	-3.89	9820	20220624	113.85	21850	-3.89	20230418	12350	70.04	20230105	21850	-3.89	20230418	9820	113.85	20220624	4.64	N	083930	500	79 억	1192845	N	N	116	N	N
73	20230619	111036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-250	5	-1.18	1673971200	80779	30.86	21000	21000	20350	27400	14800	21100	20722.80	7.74	0	291	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3214	17.74	1.77	12	0.52	1175.00	11768.00	21850	20230418	-4.58	9820	20220624	112.32	21850	-4.58	20230418	12350	68.83	20230105	21850	-4.58	20230418	9820	112.32	20220624	4.64	N	083930	500	79 억	1192845	N	N	116	N	N
74	20230619	100115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	-300	5	-1.42	1084587350	52519	20.06	21000	21000	20350	27400	14800	21100	20651.25	7.74	0	-854	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3206	17.70	1.77	12	0.34	1175.00	11768.00	21850	20230418	-4.81	9820	20220624	111.81	21850	-4.81	20230418	12350	68.42	20230105	21850	-4.81	20230418	9820	111.81	20220624	4.64	N	083930	500	79 억	1192845	N	N	116	N	N
75	20230619	090853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	-550	5	-2.61	471088600	22768	8.70	21000	21000	20550	27400	14800	21100	20690.64	7.74	0	2290	21933	21516	21133	20716	20333	21325	20525	80	6300	500	15610	50	1	15412798	3167	17.49	1.75	12	0.15	1175.00	11768.00	21850	20230418	-5.95	9820	20220624	109.27	21850	-5.95	20230418	12350	66.40	20230105	21850	-5.95	20230418	9820	109.27	20220624	4.64	N	083930	500	79 억	1192845	N	N	116	N	N
76	20230616	160320	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-200	5	-0.94	5533076000	261115	52.88	21500	21550	20750	27650	14950	21300	21190.20	8.03	0	-47511	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3252	17.96	1.79	12	1.69	1175.00	11768.00	21850	20230418	-3.43	9820	20220624	114.87	21850	-3.43	20230418	12350	70.85	20230105	21850	-3.43	20230418	9820	114.87	20220624	4.69	N	083930	500	79 억	1238131	N	N	116	N	N
77	20230616	150921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	-400	5	-1.88	5372135400	253456	51.32	21500	21550	20750	27650	14950	21300	21195.53	8.03	0	-46097	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3221	17.79	1.78	12	1.64	1175.00	11768.00	21850	20230418	-4.35	9820	20220624	112.83	21850	-4.35	20230418	12350	69.23	20230105	21850	-4.35	20230418	9820	112.83	20220624	4.69	N	083930	500	79 억	1238131	N	N	1	N	N
78	20230616	141034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	-50	5	-0.23	4720406900	222448	45.05	21500	21550	20750	27650	14950	21300	21220.27	8.03	0	-46404	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3275	18.09	1.81	12	1.44	1175.00	11768.00	21850	20230418	-2.75	9820	20220624	116.40	21850	-2.75	20230418	12350	72.06	20230105	21850	-2.75	20230418	9820	116.40	20220624	4.69	N	083930	500	79 억	1238131	N	N	1	N	N
79	20230616	130649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	150	2	0.70	4147879800	195682	39.63	21500	21550	20750	27650	14950	21300	21197.04	8.03	0	-33814	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3306	18.26	1.82	12	1.27	1175.00	11768.00	21850	20230418	-1.83	9820	20220624	118.43	21850	-1.83	20230418	12350	73.68	20230105	21850	-1.83	20230418	9820	118.43	20220624	4.69	N	083930	500	79 억	1238131	N	N	1	N	N
80	20230616	120154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	150	2	0.70	3338448550	157876	31.97	21500	21550	20750	27650	14950	21300	21146.02	8.03	0	-29010	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3306	18.26	1.82	12	1.02	1175.00	11768.00	21850	20230418	-1.83	9820	20220624	118.43	21850	-1.83	20230418	12350	73.68	20230105	21850	-1.83	20230418	9820	118.43	20220624	4.69	N	083930	500	79 억	1238131	N	N	1	N	N
81	20230616	110944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-150	5	-0.70	2931220750	138740	28.09	21500	21550	20750	27650	14950	21300	21127.44	8.03	0	-30057	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3260	18.00	1.80	12	0.90	1175.00	11768.00	21850	20230418	-3.20	9820	20220624	115.38	21850	-3.20	20230418	12350	71.26	20230105	21850	-3.20	20230418	9820	115.38	20220624	4.69	N	083930	500	79 억	1238131	N	N	1	N	N
82	20230616	100231	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	0	3	0.00	2238520850	106091	21.48	21500	21550	20750	27650	14950	21300	21100.01	8.03	0	-21504	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3283	18.13	1.81	12	0.69	1175.00	11768.00	21850	20230418	-2.52	9820	20220624	116.90	21850	-2.52	20230418	12350	72.47	20230105	21850	-2.52	20230418	9820	116.90	20220624	4.69	N	083930	500	79 억	1238131	N	N	1	N	N
83	20230616	090414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-200	5	-0.94	728621550	34231	6.93	21500	21550	20950	27650	14950	21300	21285.43	8.03	0	-14651	22613	21956	20843	20186	19073	22285	20515	80	6350	500	15760	50	1	15412798	3252	17.96	1.79	12	0.22	1175.00	11768.00	21850	20230418	-3.43	9820	20220624	114.87	21850	-3.43	20230418	12350	70.85	20230105	21850	-3.43	20230418	9820	114.87	20220624	4.69	N	083930	500	79 억	1238131	N	N	1	N	N
84	20230615	150450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	1250	2	6.27	9679986610	466098	112.30	19950	21500	19730	25900	13970	19950	20768.18	8.36	0	-48715	21496	20722	20126	19352	18756	20425	19055	80	5965	500	14760	50	1	15412798	3268	18.04	1.80	12	3.02	1175.00	11768.00	21850	20230418	-2.97	9820	20220624	115.89	21850	-2.97	20230418	12350	71.66	20230105	21850	-2.97	20230418	9820	115.89	20220624	4.63	N	083930	500	79 억	1288083	N	N	0	N	N
85	20230615	140420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	1250	2	6.27	6632490710	323091	77.84	19950	21300	19730	25900	13970	19950	20528.29	8.36	0	-6063	21496	20722	20126	19352	18756	20425	19055	80	5965	500	14760	50	1	15412798	3268	18.04	1.80	12	2.10	1175.00	11768.00	21850	20230418	-2.97	9820	20220624	115.89	21850	-2.97	20230418	12350	71.66	20230105	21850	-2.97	20230418	9820	115.89	20220624	4.63	N	083930	500	79 억	1288083	N	N	0	N	N
86	20230615	130930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	750	2	3.76	3909581160	193475	46.61	19950	20750	19730	25900	13970	19950	20207.20	8.36	0	2976	21496	20722	20126	19352	18756	20425	19055	80	5965	500	14760	50	1	15412798	3190	17.62	1.76	12	1.26	1175.00	11768.00	21850	20230418	-5.26	9820	20220624	110.79	21850	-5.26	20230418	12350	67.61	20230105	21850	-5.26	20230418	9820	110.79	20220624	4.63	N	083930	500	79 억	1288083	N	N	0	N	N
87	20230615	120255	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	450	2	2.26	2923656760	145448	35.04	19950	20450	19730	25900	13970	19950	20101.07	8.36	0	-76	21496	20722	20126	19352	18756	20425	19055	80	5965	500	14760	50	1	15412798	3144	17.36	1.73	12	0.94	1175.00	11768.00	21850	20230418	-6.64	9820	20220624	107.74	21850	-6.64	20230418	12350	65.18	20230105	21850	-6.64	20230418	9820	107.74	20220624	4.63	N	083930	500	79 억	1288083	N	N	0	N	N
88	20230615	110226	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20150	200	2	1.00	2275248860	113283	27.29	19950	20450	19730	25900	13970	19950	20084.68	8.36	0	-3717	21496	20722	20126	19352	18756	20425	19055	80	5965	500	14760	50	1	15412798	3106	17.15	1.71	12	0.73	1175.00	11768.00	21850	20230418	-7.78	9820	20220624	105.19	21850	-7.78	20230418	12350	63.16	20230105	21850	-7.78	20230418	9820	105.19	20220624	4.63	N	083930	500	79 억	1288083	N	N	0	N	N
89	20230611	184726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	820	2	4.22	16328448870	812474	91.91	19430	20600	19310	25250	13610	19430	20097.83	7.68	32487	29925	20356	19892	19016	18552	17676	20125	18785	80	5820	500	14370	50	1	15412798	3121	17.23	1.72	12	5.27	1175.00	11768.00	21850	20230418	-7.32	9820	20220624	106.21	21850	-7.32	20230418	12350	63.97	20230105	21850	-7.32	20230418	9820	106.21	20220624	5.02	N	083930	500	79 억	1183852	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History