KissMeData/073010/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

38 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	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2565	-5	5	-0.19	615490180	243350	101.52	2535	2590	2440	3340	1800	2570	2529.16	2.89	0	59291	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	928	23.32	2.68	12	0.67	110.00	956.00	3200	20220831	-19.84	1600	20221013	60.31	2885	-11.09	20230623	1625	57.85	20230104	3200	-19.84	20220831	1600	60.31	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
3	20230630	150603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2565	-5	5	-0.19	580305885	229654	95.80	2535	2590	2440	3340	1800	2570	2526.87	2.89	0	57633	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	928	23.32	2.68	12	0.63	110.00	956.00	3200	20220831	-19.84	1600	20221013	60.31	2885	-11.09	20230623	1625	57.85	20230104	3200	-19.84	20220831	1600	60.31	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
4	20230630	140601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2560	-10	5	-0.39	532742580	211142	88.08	2535	2590	2440	3340	1800	2570	2523.15	2.89	0	60386	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	927	23.27	2.68	12	0.58	110.00	956.00	3200	20220831	-20.00	1600	20221013	60.00	2885	-11.27	20230623	1625	57.54	20230104	3200	-20.00	20220831	1600	60.00	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
5	20230630	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2560	-10	5	-0.39	493695650	195942	81.74	2535	2575	2440	3340	1800	2570	2519.60	2.89	0	56632	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	927	23.27	2.68	12	0.54	110.00	956.00	3200	20220831	-20.00	1600	20221013	60.00	2885	-11.27	20230623	1625	57.54	20230104	3200	-20.00	20220831	1600	60.00	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
6	20230630	120559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2535	-35	5	-1.36	441846810	175544	73.23	2535	2575	2440	3340	1800	2570	2517.01	2.89	0	55236	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	917	23.05	2.65	12	0.49	110.00	956.00	3200	20220831	-20.78	1600	20221013	58.44	2885	-12.13	20230623	1625	56.00	20230104	3200	-20.78	20220831	1600	58.44	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
7	20230630	110602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2555	-15	5	-0.58	379825260	151097	63.03	2535	2575	2440	3340	1800	2570	2513.78	2.89	0	59082	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	925	23.23	2.67	12	0.42	110.00	956.00	3200	20220831	-20.16	1600	20221013	59.69	2885	-11.44	20230623	1625	57.23	20230104	3200	-20.16	20220831	1600	59.69	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
8	20230630	100602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2540	-30	5	-1.17	341425945	135974	56.72	2535	2575	2440	3340	1800	2570	2510.96	2.89	0	61419	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	919	23.09	2.66	12	0.38	110.00	956.00	3200	20220831	-20.62	1600	20221013	58.75	2885	-11.96	20230623	1625	56.31	20230104	3200	-20.62	20220831	1600	58.75	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
9	20230630	090603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2560	-10	5	-0.39	16396215	6432	2.68	2535	2570	2535	3340	1800	2570	2549.16	2.89	0	1689	2703	2636	2573	2506	2443	2605	2475	181	770	500	1740	5	1	36192257	927	23.27	2.68	12	0.02	110.00	956.00	3200	20220831	-20.00	1600	20221013	60.00	2885	-11.27	20230623	1625	57.54	20230104	3200	-20.00	20220831	1600	60.00	20221013	1.68	N	073010	500	180 억	1046753	N	N	N	N
10	20230629	160602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2570	-10	5	-0.39	613522440	239484	127.14	2580	2640	2510	3350	1810	2580	2561.85	2.67	0	76775	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	930	23.36	2.69	12	0.66	110.00	956.00	3200	20220831	-19.69	1600	20221013	60.62	2885	-10.92	20230623	1625	58.15	20230104	3200	-19.69	20220831	1600	60.62	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
11	20230629	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2570	-10	5	-0.39	601428395	234779	124.64	2580	2640	2510	3350	1810	2580	2561.68	2.67	0	74050	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	930	23.36	2.69	12	0.65	110.00	956.00	3200	20220831	-19.69	1600	20221013	60.62	2885	-10.92	20230623	1625	58.15	20230104	3200	-19.69	20220831	1600	60.62	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
12	20230629	140557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	5	2	0.19	533406795	208285	110.58	2580	2640	2510	3350	1810	2580	2560.95	2.67	0	66824	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	936	23.50	2.70	12	0.58	110.00	956.00	3200	20220831	-19.22	1600	20221013	61.56	2885	-10.40	20230623	1625	59.08	20230104	3200	-19.22	20220831	1600	61.56	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
13	20230629	130559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	35	2	1.36	447772080	175256	93.04	2580	2640	2510	3350	1810	2580	2554.96	2.67	0	66583	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	946	23.77	2.74	12	0.48	110.00	956.00	3200	20220831	-18.28	1600	20221013	63.44	2885	-9.36	20230623	1625	60.92	20230104	3200	-18.28	20220831	1600	63.44	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
14	20230629	120600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2575	-5	5	-0.19	393262430	154288	81.91	2580	2640	2510	3350	1810	2580	2548.89	2.67	0	54009	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	932	23.41	2.69	12	0.43	110.00	956.00	3200	20220831	-19.53	1600	20221013	60.94	2885	-10.75	20230623	1625	58.46	20230104	3200	-19.53	20220831	1600	60.94	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
15	20230629	110600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2535	-45	5	-1.74	320370490	125726	66.75	2580	2640	2510	3350	1810	2580	2548.16	2.67	0	45307	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	917	23.05	2.65	12	0.35	110.00	956.00	3200	20220831	-20.78	1600	20221013	58.44	2885	-12.13	20230623	1625	56.00	20230104	3200	-20.78	20220831	1600	58.44	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
16	20230629	100601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2590	10	2	0.39	86335760	33358	17.71	2580	2640	2560	3350	1810	2580	2588.16	2.67	0	8435	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	937	23.55	2.71	12	0.09	110.00	956.00	3200	20220831	-19.06	1600	20221013	61.87	2885	-10.23	20230623	1625	59.38	20230104	3200	-19.06	20220831	1600	61.87	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
17	20230629	090548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	20	2	0.78	4123095	1596	0.85	2580	2600	2575	3350	1810	2580	2583.39	2.67	0	286	2723	2651	2613	2541	2503	2632	2522	181	770	500	1750	5	1	36192257	941	23.64	2.72	12	0.00	110.00	956.00	3200	20220831	-18.75	1600	20221013	62.50	2885	-9.88	20230623	1625	60.00	20230104	3200	-18.75	20220831	1600	62.50	20221013	1.64	N	073010	500	180 억	966078	N	N	N	N
18	20230628	160552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2580	-30	5	-1.15	488021430	186695	49.06	2685	2685	2575	3390	1830	2610	2614.06	2.54	0	44029	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	934	23.45	2.70	12	0.52	110.00	956.00	3200	20220831	-19.38	1600	20221013	61.25	2885	-10.57	20230623	1625	58.77	20230104	3200	-19.38	20220831	1600	61.25	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
19	20230628	150557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-10	5	-0.38	459805855	175783	46.19	2685	2685	2575	3390	1830	2610	2615.76	2.54	0	40061	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	941	23.64	2.72	12	0.49	110.00	956.00	3200	20220831	-18.75	1600	20221013	62.50	2885	-9.88	20230623	1625	60.00	20230104	3200	-18.75	20220831	1600	62.50	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
20	20230628	140554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	-5	5	-0.19	382058560	145776	38.31	2685	2685	2580	3390	1830	2610	2620.87	2.54	0	31451	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	943	23.68	2.72	12	0.40	110.00	956.00	3200	20220831	-18.59	1600	20221013	62.81	2885	-9.71	20230623	1625	60.31	20230104	3200	-18.59	20220831	1600	62.81	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
21	20230628	130556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2630	20	2	0.77	253375050	96295	25.30	2685	2685	2590	3390	1830	2610	2631.26	2.54	0	2760	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	952	23.91	2.75	12	0.27	110.00	956.00	3200	20220831	-17.81	1600	20221013	64.38	2885	-8.84	20230623	1625	61.85	20230104	3200	-17.81	20220831	1600	64.38	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
22	20230628	120543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2650	40	2	1.53	208461255	79245	20.82	2685	2685	2590	3390	1830	2610	2630.62	2.54	0	-5633	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	959	24.09	2.77	12	0.22	110.00	956.00	3200	20220831	-17.19	1600	20221013	65.62	2885	-8.15	20230623	1625	63.08	20230104	3200	-17.19	20220831	1600	65.62	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
23	20230628	110559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2630	20	2	0.77	190746045	72547	19.06	2685	2685	2590	3390	1830	2610	2629.30	2.54	0	-10219	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	952	23.91	2.75	12	0.20	110.00	956.00	3200	20220831	-17.81	1600	20221013	64.38	2885	-8.84	20230623	1625	61.85	20230104	3200	-17.81	20220831	1600	64.38	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
24	20230628	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2660	50	2	1.92	140813885	53683	14.11	2685	2685	2590	3390	1830	2610	2623.09	2.54	0	-9108	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	963	24.18	2.78	12	0.15	110.00	956.00	3200	20220831	-16.88	1600	20221013	66.25	2885	-7.80	20230623	1625	63.69	20230104	3200	-16.88	20220831	1600	66.25	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
25	20230628	090556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	15	2	0.57	17595305	6617	1.74	2685	2685	2610	3390	1830	2610	2659.86	2.54	0	-3438	2856	2732	2601	2477	2346	2667	2412	181	780	500	1770	5	1	36192257	950	23.86	2.75	12	0.02	110.00	956.00	3200	20220831	-17.97	1600	20221013	64.06	2885	-9.01	20230623	1625	61.54	20230104	3200	-17.97	20220831	1600	64.06	20221013	1.62	N	073010	500	180 억	921070	N	N	N	N
26	20230627	160556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	-140	5	-5.09	995170110	380492	118.87	2725	2725	2470	3575	1925	2750	2615.48	2.49	0	17578	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	945	23.73	2.73	12	1.05	110.00	956.00	3200	20220831	-18.44	1600	20221013	63.13	2885	-9.53	20230623	1625	60.62	20230104	3200	-18.44	20220831	1600	63.13	20221013	1.60	N	073010	500	180 억	901421	N	N	N	N
27	20230627	150600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	-125	5	-4.55	959586415	366905	114.63	2725	2725	2470	3575	1925	2750	2615.35	2.49	0	15505	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	950	23.86	2.75	12	1.01	110.00	956.00	3200	20220831	-17.97	1600	20221013	64.06	2885	-9.01	20230623	1625	61.54	20230104	3200	-17.97	20220831	1600	64.06	20221013	1.60	N	073010	500	180 억	901421	N	N	N	N
28	20230627	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	-135	5	-4.91	913498485	349286	109.12	2725	2725	2470	3575	1925	2750	2615.33	2.49	0	18114	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	946	23.77	2.74	12	0.97	110.00	956.00	3200	20220831	-18.28	1600	20221013	63.44	2885	-9.36	20230623	1625	60.92	20230104	3200	-18.28	20220831	1600	63.44	20221013	1.60	N	073010	500	180 억	901421	N	N	N	N
29	20230627	130605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2620	-130	5	-4.73	879789485	336405	105.10	2725	2725	2470	3575	1925	2750	2615.27	2.49	0	14090	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	948	23.82	2.74	12	0.93	110.00	956.00	3200	20220831	-18.12	1600	20221013	63.75	2885	-9.19	20230623	1625	61.23	20230104	3200	-18.12	20220831	1600	63.75	20221013	1.60	N	073010	500	180 억	901421	N	N	N	N
30	20230627	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	-140	5	-5.09	827662805	316330	98.83	2725	2725	2470	3575	1925	2750	2616.45	2.49	0	5965	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	945	23.73	2.73	12	0.87	110.00	956.00	3200	20220831	-18.44	1600	20221013	63.13	2885	-9.53	20230623	1625	60.62	20230104	3200	-18.44	20220831	1600	63.13	20221013	1.60	N	073010	500	180 억	901421	N	N	N	N
31	20230627	110610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2630	-120	5	-4.36	773474120	295544	92.33	2725	2725	2470	3575	1925	2750	2617.12	2.49	0	2982	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	952	23.91	2.75	12	0.82	110.00	956.00	3200	20220831	-17.81	1600	20221013	64.38	2885	-8.84	20230623	1625	61.85	20230104	3200	-17.81	20220831	1600	64.38	20221013	1.60	N	073010	500	180 억	901421	N	N	N	N
32	20230627	100554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2590	-160	5	-5.82	564595985	215107	67.20	2725	2725	2470	3575	1925	2750	2624.72	2.49	0	1967	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	937	23.55	2.71	12	0.59	110.00	956.00	3200	20220831	-19.06	1600	20221013	61.87	2885	-10.23	20230623	1625	59.38	20230104	3200	-19.06	20220831	1600	61.87	20221013	1.60	N	073010	500	180 억	901421	N	N	N	N
33	20230627	090557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2470	-280	5	-10.18	62998810	23707	7.41	2725	2725	2470	3575	1925	2750	2657.39	2.49	0	-8447	2833	2791	2718	2676	2603	2812	2697	181	825	500	1870	5	1	36192257	894	22.45	2.58	12	0.07	110.00	956.00	3200	20220831	-22.81	1600	20221013	54.38	2885	-14.38	20230623	1625	52.00	20230104	3200	-22.81	20220831	1600	54.38	20221013	1.60	N	073010	500	180 억	901421	Y	N	N	N
34	20230626	160554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2750	50	2	1.85	859781340	319841	58.06	2690	2760	2645	3510	1890	2700	2688.12	2.27	0	68782	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	995	25.00	2.88	12	0.88	110.00	956.00	3200	20220831	-14.06	1600	20221013	71.88	2885	-4.68	20230623	1625	69.23	20230104	3200	-14.06	20220831	1600	71.88	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
35	20230626	150559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	-5	5	-0.19	799231850	297485	54.00	2690	2760	2645	3510	1890	2700	2686.63	2.27	0	68827	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	975	24.50	2.82	12	0.82	110.00	956.00	3200	20220831	-15.78	1600	20221013	68.44	2885	-6.59	20230623	1625	65.85	20230104	3200	-15.78	20220831	1600	68.44	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
36	20230626	140559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2705	5	2	0.19	731752270	272355	49.44	2690	2760	2645	3510	1890	2700	2686.76	2.27	0	58431	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	979	24.59	2.83	12	0.75	110.00	956.00	3200	20220831	-15.47	1600	20221013	69.06	2885	-6.24	20230623	1625	66.46	20230104	3200	-15.47	20220831	1600	69.06	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
37	20230626	130557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2750	50	2	1.85	687992630	256257	46.51	2690	2760	2645	3510	1890	2700	2684.78	2.27	0	55803	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	995	25.00	2.88	12	0.71	110.00	956.00	3200	20220831	-14.06	1600	20221013	71.88	2885	-4.68	20230623	1625	69.23	20230104	3200	-14.06	20220831	1600	71.88	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
38	20230626	120555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2715	15	2	0.56	590527995	220547	40.03	2690	2740	2645	3510	1890	2700	2677.56	2.27	0	47772	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	983	24.68	2.84	12	0.61	110.00	956.00	3200	20220831	-15.16	1600	20221013	69.69	2885	-5.89	20230623	1625	67.08	20230104	3200	-15.16	20220831	1600	69.69	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
39	20230626	110555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2660	-40	5	-1.48	540882180	202157	36.69	2690	2740	2645	3510	1890	2700	2675.56	2.27	0	44285	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	963	24.18	2.78	12	0.56	110.00	956.00	3200	20220831	-16.88	1600	20221013	66.25	2885	-7.80	20230623	1625	63.69	20230104	3200	-16.88	20220831	1600	66.25	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
40	20230626	100555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2700	0	3	0.00	325767755	121568	22.07	2690	2740	2650	3510	1890	2700	2679.72	2.27	0	17011	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	977	24.55	2.82	12	0.34	110.00	956.00	3200	20220831	-15.62	1600	20221013	68.75	2885	-6.41	20230623	1625	66.15	20230104	3200	-15.62	20220831	1600	68.75	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
41	20230626	090557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	10	2	0.37	23312210	8598	1.56	2690	2740	2660	3510	1890	2700	2711.35	2.27	0	-2746	2946	2822	2761	2637	2576	2792	2607	181	810	500	1830	5	1	36192257	981	24.64	2.83	12	0.02	110.00	956.00	3200	20220831	-15.31	1600	20221013	69.38	2885	-6.07	20230623	1625	66.77	20230104	3200	-15.31	20220831	1600	69.38	20221013	1.49	N	073010	500	180 억	823051	N	N	N	N
42	20230623	165819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2700	-85	5	-3.05	1526064030	547917	26.74	2800	2885	2700	3620	1950	2785	2785.33	2.18	0	26298	3088	2936	2723	2571	2358	3012	2647	181	835	500	1890	5	1	36192257	977	24.55	2.82	12	1.51	110.00	956.00	3200	20220831	-15.62	1600	20221013	68.75	2885	-6.41	20230623	1625	66.15	20230104	3200	-15.62	20220831	1600	68.75	20221013	1.54	N	073010	500	180 억	788378	N	N	N	N
43	20230623	140456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2750	-35	5	-1.26	1288882230	461184	22.51	2800	2885	2740	3620	1950	2785	2794.73	2.18	0	5964	3088	2936	2723	2571	2358	3012	2647	181	835	500	1890	5	1	36192257	995	25.00	2.88	12	1.27	110.00	956.00	3200	20220831	-14.06	1600	20221013	71.88	2885	-4.68	20230623	1625	69.23	20230104	3200	-14.06	20220831	1600	71.88	20221013	1.54	N	073010	500	180 억	788378	N	N	N	N
44	20230622	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	190	2	7.32	5548450475	2046013	179.56	2550	2875	2510	3370	1820	2595	2711.74	1.84	0	114967	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	1008	25.32	2.91	12	5.65	110.00	956.00	3200	20220831	-12.97	1600	20221013	74.06	2875	-3.13	20230622	1625	71.38	20230104	3200	-12.97	20220831	1600	74.06	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
45	20230622	150223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	190	2	7.32	5380239050	1985618	174.26	2550	2875	2510	3370	1820	2595	2709.60	1.84	0	111478	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	1008	25.32	2.91	12	5.49	110.00	956.00	3200	20220831	-12.97	1600	20221013	74.06	2875	-3.13	20230622	1625	71.38	20230104	3200	-12.97	20220831	1600	74.06	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
46	20230622	140617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	190	2	7.32	5081930895	1878694	164.87	2550	2875	2510	3370	1820	2595	2705.03	1.84	0	103894	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	1008	25.32	2.91	12	5.19	110.00	956.00	3200	20220831	-12.97	1600	20221013	74.06	2875	-3.13	20230622	1625	71.38	20230104	3200	-12.97	20220831	1600	74.06	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
47	20230622	130551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2720	125	2	4.82	4694667805	1738330	152.56	2550	2875	2510	3370	1820	2595	2700.68	1.84	0	107674	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	984	24.73	2.85	12	4.80	110.00	956.00	3200	20220831	-15.00	1600	20221013	70.00	2875	-5.39	20230622	1625	67.38	20230104	3200	-15.00	20220831	1600	70.00	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
48	20230622	120902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2670	75	2	2.89	4501722485	1667152	146.31	2550	2875	2510	3370	1820	2595	2700.25	1.84	0	98224	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	966	24.27	2.79	12	4.61	110.00	956.00	3200	20220831	-16.56	1600	20221013	66.88	2875	-7.13	20230622	1625	64.31	20230104	3200	-16.56	20220831	1600	66.88	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
49	20230622	110700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	30	2	1.16	4320701000	1598754	140.31	2550	2875	2510	3370	1820	2595	2702.54	1.84	0	83577	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	950	23.86	2.75	12	4.42	110.00	956.00	3200	20220831	-17.97	1600	20221013	64.06	2875	-8.70	20230622	1625	61.54	20230104	3200	-17.97	20220831	1600	64.06	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
50	20230622	100629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2670	75	2	2.89	3735481200	1376404	120.79	2550	2875	2510	3370	1820	2595	2713.94	1.84	0	20806	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	966	24.27	2.79	12	3.80	110.00	956.00	3200	20220831	-16.56	1600	20221013	66.88	2875	-7.13	20230622	1625	64.31	20230104	3200	-16.56	20220831	1600	66.88	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
51	20230622	090238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	-10	5	-0.39	44272680	17297	1.52	2550	2600	2550	3370	1820	2595	2559.56	1.84	0	-1392	2781	2687	2556	2462	2331	2735	2510	181	775	500	1760	5	1	36192257	936	23.50	2.70	12	0.05	110.00	956.00	3200	20220831	-19.22	1600	20221013	61.56	2650	-2.45	20230621	1625	59.08	20230104	3200	-19.22	20220831	1600	61.56	20221013	1.53	N	073010	500	180 억	665239	N	N	N	N
52	20230621	160543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2595	145	2	5.92	2926994050	1135148	248.65	2440	2650	2425	3185	1715	2450	2578.51	1.45	0	155903	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	939	23.59	2.71	12	3.14	110.00	956.00	3200	20220831	-18.91	1600	20221013	62.19	2650	-2.08	20230621	1625	59.69	20230104	3200	-18.91	20220831	1600	62.19	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
53	20230621	150215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2590	140	2	5.71	2850055875	1105358	242.13	2440	2650	2425	3185	1715	2450	2578.40	1.45	0	153511	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	937	23.55	2.71	12	3.05	110.00	956.00	3200	20220831	-19.06	1600	20221013	61.87	2650	-2.26	20230621	1625	59.38	20230104	3200	-19.06	20220831	1600	61.87	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
54	20230621	140422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2595	145	2	5.92	2732557670	1059980	232.19	2440	2650	2425	3185	1715	2450	2577.93	1.45	0	131897	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	939	23.59	2.71	12	2.93	110.00	956.00	3200	20220831	-18.91	1600	20221013	62.19	2650	-2.08	20230621	1625	59.69	20230104	3200	-18.91	20220831	1600	62.19	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
55	20230621	130351	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	155	2	6.33	2618226070	1016018	222.56	2440	2650	2425	3185	1715	2450	2576.95	1.45	0	116101	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	943	23.68	2.72	12	2.81	110.00	956.00	3200	20220831	-18.59	1600	20221013	62.81	2650	-1.70	20230621	1625	60.31	20230104	3200	-18.59	20220831	1600	62.81	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
56	20230621	120445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	135	2	5.51	2428124370	943062	206.57	2440	2650	2425	3185	1715	2450	2574.72	1.45	0	111397	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	936	23.50	2.70	12	2.61	110.00	956.00	3200	20220831	-19.22	1600	20221013	61.56	2650	-2.45	20230621	1625	59.08	20230104	3200	-19.22	20220831	1600	61.56	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
57	20230621	110958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	135	2	5.51	2150582895	834890	182.88	2440	2650	2425	3185	1715	2450	2575.89	1.45	0	107621	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	936	23.50	2.70	12	2.31	110.00	956.00	3200	20220831	-19.22	1600	20221013	61.56	2650	-2.45	20230621	1625	59.08	20230104	3200	-19.22	20220831	1600	61.56	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
58	20230621	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2575	125	2	5.10	924517605	364441	79.83	2440	2590	2425	3185	1715	2450	2536.81	1.45	0	70830	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	932	23.41	2.69	12	1.01	110.00	956.00	3200	20220831	-19.53	1600	20221013	60.94	2590	-0.58	20230621	1625	58.46	20230104	3200	-19.53	20220831	1600	60.94	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
59	20230621	090340	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2450	0	3	0.00	12575480	5163	1.13	2440	2450	2425	3185	1715	2450	2435.69	1.45	0	-200	2596	2522	2436	2362	2276	2560	2400	181	735	500	1660	5	1	36192257	887	22.27	2.56	12	0.01	110.00	956.00	3200	20220831	-23.44	1600	20221013	53.12	2550	-3.92	20230607	1625	50.77	20230104	3200	-23.44	20220831	1600	53.12	20221013	1.63	N	073010	500	180 억	523569	N	N	N	N
60	20230620	160542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2450	45	2	1.87	1095057045	449281	155.89	2385	2510	2350	3125	1685	2405	2437.34	1.30	0	51508	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	887	22.27	2.56	12	1.24	110.00	956.00	3200	20220831	-23.44	1600	20221013	53.12	2550	-3.92	20230607	1625	50.77	20230104	3200	-23.44	20220831	1600	53.12	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
61	20230620	150418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2440	35	2	1.46	1027038300	421500	146.25	2385	2510	2350	3125	1685	2405	2436.63	1.30	0	53941	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	883	22.18	2.55	12	1.16	110.00	956.00	3200	20220831	-23.75	1600	20221013	52.50	2550	-4.31	20230607	1625	50.15	20230104	3200	-23.75	20220831	1600	52.50	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
62	20230620	140310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2435	30	2	1.25	929603450	381487	132.36	2385	2510	2350	3125	1685	2405	2436.79	1.30	0	46693	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	881	22.14	2.55	12	1.05	110.00	956.00	3200	20220831	-23.91	1600	20221013	52.19	2550	-4.51	20230607	1625	49.85	20230104	3200	-23.91	20220831	1600	52.19	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
63	20230620	130446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2465	60	2	2.49	684195200	280609	97.36	2385	2510	2380	3125	1685	2405	2438.25	1.30	0	28301	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	892	22.41	2.58	12	0.78	110.00	956.00	3200	20220831	-22.97	1600	20221013	54.06	2550	-3.33	20230607	1625	51.69	20230104	3200	-22.97	20220831	1600	54.06	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
64	20230620	120449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2415	10	2	0.42	411871850	170445	59.14	2385	2450	2380	3125	1685	2405	2416.45	1.30	0	32472	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	874	21.95	2.53	12	0.47	110.00	956.00	3200	20220831	-24.53	1600	20221013	50.94	2550	-5.29	20230607	1625	48.62	20230104	3200	-24.53	20220831	1600	50.94	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
65	20230620	110600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2415	10	2	0.42	383731645	158787	55.09	2385	2450	2380	3125	1685	2405	2416.64	1.30	0	32696	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	874	21.95	2.53	12	0.44	110.00	956.00	3200	20220831	-24.53	1600	20221013	50.94	2550	-5.29	20230607	1625	48.62	20230104	3200	-24.53	20220831	1600	50.94	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
66	20230620	100742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2435	30	2	1.25	149256025	61730	21.42	2385	2450	2380	3125	1685	2405	2417.88	1.30	0	12976	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	881	22.14	2.55	12	0.17	110.00	956.00	3200	20220831	-23.91	1600	20221013	52.19	2550	-4.51	20230607	1625	49.85	20230104	3200	-23.91	20220831	1600	52.19	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
67	20230620	090846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2385	-20	5	-0.83	10003735	4191	1.45	2385	2390	2380	3125	1685	2405	2386.96	1.30	0	1874	2508	2456	2388	2336	2268	2482	2362	181	720	500	1630	5	1	36192257	863	21.68	2.49	12	0.01	110.00	956.00	3200	20220831	-25.47	1600	20221013	49.06	2550	-6.47	20230607	1625	46.77	20230104	3200	-25.47	20220831	1600	49.06	20221013	1.55	N	073010	500	180 억	469705	N	N	N	N
68	20230619	161029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2405	20	2	0.84	681747020	287112	90.67	2335	2440	2320	3100	1670	2385	2374.45	1.33	0	-20244	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	870	21.86	2.52	12	0.79	110.00	956.00	3200	20220831	-24.84	1600	20221013	50.31	2550	-5.69	20230607	1625	48.00	20230104	3200	-24.84	20220831	1600	50.31	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
69	20230619	150221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2410	25	2	1.05	618895080	261002	82.42	2335	2440	2320	3100	1670	2385	2371.22	1.33	0	-15234	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	872	21.91	2.52	12	0.72	110.00	956.00	3200	20220831	-24.69	1600	20221013	50.63	2550	-5.49	20230607	1625	48.31	20230104	3200	-24.69	20220831	1600	50.63	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
70	20230619	140252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2345	-40	5	-1.68	368136705	157187	49.64	2335	2380	2320	3100	1670	2385	2342.01	1.33	0	11091	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	849	21.32	2.45	12	0.43	110.00	956.00	3200	20220831	-26.72	1600	20221013	46.56	2550	-8.04	20230607	1625	44.31	20230104	3200	-26.72	20220831	1600	46.56	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
71	20230619	130221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2350	-35	5	-1.47	341124695	145669	46.00	2335	2380	2320	3100	1670	2385	2341.76	1.33	0	8522	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	851	21.36	2.46	12	0.40	110.00	956.00	3200	20220831	-26.56	1600	20221013	46.88	2550	-7.84	20230607	1625	44.62	20230104	3200	-26.56	20220831	1600	46.88	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
72	20230619	120108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2335	-50	5	-2.10	311049795	132837	41.95	2335	2380	2320	3100	1670	2385	2341.56	1.33	0	6034	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	845	21.23	2.44	12	0.37	110.00	956.00	3200	20220831	-27.03	1600	20221013	45.94	2550	-8.43	20230607	1625	43.69	20230104	3200	-27.03	20220831	1600	45.94	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
73	20230619	110722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2350	-35	5	-1.47	243331535	103787	32.78	2335	2380	2320	3100	1670	2385	2344.50	1.33	0	-493	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	851	21.36	2.46	12	0.29	110.00	956.00	3200	20220831	-26.56	1600	20221013	46.88	2550	-7.84	20230607	1625	44.62	20230104	3200	-26.56	20220831	1600	46.88	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
74	20230619	100618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2365	-20	5	-0.84	160609755	68425	21.61	2335	2380	2320	3100	1670	2385	2347.19	1.33	0	-7137	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	856	21.50	2.47	12	0.19	110.00	956.00	3200	20220831	-26.09	1600	20221013	47.81	2550	-7.25	20230607	1625	45.54	20230104	3200	-26.09	20220831	1600	47.81	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
75	20230619	090833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2360	-25	5	-1.05	49424270	21173	6.69	2335	2360	2320	3100	1670	2385	2334.12	1.33	0	318	2475	2430	2380	2335	2285	2452	2357	181	715	500	1620	5	1	36192257	854	21.45	2.47	12	0.06	110.00	956.00	3200	20220831	-26.25	1600	20221013	47.50	2550	-7.45	20230607	1625	45.23	20230104	3200	-26.25	20220831	1600	47.50	20221013	1.64	N	073010	500	180 억	482234	N	N	N	N
76	20230616	160158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2385	5	2	0.21	745976555	312778	50.69	2370	2425	2330	3090	1670	2380	2385.00	1.44	0	-41064	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	863	21.68	2.49	12	0.86	110.00	956.00	3200	20220831	-25.47	1600	20221013	49.06	2550	-6.47	20230607	1625	46.77	20230104	3200	-25.47	20220831	1600	49.06	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
77	20230616	150205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2400	20	2	0.84	681749835	285787	46.31	2370	2425	2330	3090	1670	2380	2385.52	1.44	0	-42244	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	869	21.82	2.51	12	0.79	110.00	956.00	3200	20220831	-25.00	1600	20221013	50.00	2550	-5.88	20230607	1625	47.69	20230104	3200	-25.00	20220831	1600	50.00	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
78	20230616	140446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2415	35	2	1.47	595463600	249765	40.47	2370	2425	2330	3090	1670	2380	2384.10	1.44	0	-25693	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	874	21.95	2.53	12	0.69	110.00	956.00	3200	20220831	-24.53	1600	20221013	50.94	2550	-5.29	20230607	1625	48.62	20230104	3200	-24.53	20220831	1600	50.94	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
79	20230616	130952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2380	0	3	0.00	448686410	188741	30.59	2370	2400	2330	3090	1670	2380	2377.26	1.44	0	-18064	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	861	21.64	2.49	12	0.52	110.00	956.00	3200	20220831	-25.62	1600	20221013	48.75	2550	-6.67	20230607	1625	46.46	20230104	3200	-25.62	20220831	1600	48.75	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
80	20230616	120451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2380	0	3	0.00	365808610	153924	24.94	2370	2400	2330	3090	1670	2380	2376.55	1.44	0	-14854	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	861	21.64	2.49	12	0.43	110.00	956.00	3200	20220831	-25.62	1600	20221013	48.75	2550	-6.67	20230607	1625	46.46	20230104	3200	-25.62	20220831	1600	48.75	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
81	20230616	110321	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2390	10	2	0.42	320681370	135026	21.88	2370	2400	2330	3090	1670	2380	2374.96	1.44	0	-12467	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	865	21.73	2.50	12	0.37	110.00	956.00	3200	20220831	-25.31	1600	20221013	49.38	2550	-6.27	20230607	1625	47.08	20230104	3200	-25.31	20220831	1600	49.38	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
82	20230616	100847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2375	-5	5	-0.21	235515255	99331	16.10	2370	2400	2330	3090	1670	2380	2371.01	1.44	0	-11458	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	860	21.59	2.48	12	0.27	110.00	956.00	3200	20220831	-25.78	1600	20221013	48.44	2550	-6.86	20230607	1625	46.15	20230104	3200	-25.78	20220831	1600	48.44	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
83	20230616	090205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2340	-40	5	-1.68	21829040	9232	1.50	2370	2370	2340	3090	1670	2380	2364.50	1.44	0	-7025	2486	2432	2356	2302	2226	2460	2330	181	710	500	1610	5	1	36192257	847	21.27	2.45	12	0.03	110.00	956.00	3200	20220831	-26.88	1600	20221013	46.25	2550	-8.24	20230607	1625	44.00	20230104	3200	-26.88	20220831	1600	46.25	20221013	1.67	N	073010	500	180 억	521122	N	N	N	N
84	20230615	150656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2355	-5	5	-0.21	1360963265	580103	22.03	2350	2410	2280	3065	1655	2360	2346.07	1.64	0	-75982	2653	2506	2363	2216	2073	2580	2290	181	705	500	1600	5	1	36192257	852	21.41	2.46	12	1.60	110.00	956.00	3200	20220831	-26.41	1600	20221013	47.19	2550	-7.65	20230607	1625	44.92	20230104	3200	-26.41	20220831	1600	47.19	20221013	1.73	N	073010	500	180 억	591953	N	N	N	N
85	20230615	140504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2350	-10	5	-0.42	1142442560	487646	18.52	2350	2410	2280	3065	1655	2360	2342.77	1.64	0	-70973	2653	2506	2363	2216	2073	2580	2290	181	705	500	1600	5	1	36192257	851	21.36	2.46	12	1.35	110.00	956.00	3200	20220831	-26.56	1600	20221013	46.88	2550	-7.84	20230607	1625	44.62	20230104	3200	-26.56	20220831	1600	46.88	20221013	1.73	N	073010	500	180 억	591953	N	N	N	N
86	20230615	130516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2350	-10	5	-0.42	565807685	245386	9.32	2350	2355	2280	3065	1655	2360	2305.77	1.64	0	-34670	2653	2506	2363	2216	2073	2580	2290	181	705	500	1600	5	1	36192257	851	21.36	2.46	12	0.68	110.00	956.00	3200	20220831	-26.56	1600	20221013	46.88	2550	-7.84	20230607	1625	44.62	20230104	3200	-26.56	20220831	1600	46.88	20221013	1.73	N	073010	500	180 억	591953	N	N	N	N
87	20230615	120923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2325	-35	5	-1.48	500362465	217415	8.26	2350	2355	2280	3065	1655	2360	2301.40	1.64	0	-32055	2653	2506	2363	2216	2073	2580	2290	181	705	500	1600	5	1	36192257	841	21.14	2.43	12	0.60	110.00	956.00	3200	20220831	-27.34	1600	20221013	45.31	2550	-8.82	20230607	1625	43.08	20230104	3200	-27.34	20220831	1600	45.31	20221013	1.73	N	073010	500	180 억	591953	N	N	N	N
88	20230615	110859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2285	-75	5	-3.18	424835895	184496	7.01	2350	2355	2280	3065	1655	2360	2302.66	1.64	0	-25711	2653	2506	2363	2216	2073	2580	2290	181	705	500	1600	5	1	36192257	827	20.77	2.39	12	0.51	110.00	956.00	3200	20220831	-28.59	1600	20221013	42.81	2550	-10.39	20230607	1625	40.62	20230104	3200	-28.59	20220831	1600	42.81	20221013	1.73	N	073010	500	180 억	591953	N	N	N	N
89	20230611	184524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2180	-15	5	-0.68	706969065	322968	59.58	2195	2235	2165	2850	1540	2195	2189.63	1.05	29464	27460	2268	2231	2208	2171	2148	2220	2160	181	655	500	1490	5	1	36192257	789	19.82	2.28	12	0.89	110.00	956.00	3200	20220831	-31.88	1600	20221013	36.25	2550	-14.51	20230607	1625	34.15	20230104	3200	-31.88	20220831	1600	36.25	20221013	1.14	N	073010	500	180 억	379641	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History