KissMeData/053080/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160506	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11010	610	2	5.87	3940841100	362562	108.37	10350	11100	10330	13520	7280	10400	10869.38	1.16	0	54289	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1431	9.00	0.90	12	2.79	1223.00	12198.00	13500	20220901	-18.44	7920	20221013	39.02	11880	-7.32	20230215	8150	35.09	20230103	13500	-18.44	20220901	7920	39.02	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
3	20230630	150510	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10990	590	2	5.67	3829589840	352453	105.35	10350	11100	10330	13520	7280	10400	10865.53	1.16	0	54048	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1429	8.99	0.90	12	2.71	1223.00	12198.00	13500	20220901	-18.59	7920	20221013	38.76	11880	-7.49	20230215	8150	34.85	20230103	13500	-18.59	20220901	7920	38.76	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
4	20230630	140507	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10960	560	2	5.38	3270410410	301727	90.19	10350	11040	10330	13520	7280	10400	10838.97	1.16	0	43968	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1425	8.96	0.90	12	2.32	1223.00	12198.00	13500	20220901	-18.81	7920	20221013	38.38	11880	-7.74	20230215	8150	34.48	20230103	13500	-18.81	20220901	7920	38.38	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
5	20230630	130508	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10970	570	2	5.48	2976616080	274874	82.16	10350	11040	10330	13520	7280	10400	10829.02	1.16	0	44014	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1426	8.97	0.90	12	2.11	1223.00	12198.00	13500	20220901	-18.74	7920	20221013	38.51	11880	-7.66	20230215	8150	34.60	20230103	13500	-18.74	20220901	7920	38.51	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
6	20230630	120505	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10910	510	2	4.90	2244732330	208253	62.25	10350	11000	10330	13520	7280	10400	10778.87	1.16	0	32871	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1418	8.92	0.89	12	1.60	1223.00	12198.00	13500	20220901	-19.19	7920	20221013	37.75	11880	-8.16	20230215	8150	33.87	20230103	13500	-19.19	20220901	7920	37.75	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
7	20230630	110507	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10870	470	2	4.52	1263017530	118348	35.38	10350	10890	10330	13520	7280	10400	10672.06	1.16	0	17981	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1413	8.89	0.89	12	0.91	1223.00	12198.00	13500	20220901	-19.48	7920	20221013	37.25	11880	-8.50	20230215	8150	33.37	20230103	13500	-19.48	20220901	7920	37.25	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
8	20230630	100507	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10600	200	2	1.92	387494740	36770	10.99	10350	10660	10330	13520	7280	10400	10538.34	1.16	0	-2659	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1378	8.67	0.87	12	0.28	1223.00	12198.00	13500	20220901	-21.48	7920	20221013	33.84	11880	-10.77	20230215	8150	30.06	20230103	13500	-21.48	20220901	7920	33.84	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
9	20230630	090509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10440	40	2	0.38	44993980	4347	1.30	10350	10450	10330	13520	7280	10400	10350.58	1.16	0	-902	11040	10720	10400	10080	9760	10880	10240	65	3120	500	7480	10	1	12999807	1357	8.54	0.86	12	0.03	1223.00	12198.00	13500	20220901	-22.67	7920	20221013	31.82	11880	-12.12	20230215	8150	28.10	20230103	13500	-22.67	20220901	7920	31.82	20221013	2.29	N	053080	500	64 억	151342	N	N	N	N
10	20230629	160507	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10400	410	2	4.10	3498688360	333351	565.39	10250	10720	10080	12980	7000	9990	10495.84	1.11	0	8071	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1352	8.50	0.85	12	2.56	1223.00	12198.00	13500	20220901	-22.96	7920	20221013	31.31	11880	-12.46	20230215	8150	27.61	20230103	13500	-22.96	20220901	7920	31.31	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
11	20230629	150505	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10400	410	2	4.10	3361104780	320106	542.93	10250	10720	10080	12980	7000	9990	10499.97	1.11	0	7864	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1352	8.50	0.85	12	2.46	1223.00	12198.00	13500	20220901	-22.96	7920	20221013	31.31	11880	-12.46	20230215	8150	27.61	20230103	13500	-22.96	20220901	7920	31.31	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
12	20230629	140504	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10520	530	2	5.31	3209896690	305655	518.42	10250	10720	10080	12980	7000	9990	10501.70	1.11	0	6870	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1368	8.60	0.86	12	2.35	1223.00	12198.00	13500	20220901	-22.07	7920	20221013	32.83	11880	-11.45	20230215	8150	29.08	20230103	13500	-22.07	20220901	7920	32.83	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
13	20230629	130504	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10530	540	2	5.41	3095498210	294747	499.92	10250	10720	10080	12980	7000	9990	10502.22	1.11	0	6904	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1369	8.61	0.86	12	2.27	1223.00	12198.00	13500	20220901	-22.00	7920	20221013	32.95	11880	-11.36	20230215	8150	29.20	20230103	13500	-22.00	20220901	7920	32.95	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
14	20230629	120506	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10570	580	2	5.81	2940375370	279985	474.88	10250	10720	10080	12980	7000	9990	10501.90	1.11	0	4377	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1374	8.64	0.87	12	2.15	1223.00	12198.00	13500	20220901	-21.70	7920	20221013	33.46	11880	-11.03	20230215	8150	29.69	20230103	13500	-21.70	20220901	7920	33.46	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
15	20230629	110505	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10530	540	2	5.41	2460124990	234847	398.32	10250	10720	10080	12980	7000	9990	10475.44	1.11	0	6245	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1369	8.61	0.86	12	1.81	1223.00	12198.00	13500	20220901	-22.00	7920	20221013	32.95	11880	-11.36	20230215	8150	29.20	20230103	13500	-22.00	20220901	7920	32.95	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
16	20230629	100506	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10450	460	2	4.60	1970570450	188336	319.44	10250	10720	10080	12980	7000	9990	10463.06	1.11	0	1059	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1358	8.54	0.86	12	1.45	1223.00	12198.00	13500	20220901	-22.59	7920	20221013	31.94	11880	-12.04	20230215	8150	28.22	20230103	13500	-22.59	20220901	7920	31.94	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
17	20230629	090501	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10210	220	2	2.20	127566150	12422	21.07	10250	10320	10190	12980	7000	9990	10269.37	1.11	0	-3601	10403	10196	10093	9886	9783	10145	9835	65	2990	500	7190	10	1	12999807	1327	8.35	0.84	12	0.10	1223.00	12198.00	13500	20220901	-24.37	7920	20221013	28.91	11880	-14.06	20230215	8150	25.28	20230103	13500	-24.37	20220901	7920	28.91	20221013	2.31	N	053080	500	64 억	144298	N	N	N	N
18	20230628	160500	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9990	-110	5	-1.09	595276240	58766	164.42	10100	10300	9990	13130	7070	10100	10129.64	1.07	0	5081	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1299	8.17	0.82	12	0.45	1223.00	12198.00	13500	20220901	-26.00	7920	20221013	26.14	11880	-15.91	20230215	8150	22.58	20230103	13500	-26.00	20220901	7920	26.14	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
19	20230628	150503	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10070	-30	5	-0.30	574905910	56729	158.72	10100	10300	10000	13130	7070	10100	10134.28	1.07	0	5114	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1309	8.23	0.83	12	0.44	1223.00	12198.00	13500	20220901	-25.41	7920	20221013	27.15	11880	-15.24	20230215	8150	23.56	20230103	13500	-25.41	20220901	7920	27.15	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
20	20230628	140501	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10040	-60	5	-0.59	555276020	54771	153.24	10100	10300	10000	13130	7070	10100	10138.17	1.07	0	5286	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1305	8.21	0.82	12	0.42	1223.00	12198.00	13500	20220901	-25.63	7920	20221013	26.77	11880	-15.49	20230215	8150	23.19	20230103	13500	-25.63	20220901	7920	26.77	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
21	20230628	130502	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10090	-10	5	-0.10	539136470	53164	148.74	10100	10300	10000	13130	7070	10100	10141.04	1.07	0	5467	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1312	8.25	0.83	12	0.41	1223.00	12198.00	13500	20220901	-25.26	7920	20221013	27.40	11880	-15.07	20230215	8150	23.80	20230103	13500	-25.26	20220901	7920	27.40	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
22	20230628	120442	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10090	-10	5	-0.10	451659250	44453	124.37	10100	10300	10060	13130	7070	10100	10160.44	1.07	0	3923	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1312	8.25	0.83	12	0.34	1223.00	12198.00	13500	20220901	-25.26	7920	20221013	27.40	11880	-15.07	20230215	8150	23.80	20230103	13500	-25.26	20220901	7920	27.40	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
23	20230628	110506	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10080	-20	5	-0.20	76285410	7555	21.14	10100	10140	10060	13130	7070	10100	10097.32	1.07	0	115	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1310	8.24	0.83	12	0.06	1223.00	12198.00	13500	20220901	-25.33	7920	20221013	27.27	11880	-15.15	20230215	8150	23.68	20230103	13500	-25.33	20220901	7920	27.27	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
24	20230628	100506	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10080	-20	5	-0.20	47598610	4715	13.19	10100	10140	10060	13130	7070	10100	10095.09	1.07	0	116	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1310	8.24	0.83	12	0.04	1223.00	12198.00	13500	20220901	-25.33	7920	20221013	27.27	11880	-15.15	20230215	8150	23.68	20230103	13500	-25.33	20220901	7920	27.27	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
25	20230628	090503	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10110	10	2	0.10	4596200	455	1.27	10100	10140	10060	13130	7070	10100	10101.72	1.07	0	-28	10313	10206	10053	9946	9793	10260	10000	65	3030	500	7270	10	1	12999807	1314	8.27	0.83	12	0.00	1223.00	12198.00	13500	20220901	-25.11	7920	20221013	27.65	11880	-14.90	20230215	8150	24.05	20230103	13500	-25.11	20220901	7920	27.65	20221013	2.30	N	053080	500	64 억	139217	N	N	N	N
26	20230627	160504	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10100	100	2	1.00	352203580	34914	206.68	9900	10160	9900	13000	7000	10000	10087.74	1.06	0	1449	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1313	8.26	0.83	12	0.27	1223.00	12198.00	13500	20220901	-25.19	7920	20221013	27.53	11880	-14.98	20230215	8150	23.93	20230103	13500	-25.19	20220901	7920	27.53	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
27	20230627	150506	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10100	100	2	1.00	327038200	32416	191.89	9900	10160	9900	13000	7000	10000	10088.79	1.06	0	1535	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1313	8.26	0.83	12	0.25	1223.00	12198.00	13500	20220901	-25.19	7920	20221013	27.53	11880	-14.98	20230215	8150	23.93	20230103	13500	-25.19	20220901	7920	27.53	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
28	20230627	140511	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10080	80	2	0.80	280763010	27820	164.68	9900	10160	9900	13000	7000	10000	10092.13	1.06	0	2006	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1310	8.24	0.83	12	0.21	1223.00	12198.00	13500	20220901	-25.33	7920	20221013	27.27	11880	-15.15	20230215	8150	23.68	20230103	13500	-25.33	20220901	7920	27.27	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
29	20230627	130510	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10100	100	2	1.00	221981820	21992	130.18	9900	10160	9900	13000	7000	10000	10093.75	1.06	0	1910	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1313	8.26	0.83	12	0.17	1223.00	12198.00	13500	20220901	-25.19	7920	20221013	27.53	11880	-14.98	20230215	8150	23.93	20230103	13500	-25.19	20220901	7920	27.53	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
30	20230627	120512	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10140	140	2	1.40	206094040	20420	120.88	9900	10160	9900	13000	7000	10000	10092.75	1.06	0	2104	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1318	8.29	0.83	12	0.16	1223.00	12198.00	13500	20220901	-24.89	7920	20221013	28.03	11880	-14.65	20230215	8150	24.42	20230103	13500	-24.89	20220901	7920	28.03	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
31	20230627	110512	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10130	130	2	1.30	176097470	17449	103.29	9900	10160	9900	13000	7000	10000	10092.12	1.06	0	2594	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1317	8.28	0.83	12	0.13	1223.00	12198.00	13500	20220901	-24.96	7920	20221013	27.90	11880	-14.73	20230215	8150	24.29	20230103	13500	-24.96	20220901	7920	27.90	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
32	20230627	100501	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10110	110	2	1.10	138901320	13779	81.57	9900	10160	9900	13000	7000	10000	10080.65	1.06	0	2842	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1314	8.27	0.83	12	0.11	1223.00	12198.00	13500	20220901	-25.11	7920	20221013	27.65	11880	-14.90	20230215	8150	24.05	20230103	13500	-25.11	20220901	7920	27.65	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
33	20230627	090503	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10030	30	2	0.30	3632450	363	2.15	9900	10040	9900	13000	7000	10000	10006.75	1.06	0	-180	10100	10050	9950	9900	9800	10075	9925	65	3000	500	7200	10	1	12999807	1304	8.20	0.82	12	0.00	1223.00	12198.00	13500	20220901	-25.70	7920	20221013	26.64	11880	-15.57	20230215	8150	23.07	20230103	13500	-25.70	20220901	7920	26.64	20221013	2.27	N	053080	500	64 억	137768	N	N	N	N
34	20230626	160503	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10000	50	2	0.50	167867760	16887	58.44	9960	10000	9850	12930	6970	9950	9940.65	1.06	0	515	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1300	8.18	0.82	12	0.13	1223.00	12198.00	13500	20220901	-25.93	7920	20221013	26.26	11880	-15.82	20230215	8150	22.70	20230103	13500	-25.93	20220901	7920	26.26	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
35	20230626	150505	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9990	40	2	0.40	141279910	14227	49.24	9960	10000	9850	12930	6970	9950	9930.41	1.06	0	639	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1299	8.17	0.82	12	0.11	1223.00	12198.00	13500	20220901	-26.00	7920	20221013	26.14	11880	-15.91	20230215	8150	22.58	20230103	13500	-26.00	20220901	7920	26.14	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
36	20230626	140505	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9920	-30	5	-0.30	117942240	11883	41.13	9960	10000	9850	12930	6970	9950	9925.29	1.06	0	580	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1290	8.11	0.81	12	0.09	1223.00	12198.00	13500	20220901	-26.52	7920	20221013	25.25	11880	-16.50	20230215	8150	21.72	20230103	13500	-26.52	20220901	7920	25.25	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
37	20230626	130504	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9940	-10	5	-0.10	87959180	8861	30.67	9960	10000	9850	12930	6970	9950	9926.55	1.06	0	766	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1292	8.13	0.81	12	0.07	1223.00	12198.00	13500	20220901	-26.37	7920	20221013	25.51	11880	-16.33	20230215	8150	21.96	20230103	13500	-26.37	20220901	7920	25.51	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
38	20230626	120501	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9940	-10	5	-0.10	59254750	5969	20.66	9960	10000	9850	12930	6970	9950	9927.08	1.06	0	622	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1292	8.13	0.81	12	0.05	1223.00	12198.00	13500	20220901	-26.37	7920	20221013	25.51	11880	-16.33	20230215	8150	21.96	20230103	13500	-26.37	20220901	7920	25.51	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
39	20230626	110501	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9930	-20	5	-0.20	48027670	4839	16.75	9960	10000	9850	12930	6970	9950	9925.12	1.06	0	385	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1291	8.12	0.81	12	0.04	1223.00	12198.00	13500	20220901	-26.44	7920	20221013	25.38	11880	-16.41	20230215	8150	21.84	20230103	13500	-26.44	20220901	7920	25.38	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
40	20230626	100502	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9940	-10	5	-0.10	39882290	4019	13.91	9960	10000	9850	12930	6970	9950	9923.44	1.06	0	470	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1292	8.13	0.81	12	0.03	1223.00	12198.00	13500	20220901	-26.37	7920	20221013	25.51	11880	-16.33	20230215	8150	21.96	20230103	13500	-26.37	20220901	7920	25.51	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
41	20230626	090503	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10000	50	2	0.50	2569490	258	0.89	9960	10000	9950	12930	6970	9950	9959.26	1.06	0	-136	10163	10056	9963	9856	9763	10010	9810	65	2980	500	7160	10	1	12999807	1300	8.18	0.82	12	0.00	1223.00	12198.00	13500	20220901	-25.93	7920	20221013	26.26	11880	-15.82	20230215	8150	22.70	20230103	13500	-25.93	20220901	7920	26.26	20221013	2.28	N	053080	500	64 억	137254	N	N	N	N
42	20230623	164046	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9950	-40	5	-0.40	285674980	28744	110.62	9960	10070	9870	12980	7000	9990	9938.59	1.11	0	-7070	10216	10102	9976	9862	9736	10160	9920	65	2990	500	7190	10	1	12999807	1293	8.14	0.82	12	0.22	1223.00	12198.00	13500	20220901	-26.30	7920	20221013	25.63	11880	-16.25	20230215	8150	22.09	20230103	13500	-26.30	20220901	7920	25.63	20221013	2.30	N	053080	500	64 억	144324	N	N	N	N
43	20230623	140412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9910	-80	5	-0.80	212022050	21341	82.13	9960	10070	9870	12980	7000	9990	9934.96	1.11	0	-6455	10216	10102	9976	9862	9736	10160	9920	65	2990	500	7190	10	1	12999807	1288	8.10	0.81	12	0.16	1223.00	12198.00	13500	20220901	-26.59	7920	20221013	25.13	11880	-16.58	20230215	8150	21.60	20230103	13500	-26.59	20220901	7920	25.13	20221013	2.30	N	053080	500	64 억	144324	N	N	N	N
44	20230622	160125	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9990	50	2	0.50	257894820	25810	90.53	9850	10090	9850	12920	6960	9940	9992.05	1.08	0	4081	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1299	8.17	0.82	12	0.20	1223.00	12198.00	13500	20220901	-26.00	7920	20221013	26.14	11880	-15.91	20230215	8150	22.58	20230103	13500	-26.00	20220901	7920	26.14	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
45	20230622	150207	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9970	30	2	0.30	219656800	21974	77.07	9850	10090	9850	12920	6960	9940	9996.21	1.08	0	3957	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1296	8.15	0.82	12	0.17	1223.00	12198.00	13500	20220901	-26.15	7920	20221013	25.88	11880	-16.08	20230215	8150	22.33	20230103	13500	-26.15	20220901	7920	25.88	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
46	20230622	140304	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10050	110	2	1.11	189224100	18925	66.38	9850	10090	9850	12920	6960	9940	9998.63	1.08	0	3730	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1306	8.22	0.82	12	0.15	1223.00	12198.00	13500	20220901	-25.56	7920	20221013	26.89	11880	-15.40	20230215	8150	23.31	20230103	13500	-25.56	20220901	7920	26.89	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
47	20230622	130215	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10020	80	2	0.80	157355180	15747	55.23	9850	10090	9850	12920	6960	9940	9992.71	1.08	0	3858	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1303	8.19	0.82	12	0.12	1223.00	12198.00	13500	20220901	-25.78	7920	20221013	26.52	11880	-15.66	20230215	8150	22.94	20230103	13500	-25.78	20220901	7920	26.52	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
48	20230622	120344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10020	80	2	0.80	148954710	14908	52.29	9850	10090	9850	12920	6960	9940	9991.60	1.08	0	3915	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1303	8.19	0.82	12	0.11	1223.00	12198.00	13500	20220901	-25.78	7920	20221013	26.52	11880	-15.66	20230215	8150	22.94	20230103	13500	-25.78	20220901	7920	26.52	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
49	20230622	110234	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10040	100	2	1.01	142944580	14308	50.18	9850	10090	9850	12920	6960	9940	9990.54	1.08	0	3827	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1305	8.21	0.82	12	0.11	1223.00	12198.00	13500	20220901	-25.63	7920	20221013	26.77	11880	-15.49	20230215	8150	23.19	20230103	13500	-25.63	20220901	7920	26.77	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
50	20230622	100610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10000	60	2	0.60	91152940	9149	32.09	9850	10050	9850	12920	6960	9940	9963.16	1.08	0	3075	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1300	8.18	0.82	12	0.07	1223.00	12198.00	13500	20220901	-25.93	7920	20221013	26.26	11880	-15.82	20230215	8150	22.70	20230103	13500	-25.93	20220901	7920	26.26	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
51	20230622	090217	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9880	-60	5	-0.60	6452530	654	2.29	9850	9930	9850	12920	6960	9940	9866.25	1.08	0	138	10193	10066	9973	9846	9753	10130	9910	65	2980	500	7150	10	1	12999807	1284	8.08	0.81	12	0.01	1223.00	12198.00	13500	20220901	-26.81	7920	20221013	24.75	11880	-16.84	20230215	8150	21.23	20230103	13500	-26.81	20220901	7920	24.75	20221013	2.28	N	053080	500	64 억	140239	N	N	N	N
52	20230621	160749	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9940	30	2	0.30	277584530	27713	89.44	9880	10100	9880	12880	6940	9910	10016.40	1.08	0	260	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1292	8.13	0.81	12	0.21	1223.00	12198.00	13500	20220901	-26.37	7920	20221013	25.51	11880	-16.33	20230215	8150	21.96	20230103	13500	-26.37	20220901	7920	25.51	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
53	20230621	150600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10000	90	2	0.91	242597560	24199	78.10	9880	10100	9880	12880	6940	9910	10025.11	1.08	0	-146	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1300	8.18	0.82	12	0.19	1223.00	12198.00	13500	20220901	-25.93	7920	20221013	26.26	11880	-15.82	20230215	8150	22.70	20230103	13500	-25.93	20220901	7920	26.26	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
54	20230621	140357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10100	190	2	1.92	210307720	20986	67.73	9880	10100	9880	12880	6940	9910	10021.33	1.08	0	451	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1313	8.26	0.83	12	0.16	1223.00	12198.00	13500	20220901	-25.19	7920	20221013	27.53	11880	-14.98	20230215	8150	23.93	20230103	13500	-25.19	20220901	7920	27.53	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
55	20230621	131018	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10080	170	2	1.72	142252750	14237	45.95	9880	10080	9880	12880	6940	9910	9991.76	1.08	0	529	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1310	8.24	0.83	12	0.11	1223.00	12198.00	13500	20220901	-25.33	7920	20221013	27.27	11880	-15.15	20230215	8150	23.68	20230103	13500	-25.33	20220901	7920	27.27	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
56	20230621	120932	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10030	120	2	1.21	105063710	10536	34.00	9880	10050	9880	12880	6940	9910	9971.88	1.08	0	-909	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1304	8.20	0.82	12	0.08	1223.00	12198.00	13500	20220901	-25.70	7920	20221013	26.64	11880	-15.57	20230215	8150	23.07	20230103	13500	-25.70	20220901	7920	26.64	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
57	20230621	110140	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10020	110	2	1.11	79269550	7965	25.71	9880	10040	9880	12880	6940	9910	9952.23	1.08	0	-1011	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1303	8.19	0.82	12	0.06	1223.00	12198.00	13500	20220901	-25.78	7920	20221013	26.52	11880	-15.66	20230215	8150	22.94	20230103	13500	-25.78	20220901	7920	26.52	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
58	20230621	100437	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9980	70	2	0.71	47515310	4783	15.44	9880	10030	9880	12880	6940	9910	9934.21	1.08	0	-328	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1297	8.16	0.82	12	0.04	1223.00	12198.00	13500	20220901	-26.07	7920	20221013	26.01	11880	-15.99	20230215	8150	22.45	20230103	13500	-26.07	20220901	7920	26.01	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
59	20230621	090828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9970	60	2	0.61	28893070	2921	9.43	9880	9970	9880	12880	6940	9910	9891.50	1.08	0	-26	10283	10096	10003	9816	9723	10050	9770	65	2970	500	7130	10	1	12999807	1296	8.15	0.82	12	0.02	1223.00	12198.00	13500	20220901	-26.15	7920	20221013	25.88	11880	-16.08	20230215	8150	22.33	20230103	13500	-26.15	20220901	7920	25.88	20221013	2.34	N	053080	500	64 억	139979	N	N	N	N
60	20230620	160158	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9910	-290	5	-2.84	309522350	30891	73.29	10150	10190	9910	13260	7140	10200	10020.57	1.11	0	-4332	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1288	8.10	0.81	12	0.24	1223.00	12198.00	13500	20220901	-26.59	7920	20221013	25.13	11880	-16.58	20230215	8150	21.60	20230103	13500	-26.59	20220901	7920	25.13	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
61	20230620	151030	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10030	-170	5	-1.67	269562660	26860	63.73	10150	10190	9910	13260	7140	10200	10035.84	1.11	0	-4741	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1304	8.20	0.82	12	0.21	1223.00	12198.00	13500	20220901	-25.70	7920	20221013	26.64	11880	-15.57	20230215	8150	23.07	20230103	13500	-25.70	20220901	7920	26.64	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
62	20230620	141021	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10000	-200	5	-1.96	239362470	23838	56.56	10150	10190	9910	13260	7140	10200	10041.21	1.11	0	-3644	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1300	8.18	0.82	12	0.18	1223.00	12198.00	13500	20220901	-25.93	7920	20221013	26.26	11880	-15.82	20230215	8150	22.70	20230103	13500	-25.93	20220901	7920	26.26	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
63	20230620	130314	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10030	-170	5	-1.67	143679770	14243	33.79	10150	10190	10010	13260	7140	10200	10087.75	1.11	0	-1793	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1304	8.20	0.82	12	0.11	1223.00	12198.00	13500	20220901	-25.70	7920	20221013	26.64	11880	-15.57	20230215	8150	23.07	20230103	13500	-25.70	20220901	7920	26.64	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
64	20230620	120524	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10030	-170	5	-1.67	131269400	13005	30.86	10150	10190	10030	13260	7140	10200	10093.76	1.11	0	-1547	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1304	8.20	0.82	12	0.10	1223.00	12198.00	13500	20220901	-25.70	7920	20221013	26.64	11880	-15.57	20230215	8150	23.07	20230103	13500	-25.70	20220901	7920	26.64	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
65	20230620	110122	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10100	-100	5	-0.98	79372930	7843	18.61	10150	10190	10070	13260	7140	10200	10120.23	1.11	0	-570	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1313	8.26	0.83	12	0.06	1223.00	12198.00	13500	20220901	-25.19	7920	20221013	27.53	11880	-14.98	20230215	8150	23.93	20230103	13500	-25.19	20220901	7920	27.53	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
66	20230620	100421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10120	-80	5	-0.78	56103400	5543	13.15	10150	10190	10070	13260	7140	10200	10121.49	1.11	0	-103	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1316	8.27	0.83	12	0.04	1223.00	12198.00	13500	20220901	-25.04	7920	20221013	27.78	11880	-14.81	20230215	8150	24.17	20230103	13500	-25.04	20220901	7920	27.78	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
67	20230620	090452	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10160	-40	5	-0.39	11444000	1127	2.67	10150	10190	10150	13260	7140	10200	10154.39	1.11	0	356	10340	10270	10150	10080	9960	10305	10115	65	3060	500	7340	10	1	12999807	1321	8.31	0.83	12	0.01	1223.00	12198.00	13500	20220901	-24.74	7920	20221013	28.28	11880	-14.48	20230215	8150	24.66	20230103	13500	-24.74	20220901	7920	28.28	20221013	2.39	N	053080	500	64 억	144274	N	N	N	N
68	20230619	160535	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10200	90	2	0.89	412665860	40669	127.71	10110	10220	10030	13140	7080	10110	10146.92	1.09	0	2048	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1326	8.34	0.84	12	0.31	1223.00	12198.00	13500	20220901	-24.44	7920	20221013	28.79	11880	-14.14	20230215	8150	25.15	20230103	13500	-24.44	20220901	7920	28.79	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
69	20230619	150413	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10190	80	2	0.79	395480660	38984	122.42	10110	10220	10030	13140	7080	10110	10144.69	1.09	0	2256	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1325	8.33	0.84	12	0.30	1223.00	12198.00	13500	20220901	-24.52	7920	20221013	28.66	11880	-14.23	20230215	8150	25.03	20230103	13500	-24.52	20220901	7920	28.66	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
70	20230619	140443	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10190	80	2	0.79	307178950	30329	95.24	10110	10190	10030	13140	7080	10110	10128.23	1.09	0	981	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1325	8.33	0.84	12	0.23	1223.00	12198.00	13500	20220901	-24.52	7920	20221013	28.66	11880	-14.23	20230215	8150	25.03	20230103	13500	-24.52	20220901	7920	28.66	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
71	20230619	131007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10170	60	2	0.59	244699400	24190	75.96	10110	10190	10030	13140	7080	10110	10115.73	1.09	0	1369	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1322	8.32	0.83	12	0.19	1223.00	12198.00	13500	20220901	-24.67	7920	20221013	28.41	11880	-14.39	20230215	8150	24.79	20230103	13500	-24.67	20220901	7920	28.41	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
72	20230619	121007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10130	20	2	0.20	164171660	16269	51.09	10110	10170	10030	13140	7080	10110	10091.07	1.09	0	2207	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1317	8.28	0.83	12	0.13	1223.00	12198.00	13500	20220901	-24.96	7920	20221013	27.90	11880	-14.73	20230215	8150	24.29	20230103	13500	-24.96	20220901	7920	27.90	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
73	20230619	110238	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10170	60	2	0.59	143072730	14191	44.56	10110	10170	10030	13140	7080	10110	10081.93	1.09	0	2821	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1322	8.32	0.83	12	0.11	1223.00	12198.00	13500	20220901	-24.67	7920	20221013	28.41	11880	-14.39	20230215	8150	24.79	20230103	13500	-24.67	20220901	7920	28.41	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
74	20230619	100315	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10060	-50	5	-0.49	57765260	5736	18.01	10110	10120	10030	13140	7080	10110	10070.65	1.09	0	-636	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1308	8.23	0.82	12	0.04	1223.00	12198.00	13500	20220901	-25.48	7920	20221013	27.02	11880	-15.32	20230215	8150	23.44	20230103	13500	-25.48	20220901	7920	27.02	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
75	20230619	090815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10100	-10	5	-0.10	23411620	2319	7.28	10110	10120	10030	13140	7080	10110	10095.56	1.09	0	-714	10243	10176	10063	9996	9883	10210	10030	65	3030	500	7270	10	1	12999807	1313	8.26	0.83	12	0.02	1223.00	12198.00	13500	20220901	-25.19	7920	20221013	27.53	11880	-14.98	20230215	8150	23.93	20230103	13500	-25.19	20220901	7920	27.53	20221013	2.40	N	053080	500	64 억	141491	N	N	N	N
76	20230616	160116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10110	40	2	0.40	316848290	31457	49.67	10080	10130	9950	13090	7050	10070	10072.37	1.10	0	-778	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1314	8.27	0.83	12	0.24	1223.00	12198.00	13500	20220901	-25.11	7920	20221013	27.65	11880	-14.90	20230215	8150	24.05	20230103	13500	-25.11	20220901	7920	27.65	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
77	20230616	151000	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10090	20	2	0.20	249269940	24773	39.12	10080	10120	9950	13090	7050	10070	10062.16	1.10	0	-711	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1312	8.25	0.83	12	0.19	1223.00	12198.00	13500	20220901	-25.26	7920	20221013	27.40	11880	-15.07	20230215	8150	23.80	20230103	13500	-25.26	20220901	7920	27.40	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
78	20230616	140116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10030	-40	5	-0.40	150293050	14952	23.61	10080	10120	9950	13090	7050	10070	10051.70	1.10	0	-1216	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1304	8.20	0.82	12	0.12	1223.00	12198.00	13500	20220901	-25.70	7920	20221013	26.64	11880	-15.57	20230215	8150	23.07	20230103	13500	-25.70	20220901	7920	26.64	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
79	20230616	130613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10040	-30	5	-0.30	129084800	12835	20.27	10080	10120	9950	13090	7050	10070	10057.25	1.10	0	-982	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1305	8.21	0.82	12	0.10	1223.00	12198.00	13500	20220901	-25.63	7920	20221013	26.77	11880	-15.49	20230215	8150	23.19	20230103	13500	-25.63	20220901	7920	26.77	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
80	20230616	120316	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10050	-20	5	-0.20	71700460	7129	11.26	10080	10120	9950	13090	7050	10070	10057.58	1.10	0	-812	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1306	8.22	0.82	12	0.05	1223.00	12198.00	13500	20220901	-25.56	7920	20221013	26.89	11880	-15.40	20230215	8150	23.31	20230103	13500	-25.56	20220901	7920	26.89	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
81	20230616	110214	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10060	-10	5	-0.10	55923850	5560	8.78	10080	10120	9950	13090	7050	10070	10058.25	1.10	0	-674	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1308	8.23	0.82	12	0.04	1223.00	12198.00	13500	20220901	-25.48	7920	20221013	27.02	11880	-15.32	20230215	8150	23.44	20230103	13500	-25.48	20220901	7920	27.02	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
82	20230616	100919	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10040	-30	5	-0.30	40129120	3988	6.30	10080	10120	9950	13090	7050	10070	10062.47	1.10	0	-205	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1305	8.21	0.82	12	0.03	1223.00	12198.00	13500	20220901	-25.63	7920	20221013	26.77	11880	-15.49	20230215	8150	23.19	20230103	13500	-25.63	20220901	7920	26.77	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
83	20230616	090117	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10110	40	2	0.40	625070	62	0.10	10080	10110	10080	13090	7050	10070	10081.77	1.10	0	-37	10363	10216	10023	9876	9683	10290	9950	65	3020	500	7250	10	1	12999807	1314	8.27	0.83	12	0.00	1223.00	12198.00	13500	20220901	-25.11	7920	20221013	27.65	11880	-14.90	20230215	8150	24.05	20230103	13500	-25.11	20220901	7920	27.65	20221013	2.29	N	053080	500	64 억	143320	N	N	N	N
84	20230615	150946	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10130	250	2	2.53	606134750	60423	156.81	9830	10170	9830	12840	6920	9880	10032.35	0.97	0	17887	10193	10036	9943	9786	9693	9990	9740	65	2960	500	7110	10	1	12999807	1317	8.28	0.83	12	0.46	1223.00	12198.00	13500	20220901	-24.96	7920	20221013	27.90	11880	-14.73	20230215	8150	24.29	20230103	13500	-24.96	20220901	7920	27.90	20221013	2.20	N	053080	500	64 억	125819	N	N	N	N
85	20230615	140548	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10040	160	2	1.62	391859010	39207	101.75	9830	10060	9830	12840	6920	9880	9995.59	0.97	0	9018	10193	10036	9943	9786	9693	9990	9740	65	2960	500	7110	10	1	12999807	1305	8.21	0.82	12	0.30	1223.00	12198.00	13500	20220901	-25.63	7920	20221013	26.77	11880	-15.49	20230215	8150	23.19	20230103	13500	-25.63	20220901	7920	26.77	20221013	2.20	N	053080	500	64 억	125819	N	N	N	N
86	20230615	130234	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10040	160	2	1.62	335925160	33620	87.25	9830	10060	9830	12840	6920	9880	9992.93	0.97	0	8976	10193	10036	9943	9786	9693	9990	9740	65	2960	500	7110	10	1	12999807	1305	8.21	0.82	12	0.26	1223.00	12198.00	13500	20220901	-25.63	7920	20221013	26.77	11880	-15.49	20230215	8150	23.19	20230103	13500	-25.63	20220901	7920	26.77	20221013	2.20	N	053080	500	64 억	125819	N	N	N	N
87	20230615	120548	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10030	150	2	1.52	305265020	30566	79.33	9830	10060	9830	12840	6920	9880	9988.24	0.97	0	7417	10193	10036	9943	9786	9693	9990	9740	65	2960	500	7110	10	1	12999807	1304	8.20	0.82	12	0.24	1223.00	12198.00	13500	20220901	-25.70	7920	20221013	26.64	11880	-15.57	20230215	8150	23.07	20230103	13500	-25.70	20220901	7920	26.64	20221013	2.20	N	053080	500	64 억	125819	N	N	N	N
88	20230615	110801	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10000	120	2	1.21	226415740	22689	58.88	9830	10050	9830	12840	6920	9880	9980.56	0.97	0	4395	10193	10036	9943	9786	9693	9990	9740	65	2960	500	7110	10	1	12999807	1300	8.18	0.82	12	0.17	1223.00	12198.00	13500	20220901	-25.93	7920	20221013	26.26	11880	-15.82	20230215	8150	22.70	20230103	13500	-25.93	20220901	7920	26.26	20221013	2.20	N	053080	500	64 억	125819	N	N	N	N
89	20230611	184913	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9870	160	2	1.65	170981190	17384	59.11	9860	9920	9780	12620	6800	9710	9835.53	0.94	-1329	-1349	9976	9842	9776	9642	9576	9810	9610	65	2910	500	6990	10	1	12999807	1283	8.07	0.81	12	0.13	1223.00	12198.00	13500	20220901	-26.89	7920	20221013	24.62	11880	-16.92	20230215	8150	21.10	20230103	13500	-26.89	20220901	7920	24.62	20221013	2.21	N	053080	500	64 억	122138	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History