KissMeData/217820/price/prices-20230601.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	80	2	0.89	2213040240	247206	148.76	9040	9110	8840	11730	6330	9030	8951.24	0.53	-1182	11380	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3868	51.47	2.50	12	0.58	177.00	3637.00	11890	20230419	-23.38	6110	20221013	49.10	11890	-23.38	20230419	7200	26.53	20230103	11890	-23.38	20230419	6110	49.10	20221013	4.69	N	217820	500	212 억	224649	N	N	7	N	N
3	20230630	150904	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9060	30	2	0.33	2048573680	229099	137.87	9040	9090	8840	11730	6330	9030	8941.87	0.53	-1182	10746	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3846	51.19	2.49	12	0.54	177.00	3637.00	11890	20230419	-23.80	6110	20221013	48.28	11890	-23.80	20230419	7200	25.83	20230103	11890	-23.80	20230419	6110	48.28	20221013	4.69	N	217820	500	212 억	224649	N	N	35	N	N
4	20230630	140902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8970	-60	5	-0.66	1706553290	191274	115.10	9040	9090	8840	11730	6330	9030	8922.03	0.53	-1182	12195	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3808	50.68	2.47	12	0.45	177.00	3637.00	11890	20230419	-24.56	6110	20221013	46.81	11890	-24.56	20230419	7200	24.58	20230103	11890	-24.56	20230419	6110	46.81	20221013	4.69	N	217820	500	212 억	224649	N	N	35	N	N
5	20230630	130902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8970	-60	5	-0.66	1556297960	174515	105.02	9040	9090	8840	11730	6330	9030	8917.85	0.53	-1182	11058	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3808	50.68	2.47	12	0.41	177.00	3637.00	11890	20230419	-24.56	6110	20221013	46.81	11890	-24.56	20230419	7200	24.58	20230103	11890	-24.56	20230419	6110	46.81	20221013	4.69	N	217820	500	212 억	224649	N	N	35	N	N
6	20230630	120859	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8900	-130	5	-1.44	1442291310	161752	97.34	9040	9090	8840	11730	6330	9030	8916.68	0.53	-1182	11809	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3778	50.28	2.45	12	0.38	177.00	3637.00	11890	20230419	-25.15	6110	20221013	45.66	11890	-25.15	20230419	7200	23.61	20230103	11890	-25.15	20230419	6110	45.66	20221013	4.69	N	217820	500	212 억	224649	N	N	35	N	N
7	20230630	110902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8920	-110	5	-1.22	1231626210	138094	83.10	9040	9090	8840	11730	6330	9030	8918.75	0.53	-1182	9610	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3787	50.40	2.45	12	0.33	177.00	3637.00	11890	20230419	-24.98	6110	20221013	45.99	11890	-24.98	20230419	7200	23.89	20230103	11890	-24.98	20230419	6110	45.99	20221013	4.69	N	217820	500	212 억	224649	N	N	35	N	N
8	20230630	100903	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8970	-60	5	-0.66	899057500	100784	60.65	9040	9090	8840	11730	6330	9030	8920.64	0.53	-1182	5479	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3808	50.68	2.47	12	0.24	177.00	3637.00	11890	20230419	-24.56	6110	20221013	46.81	11890	-24.56	20230419	7200	24.58	20230103	11890	-24.56	20230419	6110	46.81	20221013	4.69	N	217820	500	212 억	224649	N	N	35	N	N
9	20230630	090902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	0	3	0.00	75721250	8379	5.04	9040	9090	9030	11730	6330	9030	9037.03	0.53	-1182	-194	9170	9100	9060	8990	8950	9080	8970	212	2700	500	6320	10	1	42454559	3834	51.02	2.48	12	0.02	177.00	3637.00	11890	20230419	-24.05	6110	20221013	47.79	11890	-24.05	20230419	7200	25.42	20230103	11890	-24.05	20230419	6110	47.79	20221013	4.69	N	217820	500	212 억	224649	N	N	35	N	N
10	20230629	160857	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	-20	5	-0.22	1497189780	165133	85.20	9090	9130	9020	11760	6340	9050	9066.66	0.57	-591	-17523	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3834	51.02	2.48	12	0.39	177.00	3637.00	11890	20230419	-24.05	6110	20221013	47.79	11890	-24.05	20230419	7200	25.42	20230103	11890	-24.05	20230419	6110	47.79	20221013	4.66	N	217820	500	212 억	243661	N	N	35	N	N
11	20230629	150858	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9040	-10	5	-0.11	1420784750	156673	80.84	9090	9130	9020	11760	6340	9050	9068.47	0.57	-591	-17545	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3838	51.07	2.49	12	0.37	177.00	3637.00	11890	20230419	-23.97	6110	20221013	47.95	11890	-23.97	20230419	7200	25.56	20230103	11890	-23.97	20230419	6110	47.95	20221013	4.66	N	217820	500	212 억	243661	N	N	1	N	N
12	20230629	140855	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9040	-10	5	-0.11	1207931340	133125	68.69	9090	9130	9020	11760	6340	9050	9073.66	0.57	-591	-17316	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3838	51.07	2.49	12	0.31	177.00	3637.00	11890	20230419	-23.97	6110	20221013	47.95	11890	-23.97	20230419	7200	25.56	20230103	11890	-23.97	20230419	6110	47.95	20221013	4.66	N	217820	500	212 억	243661	N	N	1	N	N
13	20230629	130855	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	20	2	0.22	1047953640	115458	59.57	9090	9130	9020	11760	6340	9050	9076.49	0.57	-591	-17136	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3851	51.24	2.49	12	0.27	177.00	3637.00	11890	20230419	-23.72	6110	20221013	48.45	11890	-23.72	20230419	7200	25.97	20230103	11890	-23.72	20230419	6110	48.45	20221013	4.66	N	217820	500	212 억	243661	N	N	1	N	N
14	20230629	120858	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	20	2	0.22	888803310	97889	50.51	9090	9130	9020	11760	6340	9050	9079.71	0.57	-591	-16938	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3851	51.24	2.49	12	0.23	177.00	3637.00	11890	20230419	-23.72	6110	20221013	48.45	11890	-23.72	20230419	7200	25.97	20230103	11890	-23.72	20230419	6110	48.45	20221013	4.66	N	217820	500	212 억	243661	N	N	1	N	N
15	20230629	110900	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	0	3	0.00	751706370	82728	42.68	9090	9130	9030	11760	6340	9050	9086.48	0.57	-591	-15903	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3842	51.13	2.49	12	0.19	177.00	3637.00	11890	20230419	-23.89	6110	20221013	48.12	11890	-23.89	20230419	7200	25.69	20230103	11890	-23.89	20230419	6110	48.12	20221013	4.66	N	217820	500	212 억	243661	N	N	1	N	N
16	20230629	100901	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9120	70	2	0.77	327317810	36003	18.58	9090	9120	9050	11760	6340	9050	9091.41	0.57	-591	776	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3872	51.53	2.51	12	0.08	177.00	3637.00	11890	20230419	-23.30	6110	20221013	49.26	11890	-23.30	20230419	7200	26.67	20230103	11890	-23.30	20230419	6110	49.26	20221013	4.66	N	217820	500	212 억	243661	N	N	1	N	N
17	20230629	090815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	30	2	0.33	38691900	4261	2.20	9090	9100	9070	11760	6340	9050	9080.51	0.57	-591	476	9210	9130	9080	9000	8950	9105	8975	212	2710	500	6330	10	1	42454559	3855	51.30	2.50	12	0.01	177.00	3637.00	11890	20230419	-23.63	6110	20221013	48.61	11890	-23.63	20230419	7200	26.11	20230103	11890	-23.63	20230419	6110	48.61	20221013	4.66	N	217820	500	212 억	243661	N	N	1	N	N
18	20230628	160846	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	-30	5	-0.33	1742454280	191971	111.72	9130	9160	9030	11800	6360	9080	9076.74	0.58	-591	-1782	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3842	51.13	2.49	12	0.45	177.00	3637.00	11890	20230419	-23.89	6110	20221013	48.12	11890	-23.89	20230419	7200	25.69	20230103	11890	-23.89	20230419	6110	48.12	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
19	20230628	150853	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	-30	5	-0.33	1558755480	171662	99.90	9130	9160	9030	11800	6360	9080	9080.38	0.58	-591	-2371	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3842	51.13	2.49	12	0.40	177.00	3637.00	11890	20230419	-23.89	6110	20221013	48.12	11890	-23.89	20230419	7200	25.69	20230103	11890	-23.89	20230419	6110	48.12	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
20	20230628	140851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	0	3	0.00	1289261890	141901	82.58	9130	9160	9030	11800	6360	9080	9085.64	0.58	-591	144	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3855	51.30	2.50	12	0.33	177.00	3637.00	11890	20230419	-23.63	6110	20221013	48.61	11890	-23.63	20230419	7200	26.11	20230103	11890	-23.63	20230419	6110	48.61	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
21	20230628	130851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	30	2	0.33	1107417700	121858	70.92	9130	9160	9030	11800	6360	9080	9087.77	0.58	-591	1367	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3868	51.47	2.50	12	0.29	177.00	3637.00	11890	20230419	-23.38	6110	20221013	49.10	11890	-23.38	20230419	7200	26.53	20230103	11890	-23.38	20230419	6110	49.10	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
22	20230628	120903	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9120	40	2	0.44	912581020	100472	58.47	9130	9160	9030	11800	6360	9080	9082.94	0.58	-591	3435	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3872	51.53	2.51	12	0.24	177.00	3637.00	11890	20230419	-23.30	6110	20221013	49.26	11890	-23.30	20230419	7200	26.67	20230103	11890	-23.30	20230419	6110	49.26	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
23	20230628	110858	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	10	2	0.11	822920370	90630	52.74	9130	9160	9030	11800	6360	9080	9080.00	0.58	-591	2878	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3859	51.36	2.50	12	0.21	177.00	3637.00	11890	20230419	-23.55	6110	20221013	48.77	11890	-23.55	20230419	7200	26.25	20230103	11890	-23.55	20230419	6110	48.77	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
24	20230628	100859	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	0	3	0.00	518815400	57123	33.24	9130	9160	9040	11800	6360	9080	9082.43	0.58	-591	-1283	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3855	51.30	2.50	12	0.13	177.00	3637.00	11890	20230419	-23.63	6110	20221013	48.61	11890	-23.63	20230419	7200	26.11	20230103	11890	-23.63	20230419	6110	48.61	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
25	20230628	090854	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	50	2	0.55	102138980	11205	6.52	9130	9160	9080	11800	6360	9080	9115.50	0.58	-591	845	9253	9166	9093	9006	8933	9130	8970	212	2720	500	6350	10	1	42454559	3876	51.58	2.51	12	0.03	177.00	3637.00	11890	20230419	-23.21	6110	20221013	49.43	11890	-23.21	20230419	7200	26.81	20230103	11890	-23.21	20230419	6110	49.43	20221013	4.68	N	217820	500	212 억	246465	N	N	1	N	N
26	20230627	160853	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	-70	5	-0.77	1527796750	168527	68.90	9180	9180	9020	11890	6410	9150	9065.57	0.56	0	11124	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3855	51.30	2.50	12	0.40	177.00	3637.00	11890	20230419	-23.63	6110	20221013	48.61	11890	-23.63	20230419	7200	26.11	20230103	11890	-23.63	20230419	6110	48.61	20221013	4.68	N	217820	500	212 억	237304	N	N	1	N	N
27	20230627	150859	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	-80	5	-0.87	1455795680	160597	65.66	9180	9180	9020	11890	6410	9150	9064.90	0.56	0	10430	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3851	51.24	2.49	12	0.38	177.00	3637.00	11890	20230419	-23.72	6110	20221013	48.45	11890	-23.72	20230419	7200	25.97	20230103	11890	-23.72	20230419	6110	48.45	20221013	4.68	N	217820	500	212 억	237304	N	N	0	N	N
28	20230627	140909	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	-80	5	-0.87	1302391650	143704	58.76	9180	9180	9020	11890	6410	9150	9063.01	0.56	0	11038	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3851	51.24	2.49	12	0.34	177.00	3637.00	11890	20230419	-23.72	6110	20221013	48.45	11890	-23.72	20230419	7200	25.97	20230103	11890	-23.72	20230419	6110	48.45	20221013	4.68	N	217820	500	212 억	237304	N	N	0	N	N
29	20230627	130906	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9040	-110	5	-1.20	1175174730	129672	53.02	9180	9180	9020	11890	6410	9150	9062.67	0.56	0	8196	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3838	51.07	2.49	12	0.31	177.00	3637.00	11890	20230419	-23.97	6110	20221013	47.95	11890	-23.97	20230419	7200	25.56	20230103	11890	-23.97	20230419	6110	47.95	20221013	4.68	N	217820	500	212 억	237304	N	N	0	N	N
30	20230627	120908	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	-100	5	-1.09	1069845580	118029	48.26	9180	9180	9020	11890	6410	9150	9064.26	0.56	0	6959	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3842	51.13	2.49	12	0.28	177.00	3637.00	11890	20230419	-23.89	6110	20221013	48.12	11890	-23.89	20230419	7200	25.69	20230103	11890	-23.89	20230419	6110	48.12	20221013	4.68	N	217820	500	212 억	237304	N	N	0	N	N
31	20230627	110916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	-70	5	-0.77	975681990	107648	44.01	9180	9180	9020	11890	6410	9150	9063.63	0.56	0	7383	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3855	51.30	2.50	12	0.25	177.00	3637.00	11890	20230419	-23.63	6110	20221013	48.61	11890	-23.63	20230419	7200	26.11	20230103	11890	-23.63	20230419	6110	48.61	20221013	4.68	N	217820	500	212 억	237304	N	N	0	N	N
32	20230627	100849	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	-80	5	-0.87	686448340	75716	30.96	9180	9180	9020	11890	6410	9150	9066.09	0.56	0	3450	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3851	51.24	2.49	12	0.18	177.00	3637.00	11890	20230419	-23.72	6110	20221013	48.45	11890	-23.72	20230419	7200	25.97	20230103	11890	-23.72	20230419	6110	48.45	20221013	4.68	N	217820	500	212 억	237304	N	N	0	N	N
33	20230627	090853	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9060	-90	5	-0.98	194944580	21408	8.75	9180	9180	9050	11890	6410	9150	9106.14	0.56	0	-1720	9383	9266	9183	9066	8983	9225	9025	212	2740	500	6400	10	1	42454559	3846	51.19	2.49	12	0.05	177.00	3637.00	11890	20230419	-23.80	6110	20221013	48.28	11890	-23.80	20230419	7200	25.83	20230103	11890	-23.80	20230419	6110	48.28	20221013	4.68	N	217820	500	212 억	237304	N	N	0	N	N
34	20230626	160853	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9150	-210	5	-2.24	2202763350	240497	134.01	9280	9300	9100	12160	6560	9360	9159.01	0.58	0	-10009	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3885	51.69	2.52	12	0.57	177.00	3637.00	11890	20230419	-23.04	6110	20221013	49.75	11890	-23.04	20230419	7200	27.08	20230103	11890	-23.04	20230419	6110	49.75	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
35	20230626	150858	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9150	-210	5	-2.24	2074532730	226484	126.20	9280	9300	9100	12160	6560	9360	9159.51	0.58	0	-10067	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3885	51.69	2.52	12	0.53	177.00	3637.00	11890	20230419	-23.04	6110	20221013	49.75	11890	-23.04	20230419	7200	27.08	20230103	11890	-23.04	20230419	6110	49.75	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
36	20230626	140857	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9160	-200	5	-2.14	1810202730	197569	110.09	9280	9300	9100	12160	6560	9360	9162.13	0.58	0	-7499	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3889	51.75	2.52	12	0.47	177.00	3637.00	11890	20230419	-22.96	6110	20221013	49.92	11890	-22.96	20230419	7200	27.22	20230103	11890	-22.96	20230419	6110	49.92	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
37	20230626	130851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9160	-200	5	-2.14	1614607440	176217	98.19	9280	9300	9100	12160	6560	9360	9162.32	0.58	0	-3974	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3889	51.75	2.52	12	0.42	177.00	3637.00	11890	20230419	-22.96	6110	20221013	49.92	11890	-22.96	20230419	7200	27.22	20230103	11890	-22.96	20230419	6110	49.92	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
38	20230626	120852	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9140	-220	5	-2.35	1458304770	159118	88.67	9280	9300	9100	12160	6560	9360	9164.61	0.58	0	-3401	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3880	51.64	2.51	12	0.37	177.00	3637.00	11890	20230419	-23.13	6110	20221013	49.59	11890	-23.13	20230419	7200	26.94	20230103	11890	-23.13	20230419	6110	49.59	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
39	20230626	110851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9170	-190	5	-2.03	1215707760	132587	73.88	9280	9300	9100	12160	6560	9360	9168.76	0.58	0	-4448	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3893	51.81	2.52	12	0.31	177.00	3637.00	11890	20230419	-22.88	6110	20221013	50.08	11890	-22.88	20230419	7200	27.36	20230103	11890	-22.88	20230419	6110	50.08	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
40	20230626	100852	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9170	-190	5	-2.03	864378190	94146	52.46	9280	9300	9100	12160	6560	9360	9180.77	0.58	0	-1652	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3893	51.81	2.52	12	0.22	177.00	3637.00	11890	20230419	-22.88	6110	20221013	50.08	11890	-22.88	20230419	7200	27.36	20230103	11890	-22.88	20230419	6110	50.08	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
41	20230626	090855	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9160	-200	5	-2.14	305201070	33108	18.45	9280	9300	9100	12160	6560	9360	9217.25	0.58	0	-3336	9613	9486	9403	9276	9193	9445	9235	212	2800	500	6550	10	1	42454559	3889	51.75	2.52	12	0.08	177.00	3637.00	11890	20230419	-22.96	6110	20221013	49.92	11890	-22.96	20230419	7200	27.22	20230103	11890	-22.96	20230419	6110	49.92	20221013	4.67	N	217820	500	212 억	247625	N	N	32	N	N
42	20230623	182001	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9360	-60	5	-0.64	1689401400	179459	64.38	9480	9530	9320	12240	6600	9420	9416.09	0.59	-1182	-4353	9673	9546	9463	9336	9253	9505	9295	212	2820	500	6590	10	1	42454559	3974	52.88	2.57	12	0.42	177.00	3637.00	11890	20230419	-21.28	6110	20221013	53.19	11890	-21.28	20230419	7200	30.00	20230103	11890	-21.28	20230419	6110	53.19	20221013	4.72	N	217820	500	212 억	252495	N	N	32	N	N
43	20230623	140716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9370	-50	5	-0.53	1302912960	138101	49.54	9480	9530	9350	12240	6600	9420	9434.49	0.59	-1182	-5872	9673	9546	9463	9336	9253	9505	9295	212	2820	500	6590	10	1	42454559	3978	52.94	2.58	12	0.33	177.00	3637.00	11890	20230419	-21.19	6110	20221013	53.36	11890	-21.19	20230419	7200	30.14	20230103	11890	-21.19	20230419	6110	53.36	20221013	4.72	N	217820	500	212 억	252495	N	N	0	N	N
44	20230622	160857	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9420	-170	5	-1.77	2602944160	274770	36.84	9590	9590	9380	12460	6720	9590	9473.17	0.70	-1182	-44723	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	3999	53.22	2.59	12	0.65	177.00	3637.00	11890	20230419	-20.77	6110	20221013	54.17	11890	-20.77	20230419	7200	30.83	20230103	11890	-20.77	20230419	6110	54.17	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
45	20230622	151001	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9400	-190	5	-1.98	2496896660	263508	35.33	9590	9590	9380	12460	6720	9590	9475.51	0.70	-1182	-44257	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	3991	53.11	2.58	12	0.62	177.00	3637.00	11890	20230419	-20.94	6110	20221013	53.85	11890	-20.94	20230419	7200	30.56	20230103	11890	-20.94	20230419	6110	53.85	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
46	20230622	140926	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9440	-150	5	-1.56	2107125580	222066	29.77	9590	9590	9410	12460	6720	9590	9488.64	0.70	-1182	-41326	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	4008	53.33	2.60	12	0.52	177.00	3637.00	11890	20230419	-20.61	6110	20221013	54.50	11890	-20.61	20230419	7200	31.11	20230103	11890	-20.61	20230419	6110	54.50	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
47	20230622	131000	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9440	-150	5	-1.56	1961182780	206596	27.70	9590	9590	9410	12460	6720	9590	9492.74	0.70	-1182	-37652	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	4008	53.33	2.60	12	0.49	177.00	3637.00	11890	20230419	-20.61	6110	20221013	54.50	11890	-20.61	20230419	7200	31.11	20230103	11890	-20.61	20230419	6110	54.50	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
48	20230622	120725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9460	-130	5	-1.36	1729237120	182019	24.40	9590	9590	9450	12460	6720	9590	9500.21	0.70	-1182	-33068	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	4016	53.45	2.60	12	0.43	177.00	3637.00	11890	20230419	-20.44	6110	20221013	54.83	11890	-20.44	20230419	7200	31.39	20230103	11890	-20.44	20230419	6110	54.83	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
49	20230622	110140	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9450	-140	5	-1.46	1511638440	159007	21.32	9590	9590	9450	12460	6720	9590	9506.64	0.70	-1182	-26803	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	4012	53.39	2.60	12	0.37	177.00	3637.00	11890	20230419	-20.52	6110	20221013	54.66	11890	-20.52	20230419	7200	31.25	20230103	11890	-20.52	20230419	6110	54.66	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
50	20230622	101021	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9470	-120	5	-1.25	1269627860	133510	17.90	9590	9590	9450	12460	6720	9590	9509.49	0.70	-1182	-23234	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	4020	53.50	2.60	12	0.31	177.00	3637.00	11890	20230419	-20.35	6110	20221013	54.99	11890	-20.35	20230419	7200	31.53	20230103	11890	-20.35	20230419	6110	54.99	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
51	20230622	090358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9500	-90	5	-0.94	361551110	37907	5.08	9590	9590	9470	12460	6720	9590	9537.56	0.70	-1182	-11151	9916	9752	9536	9372	9156	9835	9455	212	2870	500	6710	10	1	42454559	4033	53.67	2.61	12	0.09	177.00	3637.00	11890	20230419	-20.10	6110	20221013	55.48	11890	-20.10	20230419	7200	31.94	20230103	11890	-20.10	20230419	6110	55.48	20221013	4.66	N	217820	500	212 억	298347	N	N	11	N	N
52	20230621	161003	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9590	300	2	3.23	6937865300	725852	233.66	9430	9700	9320	12070	6510	9290	9558.18	0.62	-3331	37347	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	4071	54.18	2.64	12	1.71	177.00	3637.00	11890	20230419	-19.34	6110	20221013	56.96	11890	-19.34	20230419	7200	33.19	20230103	11890	-19.34	20230419	6110	56.96	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
53	20230621	150928	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9560	270	2	2.91	6525446890	682729	219.78	9430	9700	9320	12070	6510	9290	9557.91	0.62	-3331	35804	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	4059	54.01	2.63	12	1.61	177.00	3637.00	11890	20230419	-19.60	6110	20221013	56.46	11890	-19.60	20230419	7200	32.78	20230103	11890	-19.60	20230419	6110	56.46	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
54	20230621	140222	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9670	380	2	4.09	4121022410	432783	139.32	9430	9700	9320	12070	6510	9290	9522.17	0.62	-3331	44557	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	4105	54.63	2.66	12	1.02	177.00	3637.00	11890	20230419	-18.67	6110	20221013	58.27	11890	-18.67	20230419	7200	34.31	20230103	11890	-18.67	20230419	6110	58.27	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
55	20230621	130411	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9530	240	2	2.58	2078725720	220217	70.89	9430	9550	9320	12070	6510	9290	9439.48	0.62	-3331	42720	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	4046	53.84	2.62	12	0.52	177.00	3637.00	11890	20230419	-19.85	6110	20221013	55.97	11890	-19.85	20230419	7200	32.36	20230103	11890	-19.85	20230419	6110	55.97	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
56	20230621	120646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9470	180	2	1.94	1330136590	141530	45.56	9430	9490	9320	12070	6510	9290	9398.30	0.62	-3331	24144	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	4020	53.50	2.60	12	0.33	177.00	3637.00	11890	20230419	-20.35	6110	20221013	54.99	11890	-20.35	20230419	7200	31.53	20230103	11890	-20.35	20230419	6110	54.99	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
57	20230621	110153	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9340	50	2	0.54	902900430	96214	30.97	9430	9450	9320	12070	6510	9290	9384.34	0.62	-3331	9151	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	3965	52.77	2.57	12	0.23	177.00	3637.00	11890	20230419	-21.45	6110	20221013	52.86	11890	-21.45	20230419	7200	29.72	20230103	11890	-21.45	20230419	6110	52.86	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
58	20230621	100748	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9400	110	2	1.18	659886940	70267	22.62	9430	9450	9320	12070	6510	9290	9391.21	0.62	-3331	12963	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	3991	53.11	2.58	12	0.17	177.00	3637.00	11890	20230419	-20.94	6110	20221013	53.85	11890	-20.94	20230419	7200	30.56	20230103	11890	-20.94	20230419	6110	53.85	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
59	20230621	090620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9430	140	2	1.51	205441650	21877	7.04	9430	9430	9330	12070	6510	9290	9390.99	0.62	-3331	6609	9696	9492	9386	9182	9076	9440	9130	212	2780	500	6500	10	1	42454559	4003	53.28	2.59	12	0.05	177.00	3637.00	11890	20230419	-20.69	6110	20221013	54.34	11890	-20.69	20230419	7200	30.97	20230103	11890	-20.69	20230419	6110	54.34	20221013	4.69	N	217820	500	212 억	261264	N	N	0	N	N
60	20230620	160530	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9290	-300	5	-3.13	2895707060	308719	144.58	9590	9590	9280	12460	6720	9590	9379.82	0.65	-2740	-9785	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	3944	52.49	2.55	12	0.73	177.00	3637.00	11890	20230419	-21.87	6110	20221013	52.05	11890	-21.87	20230419	7200	29.03	20230103	11890	-21.87	20230419	6110	52.05	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
61	20230620	150345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9290	-300	5	-3.13	2581296810	274893	128.74	9590	9590	9290	12460	6720	9590	9390.15	0.65	-2740	-10441	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	3944	52.49	2.55	12	0.65	177.00	3637.00	11890	20230419	-21.87	6110	20221013	52.05	11890	-21.87	20230419	7200	29.03	20230103	11890	-21.87	20230419	6110	52.05	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
62	20230620	140610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9350	-240	5	-2.50	2107987070	224074	104.94	9590	9590	9320	12460	6720	9590	9407.51	0.65	-2740	-7592	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	3970	52.82	2.57	12	0.53	177.00	3637.00	11890	20230419	-21.36	6110	20221013	53.03	11890	-21.36	20230419	7200	29.86	20230103	11890	-21.36	20230419	6110	53.03	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
63	20230620	130102	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9360	-230	5	-2.40	1745315320	185264	86.76	9590	9590	9320	12460	6720	9590	9420.65	0.65	-2740	-4051	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	3974	52.88	2.57	12	0.44	177.00	3637.00	11890	20230419	-21.28	6110	20221013	53.19	11890	-21.28	20230419	7200	30.00	20230103	11890	-21.28	20230419	6110	53.19	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
64	20230620	120850	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9360	-230	5	-2.40	1505799440	159642	74.77	9590	9590	9340	12460	6720	9590	9432.30	0.65	-2740	-3012	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	3974	52.88	2.57	12	0.38	177.00	3637.00	11890	20230419	-21.28	6110	20221013	53.19	11890	-21.28	20230419	7200	30.00	20230103	11890	-21.28	20230419	6110	53.19	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
65	20230620	110711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9460	-130	5	-1.36	853932020	90156	42.22	9590	9590	9420	12460	6720	9590	9471.65	0.65	-2740	-11617	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	4016	53.45	2.60	12	0.21	177.00	3637.00	11890	20230419	-20.44	6110	20221013	54.83	11890	-20.44	20230419	7200	31.39	20230103	11890	-20.44	20230419	6110	54.83	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
66	20230620	100637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9490	-100	5	-1.04	552683420	58274	27.29	9590	9590	9440	12460	6720	9590	9484.13	0.65	-2740	-4724	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	4029	53.62	2.61	12	0.14	177.00	3637.00	11890	20230419	-20.19	6110	20221013	55.32	11890	-20.19	20230419	7200	31.81	20230103	11890	-20.19	20230419	6110	55.32	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
67	20230620	090249	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9510	-80	5	-0.83	68391520	7155	3.35	9590	9590	9510	12460	6720	9590	9558.34	0.65	-2740	-3159	9710	9650	9560	9500	9410	9665	9515	212	2870	500	6710	10	1	42454559	4037	53.73	2.61	12	0.02	177.00	3637.00	11890	20230419	-20.02	6110	20221013	55.65	11890	-20.02	20230419	7200	32.08	20230103	11890	-20.02	20230419	6110	55.65	20221013	4.68	N	217820	500	212 억	275242	N	N	0	N	N
68	20230619	160827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9590	80	2	0.84	1973903830	206834	107.82	9590	9620	9470	12360	6660	9510	9543.29	0.62	-3331	14420	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4071	54.18	2.64	12	0.49	177.00	3637.00	11890	20230419	-19.34	6110	20221013	56.96	11890	-19.34	20230419	7200	33.19	20230103	11890	-19.34	20230419	6110	56.96	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
69	20230619	150520	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9530	20	2	0.21	1837606760	192577	100.39	9590	9620	9470	12360	6660	9510	9542.21	0.62	-3331	9772	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4046	53.84	2.62	12	0.45	177.00	3637.00	11890	20230419	-19.85	6110	20221013	55.97	11890	-19.85	20230419	7200	32.36	20230103	11890	-19.85	20230419	6110	55.97	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
70	20230619	140350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9540	30	2	0.32	1562538800	163775	85.37	9590	9620	9470	12360	6660	9510	9540.79	0.62	-3331	10650	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4050	53.90	2.62	12	0.39	177.00	3637.00	11890	20230419	-19.76	6110	20221013	56.14	11890	-19.76	20230419	7200	32.50	20230103	11890	-19.76	20230419	6110	56.14	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
71	20230619	130508	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9530	20	2	0.21	1392802440	145930	76.07	9590	9620	9470	12360	6660	9510	9544.34	0.62	-3331	17264	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4046	53.84	2.62	12	0.34	177.00	3637.00	11890	20230419	-19.85	6110	20221013	55.97	11890	-19.85	20230419	7200	32.36	20230103	11890	-19.85	20230419	6110	55.97	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
72	20230619	120146	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9530	20	2	0.21	1126316840	117938	61.48	9590	9620	9470	12360	6660	9510	9550.11	0.62	-3331	19858	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4046	53.84	2.62	12	0.28	177.00	3637.00	11890	20230419	-19.85	6110	20221013	55.97	11890	-19.85	20230419	7200	32.36	20230103	11890	-19.85	20230419	6110	55.97	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
73	20230619	111032	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9570	60	2	0.63	1044857150	109404	57.03	9590	9620	9470	12360	6660	9510	9550.49	0.62	-3331	22166	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4063	54.07	2.63	12	0.26	177.00	3637.00	11890	20230419	-19.51	6110	20221013	56.63	11890	-19.51	20230419	7200	32.92	20230103	11890	-19.51	20230419	6110	56.63	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
74	20230619	100400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9520	10	2	0.11	756297920	79190	41.28	9590	9620	9470	12360	6660	9510	9550.48	0.62	-3331	14481	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4042	53.79	2.62	12	0.19	177.00	3637.00	11890	20230419	-19.93	6110	20221013	55.81	11890	-19.93	20230419	7200	32.22	20230103	11890	-19.93	20230419	6110	55.81	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
75	20230619	090918	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9530	20	2	0.21	213063720	22360	11.66	9590	9600	9470	12360	6660	9510	9528.88	0.62	-3331	3960	9643	9576	9493	9426	9343	9610	9460	212	2850	500	6650	10	1	42454559	4046	53.84	2.62	12	0.05	177.00	3637.00	11890	20230419	-19.85	6110	20221013	55.97	11890	-19.85	20230419	7200	32.36	20230103	11890	-19.85	20230419	6110	55.97	20221013	4.70	N	217820	500	212 억	263822	N	N	310	N	N
76	20230616	160336	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9510	80	2	0.85	1791168300	188885	72.01	9440	9560	9410	12250	6610	9430	9482.78	0.59	-591	17077	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4037	53.73	2.61	12	0.44	177.00	3637.00	11890	20230419	-20.02	6110	20221013	55.65	11890	-20.02	20230419	7200	32.08	20230103	11890	-20.02	20230419	6110	55.65	20221013	4.74	N	217820	500	212 억	250426	N	N	310	N	N
77	20230616	150705	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9480	50	2	0.53	1598024240	168532	64.25	9440	9560	9410	12250	6610	9430	9482.02	0.59	-591	14059	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4025	53.56	2.61	12	0.40	177.00	3637.00	11890	20230419	-20.27	6110	20221013	55.16	11890	-20.27	20230419	7200	31.67	20230103	11890	-20.27	20230419	6110	55.16	20221013	4.74	N	217820	500	212 억	250426	N	N	54	N	N
78	20230616	140734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9500	70	2	0.74	1366247360	144104	54.94	9440	9560	9410	12250	6610	9430	9480.98	0.59	-591	14521	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4033	53.67	2.61	12	0.34	177.00	3637.00	11890	20230419	-20.10	6110	20221013	55.48	11890	-20.10	20230419	7200	31.94	20230103	11890	-20.10	20230419	6110	55.48	20221013	4.74	N	217820	500	212 억	250426	N	N	54	N	N
79	20230616	130817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9510	80	2	0.85	1140249690	120331	45.87	9440	9560	9410	12250	6610	9430	9475.94	0.59	-591	12660	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4037	53.73	2.61	12	0.28	177.00	3637.00	11890	20230419	-20.02	6110	20221013	55.65	11890	-20.02	20230419	7200	32.08	20230103	11890	-20.02	20230419	6110	55.65	20221013	4.74	N	217820	500	212 억	250426	N	N	54	N	N
80	20230616	120509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9510	80	2	0.85	1033691850	109129	41.60	9440	9560	9410	12250	6610	9430	9472.20	0.59	-591	12006	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4037	53.73	2.61	12	0.26	177.00	3637.00	11890	20230419	-20.02	6110	20221013	55.65	11890	-20.02	20230419	7200	32.08	20230103	11890	-20.02	20230419	6110	55.65	20221013	4.74	N	217820	500	212 억	250426	N	N	54	N	N
81	20230616	111022	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9510	80	2	0.85	903256600	95400	36.37	9440	9560	9410	12250	6610	9430	9468.10	0.59	-591	12128	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4037	53.73	2.61	12	0.22	177.00	3637.00	11890	20230419	-20.02	6110	20221013	55.65	11890	-20.02	20230419	7200	32.08	20230103	11890	-20.02	20230419	6110	55.65	20221013	4.74	N	217820	500	212 억	250426	N	N	54	N	N
82	20230616	100822	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9450	20	2	0.21	467834170	49520	18.88	9440	9500	9410	12250	6610	9430	9447.38	0.59	-591	8725	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4012	53.39	2.60	12	0.12	177.00	3637.00	11890	20230419	-20.52	6110	20221013	54.66	11890	-20.52	20230419	7200	31.25	20230103	11890	-20.52	20230419	6110	54.66	20221013	4.74	N	217820	500	212 억	250426	N	N	54	N	N
83	20230616	090840	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9480	50	2	0.53	144067740	15242	5.81	9440	9500	9430	12250	6610	9430	9452.02	0.59	-591	2738	9596	9512	9446	9362	9296	9555	9405	212	2820	500	6600	10	1	42454559	4025	53.56	2.61	12	0.04	177.00	3637.00	11890	20230419	-20.27	6110	20221013	55.16	11890	-20.27	20230419	7200	31.67	20230103	11890	-20.27	20230419	6110	55.16	20221013	4.74	N	217820	500	212 억	250426	N	N	54	N	N
84	20230615	150113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9450	70	2	0.75	2263525290	239858	38.90	9380	9530	9380	12190	6570	9380	9436.96	0.59	591	-612	10080	9730	9520	9170	8960	9625	9065	212	2810	500	6560	10	1	42454559	4012	53.39	2.60	12	0.56	177.00	3637.00	11890	20230419	-20.52	6110	20221013	54.66	11890	-20.52	20230419	7200	31.25	20230103	11890	-20.52	20230419	6110	54.66	20221013	4.71	N	217820	500	212 억	251364	N	N	1967	N	N
85	20230615	140307	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9470	90	2	0.96	2006150070	212634	34.48	9380	9530	9380	12190	6570	9380	9434.78	0.59	591	-604	10080	9730	9520	9170	8960	9625	9065	212	2810	500	6560	10	1	42454559	4020	53.50	2.60	12	0.50	177.00	3637.00	11890	20230419	-20.35	6110	20221013	54.99	11890	-20.35	20230419	7200	31.53	20230103	11890	-20.35	20230419	6110	54.99	20221013	4.71	N	217820	500	212 억	251364	N	N	1967	N	N
86	20230615	130953	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9430	50	2	0.53	1810152790	191846	31.11	9380	9530	9380	12190	6570	9380	9435.47	0.59	591	-711	10080	9730	9520	9170	8960	9625	9065	212	2810	500	6560	10	1	42454559	4003	53.28	2.59	12	0.45	177.00	3637.00	11890	20230419	-20.69	6110	20221013	54.34	11890	-20.69	20230419	7200	30.97	20230103	11890	-20.69	20230419	6110	54.34	20221013	4.71	N	217820	500	212 억	251364	N	N	1967	N	N
87	20230615	120702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9450	70	2	0.75	1639150940	173733	28.17	9380	9530	9380	12190	6570	9380	9434.91	0.59	591	-518	10080	9730	9520	9170	8960	9625	9065	212	2810	500	6560	10	1	42454559	4012	53.39	2.60	12	0.41	177.00	3637.00	11890	20230419	-20.52	6110	20221013	54.66	11890	-20.52	20230419	7200	31.25	20230103	11890	-20.52	20230419	6110	54.66	20221013	4.71	N	217820	500	212 억	251364	N	N	1967	N	N
88	20230615	110316	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9390	10	2	0.11	1455532450	154190	25.00	9380	9530	9380	12190	6570	9380	9439.90	0.59	591	1301	10080	9730	9520	9170	8960	9625	9065	212	2810	500	6560	10	1	42454559	3986	53.05	2.58	12	0.36	177.00	3637.00	11890	20230419	-21.03	6110	20221013	53.68	11890	-21.03	20230419	7200	30.42	20230103	11890	-21.03	20230419	6110	53.68	20221013	4.71	N	217820	500	212 억	251364	N	N	1967	N	N
89	20230611	184631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9290	-60	5	-0.64	2097426140	223619	78.84	9450	9480	9210	12150	6550	9350	9380.86	0.70	7647	8953	9650	9500	9400	9250	9150	9450	9200	212	2800	500	6540	10	1	42454559	3944	52.49	2.55	12	0.53	177.00	3637.00	11890	20230419	-21.87	6110	20221013	52.05	11890	-21.87	20230419	7200	29.03	20230103	11890	-21.87	20230419	6110	52.05	20221013	4.65	N	217820	500	212 억	297947	N	N	4403	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History