KissMeData/126880/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6720	20	2	0.30	2000185040	299925	29.98	6710	6770	6530	8710	4690	6700	6668.90	4.87	0	-32673	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1559	21.13	1.37	12	1.29	318.00	4896.00	7910	20221116	-15.04	4560	20220930	47.37	7360	-8.70	20230623	4870	37.99	20230103	7910	-15.04	20221116	4560	47.37	20220930	6.45	N	126880	500	116 억	1129884	N	N	117	N	N
3	20230630	150745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	10	2	0.15	1907483030	286097	28.60	6710	6770	6530	8710	4690	6700	6667.26	4.87	0	-32516	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1557	21.10	1.37	12	1.23	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7360	-8.83	20230623	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.45	N	126880	500	116 억	1129884	N	N	5	N	N
4	20230630	140744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	-10	5	-0.15	1698552830	254908	25.48	6710	6770	6530	8710	4690	6700	6663.40	4.87	0	-25230	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1552	21.04	1.37	12	1.10	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.45	N	126880	500	116 억	1129884	N	N	5	N	N
5	20230630	130744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	-30	5	-0.45	1557488980	233768	23.37	6710	6770	6530	8710	4690	6700	6662.54	4.87	0	-26027	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1548	20.97	1.36	12	1.01	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7360	-9.38	20230623	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.45	N	126880	500	116 억	1129884	N	N	5	N	N
6	20230630	120741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	-30	5	-0.45	1364320850	204808	20.47	6710	6770	6530	8710	4690	6700	6661.46	4.87	0	-26232	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1548	20.97	1.36	12	0.88	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7360	-9.38	20230623	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.45	N	126880	500	116 억	1129884	N	N	5	N	N
7	20230630	110744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6720	20	2	0.30	1135695370	170641	17.06	6710	6770	6530	8710	4690	6700	6655.47	4.87	0	-17671	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1559	21.13	1.37	12	0.74	318.00	4896.00	7910	20221116	-15.04	4560	20220930	47.37	7360	-8.70	20230623	4870	37.99	20230103	7910	-15.04	20221116	4560	47.37	20220930	6.45	N	126880	500	116 억	1129884	N	N	5	N	N
8	20230630	100744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	10	2	0.15	839978390	126640	12.66	6710	6770	6530	8710	4690	6700	6632.80	4.87	0	-3534	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1557	21.10	1.37	12	0.55	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7360	-8.83	20230623	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.45	N	126880	500	116 억	1129884	N	N	5	N	N
9	20230630	090744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6730	30	2	0.45	117635940	17534	1.75	6710	6770	6660	8710	4690	6700	6709.02	4.87	0	-5166	7380	7040	6860	6520	6340	6950	6430	116	2010	500	4950	10	1	23204903	1562	21.16	1.37	12	0.08	318.00	4896.00	7910	20221116	-14.92	4560	20220930	47.59	7360	-8.56	20230623	4870	38.19	20230103	7910	-14.92	20221116	4560	47.59	20220930	6.45	N	126880	500	116 억	1129884	N	N	5	N	N
10	20230629	160742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	-500	5	-6.94	6827334280	994400	51.67	7200	7200	6680	9360	5040	7200	6864.99	6.43	0	-363700	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1555	21.07	1.37	12	4.29	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7360	-8.97	20230623	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.45	N	126880	500	116 억	1491250	N	N	5	N	N
11	20230629	150741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	-490	5	-6.81	6386808620	928632	48.26	7200	7200	6680	9360	5040	7200	6876.36	6.43	0	-348503	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1557	21.10	1.37	12	4.00	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7360	-8.83	20230623	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.45	N	126880	500	116 억	1491250	N	N	24	N	N
12	20230629	140738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	-510	5	-7.08	5713526640	828233	43.04	7200	7200	6680	9360	5040	7200	6897.10	6.43	0	-287105	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1552	21.04	1.37	12	3.57	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.45	N	126880	500	116 억	1491250	N	N	24	N	N
13	20230629	130738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6770	-430	5	-5.97	4784989680	689967	35.85	7200	7200	6750	9360	5040	7200	6933.67	6.43	0	-234351	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1571	21.29	1.38	12	2.97	318.00	4896.00	7910	20221116	-14.41	4560	20220930	48.46	7360	-8.02	20230623	4870	39.01	20230103	7910	-14.41	20221116	4560	48.46	20220930	6.45	N	126880	500	116 억	1491250	N	N	24	N	N
14	20230629	120741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	-350	5	-4.86	3813885230	546977	28.42	7200	7200	6820	9360	5040	7200	6971.11	6.43	0	-198345	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1590	21.54	1.40	12	2.36	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7360	-6.93	20230623	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.45	N	126880	500	116 억	1491250	N	N	24	N	N
15	20230629	110742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6870	-330	5	-4.58	3148843590	450062	23.39	7200	7200	6860	9360	5040	7200	6994.78	6.43	0	-146745	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1594	21.60	1.40	12	1.94	318.00	4896.00	7910	20221116	-13.15	4560	20220930	50.66	7360	-6.66	20230623	4870	41.07	20230103	7910	-13.15	20221116	4560	50.66	20220930	6.45	N	126880	500	116 억	1491250	N	N	24	N	N
16	20230629	100743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7000	-200	5	-2.78	1852410280	262636	13.65	7200	7200	6960	9360	5040	7200	7051.05	6.43	0	-72057	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1624	22.01	1.43	12	1.13	318.00	4896.00	7910	20221116	-11.50	4560	20220930	53.51	7360	-4.89	20230623	4870	43.74	20230103	7910	-11.50	20221116	4560	53.51	20220930	6.45	N	126880	500	116 억	1491250	N	N	24	N	N
17	20230629	090711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7130	-70	5	-0.97	505467660	70957	3.69	7200	7200	7050	9360	5040	7200	7119.37	6.43	0	-29468	7533	7366	7073	6906	6613	7450	6990	116	2160	500	5320	10	1	23204903	1655	22.42	1.46	12	0.31	318.00	4896.00	7910	20221116	-9.86	4560	20220930	56.36	7360	-3.12	20230623	4870	46.41	20230103	7910	-9.86	20221116	4560	56.36	20220930	6.45	N	126880	500	116 억	1491250	N	N	24	N	N
18	20230628	160730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7200	540	2	8.11	13549084010	1912553	833.60	6780	7240	6780	8650	4670	6660	7084.11	4.27	0	503452	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1671	22.64	1.47	12	8.24	318.00	4896.00	7910	20221116	-8.98	4560	20220930	57.89	7360	-2.17	20230623	4870	47.84	20230103	7910	-8.98	20221116	4560	57.89	20220930	6.39	N	126880	500	116 억	990997	N	N	24	N	N
19	20230628	150737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7170	510	2	7.66	13044219370	1842301	802.98	6780	7240	6780	8650	4670	6660	7080.44	4.27	0	512489	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1664	22.55	1.46	12	7.94	318.00	4896.00	7910	20221116	-9.36	4560	20220930	57.24	7360	-2.58	20230623	4870	47.23	20230103	7910	-9.36	20221116	4560	57.24	20220930	6.39	N	126880	500	116 억	990997	N	N	45	N	N
20	20230628	140735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7180	520	2	7.81	11942729670	1688041	735.75	6780	7240	6780	8650	4670	6660	7074.95	4.27	0	476117	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1666	22.58	1.47	12	7.27	318.00	4896.00	7910	20221116	-9.23	4560	20220930	57.46	7360	-2.45	20230623	4870	47.43	20230103	7910	-9.23	20221116	4560	57.46	20220930	6.39	N	126880	500	116 억	990997	N	N	45	N	N
21	20230628	130735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7180	520	2	7.81	10752461320	1522523	663.61	6780	7240	6780	8650	4670	6660	7062.31	4.27	0	433880	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1666	22.58	1.47	12	6.56	318.00	4896.00	7910	20221116	-9.23	4560	20220930	57.46	7360	-2.45	20230623	4870	47.43	20230103	7910	-9.23	20221116	4560	57.46	20220930	6.39	N	126880	500	116 억	990997	N	N	45	N	N
22	20230628	120739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7190	530	2	7.96	9247635720	1313416	572.46	6780	7200	6780	8650	4670	6660	7040.96	4.27	0	390581	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1668	22.61	1.47	12	5.66	318.00	4896.00	7910	20221116	-9.10	4560	20220930	57.68	7360	-2.31	20230623	4870	47.64	20230103	7910	-9.10	20221116	4560	57.68	20220930	6.39	N	126880	500	116 억	990997	N	N	45	N	N
23	20230628	110740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7130	470	2	7.06	6620485820	947036	412.77	6780	7170	6780	8650	4670	6660	6990.81	4.27	0	271276	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1655	22.42	1.46	12	4.08	318.00	4896.00	7910	20221116	-9.86	4560	20220930	56.36	7360	-3.12	20230623	4870	46.41	20230103	7910	-9.86	20221116	4560	56.36	20220930	6.39	N	126880	500	116 억	990997	N	N	45	N	N
24	20230628	100740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6970	310	2	4.65	2771954150	402966	175.64	6780	6970	6780	8650	4670	6660	6878.98	4.27	0	110892	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1617	21.92	1.42	12	1.74	318.00	4896.00	7910	20221116	-11.88	4560	20220930	52.85	7360	-5.30	20230623	4870	43.12	20230103	7910	-11.88	20221116	4560	52.85	20220930	6.39	N	126880	500	116 억	990997	N	N	45	N	N
25	20230628	090738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6830	170	2	2.55	527317730	77368	33.72	6780	6870	6780	8650	4670	6660	6816.07	4.27	0	-16065	6840	6750	6700	6610	6560	6725	6585	116	1990	500	4920	10	1	23204903	1585	21.48	1.40	12	0.33	318.00	4896.00	7910	20221116	-13.65	4560	20220930	49.78	7360	-7.20	20230623	4870	40.25	20230103	7910	-13.65	20221116	4560	49.78	20220930	6.39	N	126880	500	116 억	990997	N	N	45	N	N
26	20230627	160735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6660	-90	5	-1.33	1516263440	226309	35.72	6750	6790	6650	8770	4730	6750	6699.98	4.28	0	-23609	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1545	20.94	1.36	12	0.98	318.00	4896.00	7910	20221116	-15.80	4560	20220930	46.05	7360	-9.51	20230623	4870	36.76	20230103	7910	-15.80	20221116	4560	46.05	20220930	6.56	N	126880	500	116 억	992383	N	N	45	N	N
27	20230627	150741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	-60	5	-0.89	1382517900	206255	32.56	6750	6790	6650	8770	4730	6750	6702.89	4.28	0	-28797	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1552	21.04	1.37	12	0.89	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.56	N	126880	500	116 억	992383	N	N	0	N	N
28	20230627	140749	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	-50	5	-0.74	1012326870	150799	23.80	6750	6790	6660	8770	4730	6750	6713.02	4.28	0	-2650	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1555	21.07	1.37	12	0.65	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7360	-8.97	20230623	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.56	N	126880	500	116 억	992383	N	N	0	N	N
29	20230627	130747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	-80	5	-1.19	910452180	135558	21.40	6750	6790	6660	8770	4730	6750	6716.26	4.28	0	598	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1548	20.97	1.36	12	0.58	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7360	-9.38	20230623	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.56	N	126880	500	116 억	992383	N	N	0	N	N
30	20230627	120749	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	-40	5	-0.59	718298200	106794	16.86	6750	6790	6680	8770	4730	6750	6725.95	4.28	0	4162	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1557	21.10	1.37	12	0.46	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7360	-8.83	20230623	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.56	N	126880	500	116 억	992383	N	N	0	N	N
31	20230627	110755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6730	-20	5	-0.30	644717570	95836	15.13	6750	6790	6680	8770	4730	6750	6727.23	4.28	0	6290	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1562	21.16	1.37	12	0.41	318.00	4896.00	7910	20221116	-14.92	4560	20220930	47.59	7360	-8.56	20230623	4870	38.19	20230103	7910	-14.92	20221116	4560	47.59	20220930	6.56	N	126880	500	116 억	992383	N	N	0	N	N
32	20230627	100732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6740	-10	5	-0.15	330990020	49104	7.75	6750	6790	6690	8770	4730	6750	6740.54	4.28	0	4131	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1564	21.19	1.38	12	0.21	318.00	4896.00	7910	20221116	-14.79	4560	20220930	47.81	7360	-8.42	20230623	4870	38.40	20230103	7910	-14.79	20221116	4560	47.81	20220930	6.56	N	126880	500	116 억	992383	N	N	0	N	N
33	20230627	090737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6720	-30	5	-0.44	46952350	6988	1.10	6750	6750	6690	8770	4730	6750	6717.64	4.28	0	938	6983	6866	6743	6626	6503	6805	6565	116	2020	500	4990	10	1	23204903	1559	21.13	1.37	12	0.03	318.00	4896.00	7910	20221116	-15.04	4560	20220930	47.37	7360	-8.70	20230623	4870	37.99	20230103	7910	-15.04	20221116	4560	47.37	20220930	6.56	N	126880	500	116 억	992383	N	N	0	N	N
34	20230626	160735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6750	30	2	0.45	4256531480	631071	24.38	6860	6860	6620	8730	4710	6720	6744.95	3.96	0	73593	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1566	21.23	1.38	12	2.72	318.00	4896.00	7910	20221116	-14.66	4560	20220930	48.03	7360	-8.29	20230623	4870	38.60	20230103	7910	-14.66	20221116	4560	48.03	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
35	20230626	150740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6760	40	2	0.60	4155957790	616182	23.81	6860	6860	6620	8730	4710	6720	6744.72	3.96	0	67478	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1569	21.26	1.38	12	2.66	318.00	4896.00	7910	20221116	-14.54	4560	20220930	48.25	7360	-8.15	20230623	4870	38.81	20230103	7910	-14.54	20221116	4560	48.25	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
36	20230626	140739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6820	100	2	1.49	3883852280	575991	22.25	6860	6860	6620	8730	4710	6720	6742.93	3.96	0	53978	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1583	21.45	1.39	12	2.48	318.00	4896.00	7910	20221116	-13.78	4560	20220930	49.56	7360	-7.34	20230623	4870	40.04	20230103	7910	-13.78	20221116	4560	49.56	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
37	20230626	130735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6810	90	2	1.34	3622438240	537537	20.77	6860	6860	6620	8730	4710	6720	6738.98	3.96	0	49600	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1580	21.42	1.39	12	2.32	318.00	4896.00	7910	20221116	-13.91	4560	20220930	49.34	7360	-7.47	20230623	4870	39.84	20230103	7910	-13.91	20221116	4560	49.34	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
38	20230626	120735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6750	30	2	0.45	3081200190	457428	17.67	6860	6860	6620	8730	4710	6720	6735.94	3.96	0	27788	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1566	21.23	1.38	12	1.97	318.00	4896.00	7910	20221116	-14.66	4560	20220930	48.03	7360	-8.29	20230623	4870	38.60	20230103	7910	-14.66	20221116	4560	48.03	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
39	20230626	110734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6750	30	2	0.45	2993035170	444341	17.17	6860	6860	6620	8730	4710	6720	6735.92	3.96	0	27540	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1566	21.23	1.38	12	1.91	318.00	4896.00	7910	20221116	-14.66	4560	20220930	48.03	7360	-8.29	20230623	4870	38.60	20230103	7910	-14.66	20221116	4560	48.03	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
40	20230626	100735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	-30	5	-0.45	2526230020	374774	14.48	6860	6860	6620	8730	4710	6720	6740.71	3.96	0	27246	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1552	21.04	1.37	12	1.62	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
41	20230626	090737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6790	70	2	1.04	878841540	129287	5.00	6860	6860	6700	8730	4710	6720	6797.96	3.96	0	-23713	7586	7152	6926	6492	6266	7040	6380	116	2010	500	4970	10	1	23204903	1576	21.35	1.39	12	0.56	318.00	4896.00	7910	20221116	-14.16	4560	20220930	48.90	7360	-7.74	20230623	4870	39.43	20230103	7910	-14.16	20221116	4560	48.90	20220930	6.40	N	126880	500	116 억	918790	N	N	0	N	N
42	20230623	174607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6720	-200	5	-2.89	18183643620	2579788	243.86	6930	7360	6700	8990	4850	6920	7049.48	4.34	0	-90549	7180	7050	6930	6800	6680	7115	6865	116	2070	500	5120	10	1	23204903	1559	21.13	1.37	12	11.12	318.00	4896.00	7910	20221116	-15.04	4560	20220930	47.37	7360	-8.70	20230623	4870	37.99	20230103	7910	-15.04	20221116	4560	47.37	20220930	6.50	N	126880	500	116 억	1006533	N	N	37	N	N
43	20230623	140615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6730	-190	5	-2.75	17082201580	2416125	228.39	6930	7360	6730	8990	4850	6920	7070.12	4.34	0	-83812	7180	7050	6930	6800	6680	7115	6865	116	2070	500	5120	10	1	23204903	1562	21.16	1.37	12	10.41	318.00	4896.00	7910	20221116	-14.92	4560	20220930	47.59	7360	-8.56	20230623	4870	38.19	20230103	7910	-14.92	20221116	4560	47.59	20220930	6.50	N	126880	500	116 억	1006533	N	N	37	N	N
44	20230622	160223	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	130	2	1.91	7297636520	1050724	170.19	6860	7060	6810	8820	4760	6790	6945.43	4.94	0	-139725	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1606	21.76	1.41	12	4.53	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7180	-3.62	20230503	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.59	N	126880	500	116 억	1147167	N	N	37	N	N
45	20230622	150319	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6900	110	2	1.62	6820867920	981672	159.01	6860	7060	6810	8820	4760	6790	6948.21	4.94	0	-141292	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1601	21.70	1.41	12	4.23	318.00	4896.00	7910	20221116	-12.77	4560	20220930	51.32	7180	-3.90	20230503	4870	41.68	20230103	7910	-12.77	20221116	4560	51.32	20220930	6.59	N	126880	500	116 억	1147167	N	N	155	N	N
46	20230622	140900	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6930	140	2	2.06	6226591400	895544	145.06	6860	7060	6810	8820	4760	6790	6952.86	4.94	0	-141475	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1608	21.79	1.42	12	3.86	318.00	4896.00	7910	20221116	-12.39	4560	20220930	51.97	7180	-3.48	20230503	4870	42.30	20230103	7910	-12.39	20221116	4560	51.97	20220930	6.59	N	126880	500	116 억	1147167	N	N	155	N	N
47	20230622	130928	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7020	230	2	3.39	5681282560	817310	132.39	6860	7060	6810	8820	4760	6790	6951.20	4.94	0	-126811	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1629	22.08	1.43	12	3.52	318.00	4896.00	7910	20221116	-11.25	4560	20220930	53.95	7180	-2.23	20230503	4870	44.15	20230103	7910	-11.25	20221116	4560	53.95	20220930	6.59	N	126880	500	116 억	1147167	N	N	155	N	N
48	20230622	120104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	160	2	2.36	3975685040	573603	92.91	6860	7000	6810	8820	4760	6790	6931.07	4.94	0	-170582	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1613	21.86	1.42	12	2.47	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7180	-3.20	20230503	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	6.59	N	126880	500	116 억	1147167	N	N	155	N	N
49	20230622	110228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6910	120	2	1.77	3430470780	494806	80.15	6860	7000	6810	8820	4760	6790	6932.96	4.94	0	-162544	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1603	21.73	1.41	12	2.13	318.00	4896.00	7910	20221116	-12.64	4560	20220930	51.54	7180	-3.76	20230503	4870	41.89	20230103	7910	-12.64	20221116	4560	51.54	20220930	6.59	N	126880	500	116 억	1147167	N	N	155	N	N
50	20230622	100709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	130	2	1.91	3073358100	443047	71.76	6860	7000	6810	8820	4760	6790	6936.87	4.94	0	-144029	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1606	21.76	1.41	12	1.91	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7180	-3.62	20230503	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.59	N	126880	500	116 억	1147167	N	N	155	N	N
51	20230622	090845	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6960	170	2	2.50	1055741180	152376	24.68	6860	7000	6810	8820	4760	6790	6928.53	4.94	0	-40422	6976	6882	6826	6732	6676	6930	6780	116	2030	500	5020	10	1	23204903	1615	21.89	1.42	12	0.66	318.00	4896.00	7910	20221116	-12.01	4560	20220930	52.63	7180	-3.06	20230503	4870	42.92	20230103	7910	-12.01	20221116	4560	52.63	20220930	6.59	N	126880	500	116 억	1147167	N	N	155	N	N
52	20230621	160415	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6790	40	2	0.59	4208591840	613719	186.16	6770	6920	6770	8770	4730	6750	6857.59	4.89	0	4498	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1576	21.35	1.39	12	2.64	318.00	4896.00	7910	20221116	-14.16	4560	20220930	48.90	7180	-5.43	20230503	4870	39.43	20230103	7910	-14.16	20221116	4560	48.90	20220930	6.67	N	126880	500	116 억	1135360	N	N	155	N	N
53	20230621	150330	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6830	80	2	1.19	3997914760	582748	176.77	6770	6920	6770	8770	4730	6750	6860.45	4.89	0	1022	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1585	21.48	1.40	12	2.51	318.00	4896.00	7910	20221116	-13.65	4560	20220930	49.78	7180	-4.87	20230503	4870	40.25	20230103	7910	-13.65	20221116	4560	49.78	20220930	6.67	N	126880	500	116 억	1135360	N	N	34	N	N
54	20230621	140925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6880	130	2	1.93	3572398440	520676	157.94	6770	6920	6770	8770	4730	6750	6861.08	4.89	0	11430	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1596	21.64	1.41	12	2.24	318.00	4896.00	7910	20221116	-13.02	4560	20220930	50.88	7180	-4.18	20230503	4870	41.27	20230103	7910	-13.02	20221116	4560	50.88	20220930	6.67	N	126880	500	116 억	1135360	N	N	34	N	N
55	20230621	130245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6870	120	2	1.78	2904542200	423687	128.52	6770	6920	6770	8770	4730	6750	6855.40	4.89	0	22162	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1594	21.60	1.40	12	1.83	318.00	4896.00	7910	20221116	-13.15	4560	20220930	50.66	7180	-4.32	20230503	4870	41.07	20230103	7910	-13.15	20221116	4560	50.66	20220930	6.67	N	126880	500	116 억	1135360	N	N	34	N	N
56	20230621	120651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	100	2	1.48	2139609900	312494	94.79	6770	6900	6770	8770	4730	6750	6846.88	4.89	0	33370	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1590	21.54	1.40	12	1.35	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7180	-4.60	20230503	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.67	N	126880	500	116 억	1135360	N	N	34	N	N
57	20230621	110839	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6840	90	2	1.33	1851100630	270430	82.03	6770	6900	6770	8770	4730	6750	6845.03	4.89	0	26417	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1587	21.51	1.40	12	1.17	318.00	4896.00	7910	20221116	-13.53	4560	20220930	50.00	7180	-4.74	20230503	4870	40.45	20230103	7910	-13.53	20221116	4560	50.00	20220930	6.67	N	126880	500	116 억	1135360	N	N	34	N	N
58	20230621	100346	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6860	110	2	1.63	1307815210	190902	57.91	6770	6900	6770	8770	4730	6750	6850.72	4.89	0	24468	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1592	21.57	1.40	12	0.82	318.00	4896.00	7910	20221116	-13.27	4560	20220930	50.44	7180	-4.46	20230503	4870	40.86	20230103	7910	-13.27	20221116	4560	50.44	20220930	6.67	N	126880	500	116 억	1135360	N	N	34	N	N
59	20230621	090304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6810	60	2	0.89	51378040	7543	2.29	6770	6840	6770	8770	4730	6750	6811.35	4.89	0	-867	6930	6840	6790	6700	6650	6815	6675	116	2020	500	4990	10	1	23204903	1580	21.42	1.39	12	0.03	318.00	4896.00	7910	20221116	-13.91	4560	20220930	49.34	7180	-5.15	20230503	4870	39.84	20230103	7910	-13.91	20221116	4560	49.34	20220930	6.67	N	126880	500	116 억	1135360	N	N	34	N	N
60	20230620	160432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6750	-100	5	-1.46	2232440170	328566	64.00	6870	6880	6740	8900	4800	6850	6794.54	4.87	0	7774	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1566	21.23	1.38	12	1.42	318.00	4896.00	7910	20221116	-14.66	4560	20220930	48.03	7180	-5.99	20230503	4870	38.60	20230103	7910	-14.66	20221116	4560	48.03	20220930	6.71	N	126880	500	116 억	1128938	N	N	34	N	N
61	20230620	150402	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6760	-90	5	-1.31	2075460420	305355	59.48	6870	6880	6740	8900	4800	6850	6796.86	4.87	0	2545	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1569	21.26	1.38	12	1.32	318.00	4896.00	7910	20221116	-14.54	4560	20220930	48.25	7180	-5.85	20230503	4870	38.81	20230103	7910	-14.54	20221116	4560	48.25	20220930	6.71	N	126880	500	116 억	1128938	N	N	61	N	N
62	20230620	140412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6770	-80	5	-1.17	1678251350	246649	48.04	6870	6880	6750	8900	4800	6850	6804.20	4.87	0	-68	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1571	21.29	1.38	12	1.06	318.00	4896.00	7910	20221116	-14.41	4560	20220930	48.46	7180	-5.71	20230503	4870	39.01	20230103	7910	-14.41	20221116	4560	48.46	20220930	6.71	N	126880	500	116 억	1128938	N	N	61	N	N
63	20230620	130937	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6790	-60	5	-0.88	1579902110	232139	45.21	6870	6880	6750	8900	4800	6850	6805.83	4.87	0	2284	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1576	21.35	1.39	12	1.00	318.00	4896.00	7910	20221116	-14.16	4560	20220930	48.90	7180	-5.43	20230503	4870	39.43	20230103	7910	-14.16	20221116	4560	48.90	20220930	6.71	N	126880	500	116 억	1128938	N	N	61	N	N
64	20230620	120533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6780	-70	5	-1.02	1439842150	211475	41.19	6870	6880	6750	8900	4800	6850	6808.56	4.87	0	3665	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1573	21.32	1.38	12	0.91	318.00	4896.00	7910	20221116	-14.29	4560	20220930	48.68	7180	-5.57	20230503	4870	39.22	20230103	7910	-14.29	20221116	4560	48.68	20220930	6.71	N	126880	500	116 억	1128938	N	N	61	N	N
65	20230620	110334	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6790	-60	5	-0.88	1303522240	191372	37.27	6870	6880	6750	8900	4800	6850	6811.44	4.87	0	810	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1576	21.35	1.39	12	0.82	318.00	4896.00	7910	20221116	-14.16	4560	20220930	48.90	7180	-5.43	20230503	4870	39.43	20230103	7910	-14.16	20221116	4560	48.90	20220930	6.71	N	126880	500	116 억	1128938	N	N	61	N	N
66	20230620	100510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	0	3	0.00	977407140	143465	27.94	6870	6880	6750	8900	4800	6850	6812.84	4.87	0	4239	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1590	21.54	1.40	12	0.62	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7180	-4.60	20230503	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.71	N	126880	500	116 억	1128938	N	N	61	N	N
67	20230620	090419	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6820	-30	5	-0.44	220787500	32320	6.30	6870	6870	6790	8900	4800	6850	6831.26	4.87	0	-9657	7016	6932	6776	6692	6536	6975	6735	116	2050	500	5060	10	1	23204903	1583	21.45	1.39	12	0.14	318.00	4896.00	7910	20221116	-13.78	4560	20220930	49.56	7180	-5.01	20230503	4870	40.04	20230103	7910	-13.78	20221116	4560	49.56	20220930	6.71	N	126880	500	116 억	1128938	N	N	61	N	N
68	20230619	160455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	150	2	2.24	3424431350	506612	114.14	6700	6860	6620	8710	4690	6700	6759.47	4.74	0	23150	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1590	21.54	1.40	12	2.18	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7180	-4.60	20230503	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.74	N	126880	500	116 억	1100087	N	N	61	N	N
69	20230619	150645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	150	2	2.24	3175909500	470294	105.96	6700	6860	6620	8710	4690	6700	6753.08	4.74	0	29779	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1590	21.54	1.40	12	2.03	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7180	-4.60	20230503	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.74	N	126880	500	116 억	1100087	N	N	103	N	N
70	20230619	140109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6800	100	2	1.49	2010935650	299246	67.42	6700	6810	6620	8710	4690	6700	6720.04	4.74	0	59912	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1578	21.38	1.39	12	1.29	318.00	4896.00	7910	20221116	-14.03	4560	20220930	49.12	7180	-5.29	20230503	4870	39.63	20230103	7910	-14.03	20221116	4560	49.12	20220930	6.74	N	126880	500	116 억	1100087	N	N	103	N	N
71	20230619	130231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6740	40	2	0.60	1418146840	211585	47.67	6700	6770	6620	8710	4690	6700	6702.50	4.74	0	51614	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1564	21.19	1.38	12	0.91	318.00	4896.00	7910	20221116	-14.79	4560	20220930	47.81	7180	-6.13	20230503	4870	38.40	20230103	7910	-14.79	20221116	4560	47.81	20220930	6.74	N	126880	500	116 억	1100087	N	N	103	N	N
72	20230619	120325	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	10	2	0.15	1187620480	177391	39.97	6700	6750	6620	8710	4690	6700	6694.92	4.74	0	37898	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1557	21.10	1.37	12	0.76	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7180	-6.55	20230503	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.74	N	126880	500	116 억	1100087	N	N	103	N	N
73	20230619	110946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6680	-20	5	-0.30	866103330	129495	29.17	6700	6740	6620	8710	4690	6700	6688.28	4.74	0	12964	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1550	21.01	1.36	12	0.56	318.00	4896.00	7910	20221116	-15.55	4560	20220930	46.49	7180	-6.96	20230503	4870	37.17	20230103	7910	-15.55	20221116	4560	46.49	20220930	6.74	N	126880	500	116 억	1100087	N	N	103	N	N
74	20230619	100522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	10	2	0.15	536918270	80211	18.07	6700	6740	6620	8710	4690	6700	6693.79	4.74	0	9331	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1557	21.10	1.37	12	0.35	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7180	-6.55	20230503	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.74	N	126880	500	116 억	1100087	N	N	103	N	N
75	20230619	090426	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	10	2	0.15	55813160	8340	1.88	6700	6710	6670	8710	4690	6700	6691.83	4.74	0	-1566	6886	6792	6646	6552	6406	6840	6600	116	2010	500	4950	10	1	23204903	1557	21.10	1.37	12	0.04	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7180	-6.55	20230503	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.74	N	126880	500	116 억	1100087	N	N	103	N	N
76	20230616	160900	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	210	2	3.24	2906245410	435292	230.84	6550	6740	6500	8430	4550	6490	6676.51	4.10	0	154301	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1555	21.07	1.37	12	1.88	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7180	-6.69	20230503	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.66	N	126880	500	116 억	951278	N	N	103	N	N
77	20230616	150831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	180	2	2.77	2785403790	417239	221.27	6550	6740	6500	8430	4550	6490	6675.80	4.10	0	153627	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1548	20.97	1.36	12	1.80	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7180	-7.10	20230503	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.66	N	126880	500	116 억	951278	N	N	8	N	N
78	20230616	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	200	2	3.08	2544881510	381208	202.16	6550	6740	6500	8430	4550	6490	6675.83	4.10	0	148785	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1552	21.04	1.37	12	1.64	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7180	-6.82	20230503	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.66	N	126880	500	116 억	951278	N	N	8	N	N
79	20230616	130652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	220	2	3.39	2310887860	346231	183.61	6550	6740	6500	8430	4550	6490	6674.41	4.10	0	139277	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1557	21.10	1.37	12	1.49	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7180	-6.55	20230503	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.66	N	126880	500	116 억	951278	N	N	8	N	N
80	20230616	120528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	210	2	3.24	1946091560	291843	154.77	6550	6740	6500	8430	4550	6490	6668.28	4.10	0	130404	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1555	21.07	1.37	12	1.26	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7180	-6.69	20230503	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.66	N	126880	500	116 억	951278	N	N	8	N	N
81	20230616	110705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	220	2	3.39	1645268910	246931	130.95	6550	6740	6500	8430	4550	6490	6662.87	4.10	0	104661	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1557	21.10	1.37	12	1.06	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7180	-6.55	20230503	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.66	N	126880	500	116 억	951278	N	N	8	N	N
82	20230616	100202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6650	160	2	2.47	731756870	110485	58.59	6550	6680	6500	8430	4550	6490	6623.13	4.10	0	46842	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1543	20.91	1.36	12	0.48	318.00	4896.00	7910	20221116	-15.93	4560	20220930	45.83	7180	-7.38	20230503	4870	36.55	20230103	7910	-15.93	20221116	4560	45.83	20220930	6.66	N	126880	500	116 억	951278	N	N	8	N	N
83	20230616	090517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6540	50	2	0.77	28210870	4316	2.29	6550	6550	6500	8430	4550	6490	6536.35	4.10	0	-571	6743	6616	6463	6336	6183	6540	6260	116	1940	500	4800	10	1	23204903	1518	20.57	1.34	12	0.02	318.00	4896.00	7910	20221116	-17.32	4560	20220930	43.42	7180	-8.91	20230503	4870	34.29	20230103	7910	-17.32	20221116	4560	43.42	20220930	6.66	N	126880	500	116 억	951278	N	N	8	N	N
84	20230615	150904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6470	10	2	0.15	1140919910	175812	65.65	6500	6590	6310	8390	4530	6460	6489.43	3.89	0	45124	6766	6612	6516	6362	6266	6565	6315	116	1930	500	4780	10	1	23204903	1501	20.35	1.32	12	0.76	318.00	4896.00	7910	20221116	-18.20	4560	20220930	41.89	7180	-9.89	20230503	4870	32.85	20230103	7910	-18.20	20221116	4560	41.89	20220930	6.53	N	126880	500	116 억	902699	N	N	2	N	N
85	20230615	140637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6490	30	2	0.46	1034038560	159283	59.48	6500	6590	6310	8390	4530	6460	6491.83	3.89	0	45011	6766	6612	6516	6362	6266	6565	6315	116	1930	500	4780	10	1	23204903	1506	20.41	1.33	12	0.69	318.00	4896.00	7910	20221116	-17.95	4560	20220930	42.32	7180	-9.61	20230503	4870	33.26	20230103	7910	-17.95	20221116	4560	42.32	20220930	6.53	N	126880	500	116 억	902699	N	N	2	N	N
86	20230615	130424	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6470	10	2	0.15	922857630	142041	53.04	6500	6590	6310	8390	4530	6460	6497.12	3.89	0	35366	6766	6612	6516	6362	6266	6565	6315	116	1930	500	4780	10	1	23204903	1501	20.35	1.32	12	0.61	318.00	4896.00	7910	20221116	-18.20	4560	20220930	41.89	7180	-9.89	20230503	4870	32.85	20230103	7910	-18.20	20221116	4560	41.89	20220930	6.53	N	126880	500	116 억	902699	N	N	2	N	N
87	20230615	120627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6490	30	2	0.46	837496680	128824	48.11	6500	6590	6310	8390	4530	6460	6501.09	3.89	0	29677	6766	6612	6516	6362	6266	6565	6315	116	1930	500	4780	10	1	23204903	1506	20.41	1.33	12	0.56	318.00	4896.00	7910	20221116	-17.95	4560	20220930	42.32	7180	-9.61	20230503	4870	33.26	20230103	7910	-17.95	20221116	4560	42.32	20220930	6.53	N	126880	500	116 억	902699	N	N	2	N	N
88	20230615	110848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6430	-30	5	-0.46	632395340	96821	36.16	6500	6590	6430	8390	4530	6460	6531.59	3.89	0	19307	6766	6612	6516	6362	6266	6565	6315	116	1930	500	4780	10	1	23204903	1492	20.22	1.31	12	0.42	318.00	4896.00	7910	20221116	-18.71	4560	20220930	41.01	7180	-10.45	20230503	4870	32.03	20230103	7910	-18.71	20221116	4560	41.01	20220930	6.53	N	126880	500	116 억	902699	N	N	2	N	N
89	20230611	184607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6480	-100	5	-1.52	2129071670	325570	121.87	6620	6650	6470	8550	4610	6580	6540.62	3.69	-2529	-78545	6726	6652	6546	6472	6366	6690	6510	116	1970	500	4860	10	1	23204903	1504	20.38	1.32	12	1.40	318.00	4896.00	7910	20221116	-18.08	4560	20220930	42.11	7180	-9.75	20230503	4870	33.06	20230103	7910	-18.08	20221116	4560	42.11	20220930	6.26	N	126880	500	116 억	856999	N	N	57	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History