KissMeData/086670/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

40 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	160629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15830	70	2	0.44	705725010	44783	91.28	15750	15910	15620	20450	11040	15760	15758.11	3.12	0	3348	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1445	9.63	1.36	12	0.49	1644.00	11634.00	18950	20220830	-16.46	11000	20220704	43.91	16150	-1.98	20230626	12580	25.83	20230316	18950	-16.46	20220830	11000	43.91	20220704	2.76	N	086670	500	45 억	284942	N	N	25	N	N
3	20230630	150632	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15870	110	2	0.70	644083810	40892	83.35	15750	15910	15620	20450	11040	15760	15750.85	3.12	0	3423	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1448	9.65	1.36	12	0.45	1644.00	11634.00	18950	20220830	-16.25	11000	20220704	44.27	16150	-1.73	20230626	12580	26.15	20230316	18950	-16.25	20220830	11000	44.27	20220704	2.76	N	086670	500	45 억	284942	N	N	252	N	N
4	20230630	140630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15850	90	2	0.57	530088560	33688	68.67	15750	15910	15620	20450	11040	15760	15735.23	3.12	0	2505	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1446	9.64	1.36	12	0.37	1644.00	11634.00	18950	20220830	-16.36	11000	20220704	44.09	16150	-1.86	20230626	12580	25.99	20230316	18950	-16.36	20220830	11000	44.09	20220704	2.76	N	086670	500	45 억	284942	N	N	252	N	N
5	20230630	130631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15890	130	2	0.82	509837590	32412	66.07	15750	15910	15620	20450	11040	15760	15729.90	3.12	0	2660	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1450	9.67	1.37	12	0.36	1644.00	11634.00	18950	20220830	-16.15	11000	20220704	44.45	16150	-1.61	20230626	12580	26.31	20230316	18950	-16.15	20220830	11000	44.45	20220704	2.76	N	086670	500	45 억	284942	N	N	252	N	N
6	20230630	120628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15770	10	2	0.06	389565280	24791	50.53	15750	15900	15620	20450	11040	15760	15713.98	3.12	0	2640	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1439	9.59	1.36	12	0.27	1644.00	11634.00	18950	20220830	-16.78	11000	20220704	43.36	16150	-2.35	20230626	12580	25.36	20230316	18950	-16.78	20220830	11000	43.36	20220704	2.76	N	086670	500	45 억	284942	N	N	252	N	N
7	20230630	110631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15800	40	2	0.25	332146370	21167	43.15	15750	15800	15620	20450	11040	15760	15691.71	3.12	0	3236	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1442	9.61	1.36	12	0.23	1644.00	11634.00	18950	20220830	-16.62	11000	20220704	43.64	16150	-2.17	20230626	12580	25.60	20230316	18950	-16.62	20220830	11000	43.64	20220704	2.76	N	086670	500	45 억	284942	N	N	252	N	N
8	20230630	100630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15760	0	3	0.00	210024070	13403	27.32	15750	15760	15620	20450	11040	15760	15669.93	3.12	0	3094	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1438	9.59	1.35	12	0.15	1644.00	11634.00	18950	20220830	-16.83	11000	20220704	43.27	16150	-2.41	20230626	12580	25.28	20230316	18950	-16.83	20220830	11000	43.27	20220704	2.76	N	086670	500	45 억	284942	N	N	252	N	N
9	20230630	090631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15640	-120	5	-0.76	17487380	1118	2.28	15750	15750	15630	20450	11040	15760	15641.66	3.12	0	360	15933	15846	15733	15646	15533	15860	15660	46	4705	500	11340	10	1	9125174	1427	9.51	1.34	12	0.01	1644.00	11634.00	18950	20220830	-17.47	11000	20220704	42.18	16150	-3.16	20230626	12580	24.32	20230316	18950	-17.47	20220830	11000	42.18	20220704	2.76	N	086670	500	45 억	284942	N	N	252	N	N
10	20230629	160631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15760	0	3	0.00	766054790	48709	72.06	15760	15820	15620	20450	11040	15760	15727.13	3.10	0	2008	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1438	9.59	1.35	12	0.53	1644.00	11634.00	18950	20220830	-16.83	11000	20220704	43.27	16150	-2.41	20230626	12580	25.28	20230316	18950	-16.83	20220830	11000	43.27	20220704	2.73	N	086670	500	45 억	282934	N	N	252	N	N
11	20230629	150628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15730	-30	5	-0.19	692214570	44018	65.12	15760	15820	15620	20450	11040	15760	15725.67	3.10	0	405	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1435	9.57	1.35	12	0.48	1644.00	11634.00	18950	20220830	-16.99	11000	20220704	43.00	16150	-2.60	20230626	12580	25.04	20230316	18950	-16.99	20220830	11000	43.00	20220704	2.73	N	086670	500	45 억	282934	N	N	0	N	N
12	20230629	140626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15740	-20	5	-0.13	656513150	41752	61.77	15760	15820	15620	20450	11040	15760	15724.06	3.10	0	62	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1436	9.57	1.35	12	0.46	1644.00	11634.00	18950	20220830	-16.94	11000	20220704	43.09	16150	-2.54	20230626	12580	25.12	20230316	18950	-16.94	20220830	11000	43.09	20220704	2.73	N	086670	500	45 억	282934	N	N	0	N	N
13	20230629	130627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15800	40	2	0.25	569816710	36250	53.63	15760	15820	15620	20450	11040	15760	15719.01	3.10	0	-2115	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1442	9.61	1.36	12	0.40	1644.00	11634.00	18950	20220830	-16.62	11000	20220704	43.64	16150	-2.17	20230626	12580	25.60	20230316	18950	-16.62	20220830	11000	43.64	20220704	2.73	N	086670	500	45 억	282934	N	N	0	N	N
14	20230629	120629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15770	10	2	0.06	463175000	29485	43.62	15760	15820	15620	20450	11040	15760	15708.72	3.10	0	-2255	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1439	9.59	1.36	12	0.32	1644.00	11634.00	18950	20220830	-16.78	11000	20220704	43.36	16150	-2.35	20230626	12580	25.36	20230316	18950	-16.78	20220830	11000	43.36	20220704	2.73	N	086670	500	45 억	282934	N	N	0	N	N
15	20230629	110629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15670	-90	5	-0.57	400632730	25499	37.72	15760	15820	15620	20450	11040	15760	15711.58	3.10	0	-3107	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1430	9.53	1.35	12	0.28	1644.00	11634.00	18950	20220830	-17.31	11000	20220704	42.45	16150	-2.97	20230626	12580	24.56	20230316	18950	-17.31	20220830	11000	42.45	20220704	2.73	N	086670	500	45 억	282934	N	N	0	N	N
16	20230629	100630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15820	60	2	0.38	248691380	15839	23.43	15760	15820	15620	20450	11040	15760	15700.96	3.10	0	340	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1444	9.62	1.36	12	0.17	1644.00	11634.00	18950	20220830	-16.52	11000	20220704	43.82	16150	-2.04	20230626	12580	25.76	20230316	18950	-16.52	20220830	11000	43.82	20220704	2.73	N	086670	500	45 억	282934	N	N	0	N	N
17	20230629	090612	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15670	-90	5	-0.57	49474830	3161	4.68	15760	15760	15620	20450	11040	15760	15649.36	3.10	0	465	16146	15952	15816	15622	15486	15885	15555	46	4705	500	11340	10	1	9125174	1430	9.53	1.35	12	0.03	1644.00	11634.00	18950	20220830	-17.31	11000	20220704	42.45	16150	-2.97	20230626	12580	24.56	20230316	18950	-17.31	20220830	11000	42.45	20220704	2.73	N	086670	500	45 억	282934	N	N	0	N	N
18	20230628	160620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15760	-30	5	-0.19	1056187270	66742	72.98	15850	16010	15680	20500	11060	15790	15824.96	3.12	0	-1868	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1438	9.59	1.35	12	0.73	1644.00	11634.00	18950	20220830	-16.83	11000	20220704	43.27	16150	-2.41	20230626	12580	25.28	20230316	18950	-16.83	20220830	11000	43.27	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
19	20230628	150626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15790	0	3	0.00	890030220	56171	61.42	15850	16010	15680	20500	11060	15790	15845.01	3.12	0	-3157	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1441	9.60	1.36	12	0.62	1644.00	11634.00	18950	20220830	-16.68	11000	20220704	43.55	16150	-2.23	20230626	12580	25.52	20230316	18950	-16.68	20220830	11000	43.55	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
20	20230628	140623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15860	70	2	0.44	756791850	47748	52.21	15850	16010	15680	20500	11060	15790	15849.71	3.12	0	-1784	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1447	9.65	1.36	12	0.52	1644.00	11634.00	18950	20220830	-16.31	11000	20220704	44.18	16150	-1.80	20230626	12580	26.07	20230316	18950	-16.31	20220830	11000	44.18	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
21	20230628	130624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15850	60	2	0.38	592170000	37377	40.87	15850	16010	15680	20500	11060	15790	15843.17	3.12	0	-790	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1446	9.64	1.36	12	0.41	1644.00	11634.00	18950	20220830	-16.36	11000	20220704	44.09	16150	-1.86	20230626	12580	25.99	20230316	18950	-16.36	20220830	11000	44.09	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
22	20230628	120616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15950	160	2	1.01	519724360	32825	35.89	15850	16010	15680	20500	11060	15790	15833.19	3.12	0	307	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1455	9.70	1.37	12	0.36	1644.00	11634.00	18950	20220830	-15.83	11000	20220704	45.00	16150	-1.24	20230626	12580	26.79	20230316	18950	-15.83	20220830	11000	45.00	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
23	20230628	110628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15800	10	2	0.06	299954590	19031	20.81	15850	15850	15680	20500	11060	15790	15761.37	3.12	0	-5276	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1442	9.61	1.36	12	0.21	1644.00	11634.00	18950	20220830	-16.62	11000	20220704	43.64	16150	-2.17	20230626	12580	25.60	20230316	18950	-16.62	20220830	11000	43.64	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
24	20230628	100628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15780	-10	5	-0.06	226423090	14378	15.72	15850	15850	15680	20500	11060	15790	15747.88	3.12	0	-4640	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1440	9.60	1.36	12	0.16	1644.00	11634.00	18950	20220830	-16.73	11000	20220704	43.45	16150	-2.29	20230626	12580	25.44	20230316	18950	-16.73	20220830	11000	43.45	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
25	20230628	090625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15690	-100	5	-0.63	69758000	4418	4.83	15850	15850	15690	20500	11060	15790	15789.50	3.12	0	-3872	16236	16012	15896	15672	15556	15955	15615	46	4720	500	11360	10	1	9125174	1432	9.54	1.35	12	0.05	1644.00	11634.00	18950	20220830	-17.20	11000	20220704	42.64	16150	-2.85	20230626	12580	24.72	20230316	18950	-17.20	20220830	11000	42.64	20220704	2.85	N	086670	500	45 억	284366	N	N	15	N	N
26	20230627	160624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15790	-330	5	-2.05	1451553130	91332	43.11	16120	16120	15780	20950	11290	16120	15893.47	3.31	0	-17888	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1441	9.60	1.36	12	1.00	1644.00	11634.00	18950	20220830	-16.68	10850	20220624	45.53	16150	-2.23	20230626	12580	25.52	20230316	18950	-16.68	20220830	11000	43.55	20220704	2.92	N	086670	500	45 억	302137	N	N	15	N	N
27	20230627	150629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15890	-230	5	-1.43	1364969760	85865	40.53	16120	16120	15780	20950	11290	16120	15896.62	3.31	0	-15923	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1450	9.67	1.37	12	0.94	1644.00	11634.00	18950	20220830	-16.15	10850	20220624	46.45	16150	-1.61	20230626	12580	26.31	20230316	18950	-16.15	20220830	11000	44.45	20220704	2.92	N	086670	500	45 억	302137	N	N	17	N	N
28	20230627	140636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15860	-260	5	-1.61	1117880790	70285	33.17	16120	16120	15780	20950	11290	16120	15904.88	3.31	0	-8349	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1447	9.65	1.36	12	0.77	1644.00	11634.00	18950	20220830	-16.31	10850	20220624	46.18	16150	-1.80	20230626	12580	26.07	20230316	18950	-16.31	20220830	11000	44.18	20220704	2.92	N	086670	500	45 억	302137	N	N	17	N	N
29	20230627	130634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15840	-280	5	-1.74	1037300430	65194	30.77	16120	16120	15780	20950	11290	16120	15910.89	3.31	0	-7020	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1445	9.64	1.36	12	0.71	1644.00	11634.00	18950	20220830	-16.41	10850	20220624	45.99	16150	-1.92	20230626	12580	25.91	20230316	18950	-16.41	20220830	11000	44.00	20220704	2.92	N	086670	500	45 억	302137	N	N	17	N	N
30	20230627	120636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15920	-200	5	-1.24	943730390	59300	27.99	16120	16120	15780	20950	11290	16120	15914.41	3.31	0	-3306	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1453	9.68	1.37	12	0.65	1644.00	11634.00	18950	20220830	-15.99	10850	20220624	46.73	16150	-1.42	20230626	12580	26.55	20230316	18950	-15.99	20220830	11000	44.73	20220704	2.92	N	086670	500	45 억	302137	N	N	17	N	N
31	20230627	110639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15910	-210	5	-1.30	891815630	56036	26.45	16120	16120	15780	20950	11290	16120	15914.94	3.31	0	-2461	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1452	9.68	1.37	12	0.61	1644.00	11634.00	18950	20220830	-16.04	10850	20220624	46.64	16150	-1.49	20230626	12580	26.47	20230316	18950	-16.04	20220830	11000	44.64	20220704	2.92	N	086670	500	45 억	302137	N	N	17	N	N
32	20230627	100622	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15870	-250	5	-1.55	685472290	43012	20.30	16120	16120	15850	20950	11290	16120	15936.64	3.31	0	-323	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1448	9.65	1.36	12	0.47	1644.00	11634.00	18950	20220830	-16.25	10850	20220624	46.27	16150	-1.73	20230626	12580	26.15	20230316	18950	-16.25	20220830	11000	44.27	20220704	2.92	N	086670	500	45 억	302137	N	N	17	N	N
33	20230627	090626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16050	-70	5	-0.43	89989470	5623	2.65	16120	16120	15940	20950	11290	16120	16003.22	3.31	0	-179	16526	16322	15946	15742	15366	16425	15845	46	4830	500	11600	10	1	9125174	1465	9.76	1.38	12	0.06	1644.00	11634.00	18950	20220830	-15.30	10850	20220624	47.93	16150	-0.62	20230626	12580	27.58	20230316	18950	-15.30	20220830	11000	45.91	20220704	2.92	N	086670	500	45 억	302137	N	N	17	N	N
34	20230626	160622	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16120	730	2	4.74	3363604850	210656	351.33	15690	16150	15570	20000	10780	15390	15968.42	3.09	0	22813	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1471	9.81	1.39	12	2.31	1644.00	11634.00	18950	20220830	-14.93	10650	20220623	51.36	16150	-0.19	20230626	12580	28.14	20230316	18950	-14.93	20220830	11000	46.55	20220704	3.00	N	086670	500	45 억	282299	N	N	17	N	N
35	20230626	150627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16080	690	2	4.48	3105709860	194642	324.62	15690	16150	15570	20000	10780	15390	15957.68	3.09	0	22516	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1467	9.78	1.38	12	2.13	1644.00	11634.00	18950	20220830	-15.15	10650	20220623	50.99	16150	-0.43	20230626	12580	27.82	20230316	18950	-15.15	20220830	11000	46.18	20220704	3.00	N	086670	500	45 억	282299	N	N	27	N	N
36	20230626	140628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16000	610	2	3.96	2814168300	176489	294.34	15690	16150	15570	20000	10780	15390	15947.10	3.09	0	24240	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1460	9.73	1.38	12	1.93	1644.00	11634.00	18950	20220830	-15.57	10650	20220623	50.23	16150	-0.93	20230626	12580	27.19	20230316	18950	-15.57	20220830	11000	45.45	20220704	3.00	N	086670	500	45 억	282299	N	N	27	N	N
37	20230626	130624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15910	520	2	3.38	2559554090	160438	267.58	15690	16150	15570	20000	10780	15390	15955.56	3.09	0	24404	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1452	9.68	1.37	12	1.76	1644.00	11634.00	18950	20220830	-16.04	10650	20220623	49.39	16150	-1.49	20230626	12580	26.47	20230316	18950	-16.04	20220830	11000	44.64	20220704	3.00	N	086670	500	45 억	282299	N	N	27	N	N
38	20230626	120624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16010	620	2	4.03	2372696280	148718	248.03	15690	16150	15570	20000	10780	15390	15956.52	3.09	0	29146	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1461	9.74	1.38	12	1.63	1644.00	11634.00	18950	20220830	-15.51	10650	20220623	50.33	16150	-0.87	20230626	12580	27.27	20230316	18950	-15.51	20220830	11000	45.55	20220704	3.00	N	086670	500	45 억	282299	N	N	27	N	N
39	20230626	110623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16020	630	2	4.09	2311353130	144883	241.63	15690	16150	15570	20000	10780	15390	15955.48	3.09	0	29520	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1462	9.74	1.38	12	1.59	1644.00	11634.00	18950	20220830	-15.46	10650	20220623	50.42	16150	-0.80	20230626	12580	27.34	20230316	18950	-15.46	20220830	11000	45.64	20220704	3.00	N	086670	500	45 억	282299	N	N	27	N	N
40	20230626	100623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16100	710	2	4.61	1794436980	112651	187.88	15690	16150	15570	20000	10780	15390	15931.93	3.09	0	30276	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1469	9.79	1.38	12	1.23	1644.00	11634.00	18950	20220830	-15.04	10650	20220623	51.17	16150	-0.31	20230626	12580	27.98	20230316	18950	-15.04	20220830	11000	46.36	20220704	3.00	N	086670	500	45 억	282299	N	N	27	N	N
41	20230626	090625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15650	260	2	1.69	374978710	23696	39.52	15690	16000	15570	20000	10780	15390	15835.35	3.09	0	1701	15903	15646	15473	15216	15043	15560	15130	46	4610	500	11080	10	1	9125174	1428	9.52	1.35	12	0.26	1644.00	11634.00	18950	20220830	-17.41	10650	20220623	46.95	16080	-2.67	20230201	12580	24.40	20230316	18950	-17.41	20220830	11000	42.27	20220704	3.00	N	086670	500	45 억	282299	N	N	27	N	N
42	20230623	171542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15390	-300	5	-1.91	909607980	58989	94.59	15690	15730	15300	20350	10990	15690	15419.96	3.03	0	5150	15883	15786	15633	15536	15383	15815	15565	46	4680	500	11290	10	1	9125174	1404	9.36	1.32	12	0.65	1644.00	11634.00	18950	20220830	-18.79	10650	20220623	44.51	16080	-4.29	20230201	12580	22.34	20230316	18950	-18.79	20220830	10650	44.51	20220623	2.89	N	086670	500	45 억	276885	N	N	27	N	N
43	20230623	140518	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15340	-350	5	-2.23	652927130	42240	67.73	15690	15730	15320	20350	10990	15690	15457.56	3.03	0	3958	15883	15786	15633	15536	15383	15815	15565	46	4680	500	11290	10	1	9125174	1400	9.33	1.32	12	0.46	1644.00	11634.00	18950	20220830	-19.05	10650	20220623	44.04	16080	-4.60	20230201	12580	21.94	20230316	18950	-19.05	20220830	10650	44.04	20220623	2.89	N	086670	500	45 억	276885	N	N	53	N	N
44	20230622	160524	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15690	0	3	0.00	958126130	61392	47.07	15690	15730	15480	20350	10990	15690	15606.69	3.09	0	-4754	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1432	9.54	1.35	12	0.67	1644.00	11634.00	18950	20220830	-17.20	10650	20220623	47.32	16080	-2.43	20230201	12580	24.72	20230316	18950	-17.20	20220830	10650	47.32	20220623	2.92	N	086670	500	45 억	281585	N	N	53	N	N
45	20230622	150242	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15570	-120	5	-0.76	905950170	58063	44.52	15690	15730	15480	20350	10990	15690	15602.88	3.09	0	-3886	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1421	9.47	1.34	12	0.64	1644.00	11634.00	18950	20220830	-17.84	10650	20220623	46.20	16080	-3.17	20230201	12580	23.77	20230316	18950	-17.84	20220830	10650	46.20	20220623	2.92	N	086670	500	45 억	281585	N	N	19	N	N
46	20230622	140446	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15660	-30	5	-0.19	747331140	47924	36.74	15690	15730	15480	20350	10990	15690	15594.09	3.09	0	-3314	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1429	9.53	1.35	12	0.53	1644.00	11634.00	18950	20220830	-17.36	10650	20220623	47.04	16080	-2.61	20230201	12580	24.48	20230316	18950	-17.36	20220830	10650	47.04	20220623	2.92	N	086670	500	45 억	281585	N	N	19	N	N
47	20230622	130959	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15680	-10	5	-0.06	703692090	45137	34.61	15690	15730	15480	20350	10990	15690	15590.14	3.09	0	-3832	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1431	9.54	1.35	12	0.49	1644.00	11634.00	18950	20220830	-17.26	10650	20220623	47.23	16080	-2.49	20230201	12580	24.64	20230316	18950	-17.26	20220830	10650	47.23	20220623	2.92	N	086670	500	45 억	281585	N	N	19	N	N
48	20230622	120600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15690	0	3	0.00	658163890	42231	32.38	15690	15730	15480	20350	10990	15690	15584.85	3.09	0	-3003	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1432	9.54	1.35	12	0.46	1644.00	11634.00	18950	20220830	-17.20	10650	20220623	47.32	16080	-2.43	20230201	12580	24.72	20230316	18950	-17.20	20220830	10650	47.32	20220623	2.92	N	086670	500	45 억	281585	N	N	19	N	N
49	20230622	110332	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15720	30	2	0.19	604044730	38782	29.73	15690	15730	15480	20350	10990	15690	15575.39	3.09	0	-3035	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1434	9.56	1.35	12	0.43	1644.00	11634.00	18950	20220830	-17.04	10650	20220623	47.61	16080	-2.24	20230201	12580	24.96	20230316	18950	-17.04	20220830	10650	47.61	20220623	2.92	N	086670	500	45 억	281585	N	N	19	N	N
50	20230622	100145	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15510	-180	5	-1.15	432317730	27765	21.29	15690	15690	15500	20350	10990	15690	15570.60	3.09	0	-4369	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1415	9.43	1.33	12	0.30	1644.00	11634.00	18950	20220830	-18.15	10650	20220623	45.63	16080	-3.54	20230201	12580	23.29	20230316	18950	-18.15	20220830	10650	45.63	20220623	2.92	N	086670	500	45 억	281585	N	N	19	N	N
51	20230622	090453	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15550	-140	5	-0.89	71667040	4584	3.51	15690	15690	15540	20350	10990	15690	15634.17	3.09	0	-2824	16116	15902	15676	15462	15236	16010	15570	46	4680	500	11290	10	1	9125174	1419	9.46	1.34	12	0.05	1644.00	11634.00	18950	20220830	-17.94	10650	20220623	46.01	16080	-3.30	20230201	12580	23.61	20230316	18950	-17.94	20220830	10650	46.01	20220623	2.92	N	086670	500	45 억	281585	N	N	19	N	N
52	20230621	160854	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15690	190	2	1.23	2047763960	130254	196.54	15540	15890	15450	20150	10850	15500	15721.95	3.05	0	5036	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1432	9.54	1.35	12	1.43	1644.00	11634.00	18950	20220830	-17.20	10650	20220623	47.32	16080	-2.43	20230201	12580	24.72	20230316	18950	-17.20	20220830	10650	47.32	20220623	2.94	N	086670	500	45 억	278712	N	N	19	N	N
53	20230621	150920	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15710	210	2	1.35	1980585870	125973	190.08	15540	15890	15450	20150	10850	15500	15722.57	3.05	0	5219	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1434	9.56	1.35	12	1.38	1644.00	11634.00	18950	20220830	-17.10	10650	20220623	47.51	16080	-2.30	20230201	12580	24.88	20230316	18950	-17.10	20220830	10650	47.51	20220623	2.94	N	086670	500	45 억	278712	N	N	12	N	N
54	20230621	140812	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15670	170	2	1.10	1733612700	110222	166.32	15540	15890	15450	20150	10850	15500	15728.68	3.05	0	8941	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1430	9.53	1.35	12	1.21	1644.00	11634.00	18950	20220830	-17.31	10650	20220623	47.14	16080	-2.55	20230201	12580	24.56	20230316	18950	-17.31	20220830	10650	47.14	20220623	2.94	N	086670	500	45 억	278712	N	N	12	N	N
55	20230621	130959	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15670	170	2	1.10	1591756730	101163	152.65	15540	15890	15450	20150	10850	15500	15734.92	3.05	0	7498	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1430	9.53	1.35	12	1.11	1644.00	11634.00	18950	20220830	-17.31	10650	20220623	47.14	16080	-2.55	20230201	12580	24.56	20230316	18950	-17.31	20220830	10650	47.14	20220623	2.94	N	086670	500	45 억	278712	N	N	12	N	N
56	20230621	120609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15730	230	2	1.48	1464299890	93042	140.39	15540	15890	15450	20150	10850	15500	15738.44	3.05	0	7364	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1435	9.57	1.35	12	1.02	1644.00	11634.00	18950	20220830	-16.99	10650	20220623	47.70	16080	-2.18	20230201	12580	25.04	20230316	18950	-16.99	20220830	10650	47.70	20220623	2.94	N	086670	500	45 억	278712	N	N	12	N	N
57	20230621	110317	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15700	200	2	1.29	1071237590	68091	102.74	15540	15890	15450	20150	10850	15500	15732.95	3.05	0	9443	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1433	9.55	1.35	12	0.75	1644.00	11634.00	18950	20220830	-17.15	10650	20220623	47.42	16080	-2.36	20230201	12580	24.80	20230316	18950	-17.15	20220830	10650	47.42	20220623	2.94	N	086670	500	45 억	278712	N	N	12	N	N
58	20230621	100256	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15840	340	2	2.19	776249230	49389	74.52	15540	15890	15450	20150	10850	15500	15717.71	3.05	0	11807	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1445	9.64	1.36	12	0.54	1644.00	11634.00	18950	20220830	-16.41	10650	20220623	48.73	16080	-1.49	20230201	12580	25.91	20230316	18950	-16.41	20220830	10650	48.73	20220623	2.94	N	086670	500	45 억	278712	N	N	12	N	N
59	20230621	090133	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15460	-40	5	-0.26	16558910	1067	1.61	15540	15540	15460	20150	10850	15500	15522.26	3.05	0	-520	15893	15696	15513	15316	15133	15795	15415	46	4650	500	11160	10	1	9125174	1411	9.40	1.33	12	0.01	1644.00	11634.00	18950	20220830	-18.42	10650	20220623	45.16	16080	-3.86	20230201	12580	22.89	20230316	18950	-18.42	20220830	10650	45.16	20220623	2.94	N	086670	500	45 억	278712	N	N	12	N	N
60	20230620	160502	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15500	40	2	0.26	1014883110	65291	104.16	15460	15710	15330	20050	10830	15460	15544.68	3.11	0	-4730	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1414	9.43	1.33	12	0.72	1644.00	11634.00	18950	20220830	-18.21	10650	20220623	45.54	16080	-3.61	20230201	12580	23.21	20230316	18950	-18.21	20220830	10650	45.54	20220623	3.07	N	086670	500	45 억	284065	N	N	12	N	N
61	20230620	150311	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15420	-40	5	-0.26	921836520	59282	94.58	15460	15710	15330	20050	10830	15460	15550.02	3.11	0	-3329	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1407	9.38	1.33	12	0.65	1644.00	11634.00	18950	20220830	-18.63	10650	20220623	44.79	16080	-4.10	20230201	12580	22.58	20230316	18950	-18.63	20220830	10650	44.79	20220623	3.07	N	086670	500	45 억	284065	N	N	30	N	N
62	20230620	140902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15450	-10	5	-0.06	885396140	56920	90.81	15460	15710	15330	20050	10830	15460	15555.10	3.11	0	-2104	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1410	9.40	1.33	12	0.62	1644.00	11634.00	18950	20220830	-18.47	10650	20220623	45.07	16080	-3.92	20230201	12580	22.81	20230316	18950	-18.47	20220830	10650	45.07	20220623	3.07	N	086670	500	45 억	284065	N	N	30	N	N
63	20230620	130640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15410	-50	5	-0.32	827996570	53201	84.88	15460	15710	15330	20050	10830	15460	15563.55	3.11	0	-1599	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1406	9.37	1.32	12	0.58	1644.00	11634.00	18950	20220830	-18.68	10650	20220623	44.69	16080	-4.17	20230201	12580	22.50	20230316	18950	-18.68	20220830	10650	44.69	20220623	3.07	N	086670	500	45 억	284065	N	N	30	N	N
64	20230620	120410	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15370	-90	5	-0.58	784853130	50402	80.41	15460	15710	15330	20050	10830	15460	15571.86	3.11	0	-1671	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1403	9.35	1.32	12	0.55	1644.00	11634.00	18950	20220830	-18.89	10650	20220623	44.32	16080	-4.42	20230201	12580	22.18	20230316	18950	-18.89	20220830	10650	44.32	20220623	3.07	N	086670	500	45 억	284065	N	N	30	N	N
65	20230620	110705	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15540	80	2	0.52	651107640	41738	66.59	15460	15710	15460	20050	10830	15460	15599.88	3.11	0	-1429	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1418	9.45	1.34	12	0.46	1644.00	11634.00	18950	20220830	-17.99	10650	20220623	45.92	16080	-3.36	20230201	12580	23.53	20230316	18950	-17.99	20220830	10650	45.92	20220623	3.07	N	086670	500	45 억	284065	N	N	30	N	N
66	20230620	100430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15590	130	2	0.84	465329450	29771	47.50	15460	15710	15460	20050	10830	15460	15630.29	3.11	0	-97	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1423	9.48	1.34	12	0.33	1644.00	11634.00	18950	20220830	-17.73	10650	20220623	46.38	16080	-3.05	20230201	12580	23.93	20230316	18950	-17.73	20220830	10650	46.38	20220623	3.07	N	086670	500	45 억	284065	N	N	30	N	N
67	20230620	090401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15550	90	2	0.58	33563830	2164	3.45	15460	15560	15460	20050	10830	15460	15510.09	3.11	0	164	15800	15630	15460	15290	15120	15545	15205	46	4610	500	11130	10	1	9125174	1419	9.46	1.34	12	0.02	1644.00	11634.00	18950	20220830	-17.94	10650	20220623	46.01	16080	-3.30	20230201	12580	23.61	20230316	18950	-17.94	20220830	10650	46.01	20220623	3.07	N	086670	500	45 억	284065	N	N	30	N	N
68	20230619	160235	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15460	20	2	0.13	962943550	62397	31.09	15600	15630	15290	20050	10810	15440	15432.51	3.19	0	-7213	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1411	9.40	1.33	12	0.68	1644.00	11634.00	18950	20220830	-18.42	10650	20220623	45.16	16080	-3.86	20230201	12580	22.89	20230316	18950	-18.42	20220830	10650	45.16	20220623	3.03	N	086670	500	45 억	290647	N	N	30	N	N
69	20230619	150825	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15440	0	3	0.00	936677570	60697	30.24	15600	15630	15290	20050	10810	15440	15432.02	3.19	0	-7141	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1409	9.39	1.33	12	0.67	1644.00	11634.00	18950	20220830	-18.52	10650	20220623	44.98	16080	-3.98	20230201	12580	22.73	20230316	18950	-18.52	20220830	10650	44.98	20220623	3.03	N	086670	500	45 억	290647	N	N	0	N	N
70	20230619	141000	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15380	-60	5	-0.39	861115280	55804	27.80	15600	15630	15290	20050	10810	15440	15431.07	3.19	0	-6373	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1403	9.36	1.32	12	0.61	1644.00	11634.00	18950	20220830	-18.84	10650	20220623	44.41	16080	-4.35	20230201	12580	22.26	20230316	18950	-18.84	20220830	10650	44.41	20220623	3.03	N	086670	500	45 억	290647	N	N	0	N	N
71	20230619	130431	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15470	30	2	0.19	714527070	46306	23.07	15600	15630	15290	20050	10810	15440	15430.55	3.19	0	-7037	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1412	9.41	1.33	12	0.51	1644.00	11634.00	18950	20220830	-18.36	10650	20220623	45.26	16080	-3.79	20230201	12580	22.97	20230316	18950	-18.36	20220830	10650	45.26	20220623	3.03	N	086670	500	45 억	290647	N	N	0	N	N
72	20230619	120236	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15400	-40	5	-0.26	668321810	43309	21.58	15600	15630	15290	20050	10810	15440	15431.48	3.19	0	-7606	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1405	9.37	1.32	12	0.47	1644.00	11634.00	18950	20220830	-18.73	10650	20220623	44.60	16080	-4.23	20230201	12580	22.42	20230316	18950	-18.73	20220830	10650	44.60	20220623	3.03	N	086670	500	45 억	290647	N	N	0	N	N
73	20230619	110739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15390	-50	5	-0.32	592075330	38371	19.12	15600	15630	15290	20050	10810	15440	15430.28	3.19	0	-8018	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1404	9.36	1.32	12	0.42	1644.00	11634.00	18950	20220830	-18.79	10650	20220623	44.51	16080	-4.29	20230201	12580	22.34	20230316	18950	-18.79	20220830	10650	44.51	20220623	3.03	N	086670	500	45 억	290647	N	N	0	N	N
74	20230619	100243	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15330	-110	5	-0.71	452567050	29287	14.59	15600	15630	15290	20050	10810	15440	15452.83	3.19	0	-8682	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1399	9.32	1.32	12	0.32	1644.00	11634.00	18950	20220830	-19.10	10650	20220623	43.94	16080	-4.66	20230201	12580	21.86	20230316	18950	-19.10	20220830	10650	43.94	20220623	3.03	N	086670	500	45 억	290647	N	N	0	N	N
75	20230619	090123	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15580	140	2	0.91	66899320	4292	2.14	15600	15630	15460	20050	10810	15440	15586.98	3.19	0	-752	15786	15612	15276	15102	14766	15700	15190	46	4620	500	11110	10	1	9125174	1422	9.48	1.34	12	0.05	1644.00	11634.00	18950	20220830	-17.78	10650	20220623	46.29	16080	-3.11	20230201	12580	23.85	20230316	18950	-17.78	20220830	10650	46.29	20220623	3.03	N	086670	500	45 억	290647	N	N	0	N	N
76	20230616	160644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15440	510	2	3.42	3053916460	199602	319.28	14940	15450	14940	19400	10460	14930	15299.97	2.69	0	45580	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1409	9.39	1.33	12	2.19	1644.00	11634.00	18950	20220830	-18.52	10650	20220623	44.98	16080	-3.98	20230201	12580	22.73	20230316	18950	-18.52	20220830	10650	44.98	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
77	20230616	150111	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15390	460	2	3.08	2819705130	184432	295.02	14940	15440	14940	19400	10460	14930	15288.65	2.69	0	44974	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1404	9.36	1.32	12	2.02	1644.00	11634.00	18950	20220830	-18.79	10650	20220623	44.51	16080	-4.29	20230201	12580	22.34	20230316	18950	-18.79	20220830	10650	44.51	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
78	20230616	140510	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15370	440	2	2.95	2562881950	167739	268.31	14940	15430	14940	19400	10460	14930	15279.05	2.69	0	43406	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1403	9.35	1.32	12	1.84	1644.00	11634.00	18950	20220830	-18.89	10650	20220623	44.32	16080	-4.42	20230201	12580	22.18	20230316	18950	-18.89	20220830	10650	44.32	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
79	20230616	130610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15320	390	2	2.61	2232442850	146234	233.91	14940	15430	14940	19400	10460	14930	15266.31	2.69	0	39065	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1398	9.32	1.32	12	1.60	1644.00	11634.00	18950	20220830	-19.16	10650	20220623	43.85	16080	-4.73	20230201	12580	21.78	20230316	18950	-19.16	20220830	10650	43.85	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
80	20230616	120228	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15300	370	2	2.48	2121285680	138966	222.29	14940	15430	14940	19400	10460	14930	15264.85	2.69	0	38962	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1396	9.31	1.32	12	1.52	1644.00	11634.00	18950	20220830	-19.26	10650	20220623	43.66	16080	-4.85	20230201	12580	21.62	20230316	18950	-19.26	20220830	10650	43.66	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
81	20230616	110917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15400	470	2	3.15	1955522770	128148	204.98	14940	15430	14940	19400	10460	14930	15259.95	2.69	0	41519	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1405	9.37	1.32	12	1.40	1644.00	11634.00	18950	20220830	-18.73	10650	20220623	44.60	16080	-4.23	20230201	12580	22.42	20230316	18950	-18.73	20220830	10650	44.60	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
82	20230616	100739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15240	310	2	2.08	1074140410	70723	113.13	14940	15310	14940	19400	10460	14930	15188.10	2.69	0	20486	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1391	9.27	1.31	12	0.78	1644.00	11634.00	18950	20220830	-19.58	10650	20220623	43.10	16080	-5.22	20230201	12580	21.14	20230316	18950	-19.58	20220830	10650	43.10	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
83	20230616	091017	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15200	270	2	1.81	321669010	21294	34.06	14940	15240	14940	19400	10460	14930	15106.34	2.69	0	13743	15210	15070	14810	14670	14410	15140	14740	46	4470	500	10740	10	1	9125174	1387	9.25	1.31	12	0.23	1644.00	11634.00	18950	20220830	-19.79	10650	20220623	42.72	16080	-5.47	20230201	12580	20.83	20230316	18950	-19.79	20220830	10650	42.72	20220623	3.10	N	086670	500	45 억	245248	N	N	153	N	N
84	20230615	150113	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14830	-10	5	-0.07	794952870	54058	63.27	14840	14950	14550	19290	10390	14840	14705.55	2.72	0	-1996	15306	15072	14866	14632	14426	15190	14750	46	4450	500	10680	10	1	9125174	1353	9.02	1.27	12	0.59	1644.00	11634.00	18950	20220830	-21.74	10650	20220623	39.25	16080	-7.77	20230201	12580	17.89	20230316	18950	-21.74	20220830	10650	39.25	20220623	3.06	N	086670	500	45 억	248109	N	N	62	N	N
85	20230615	140723	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14700	-140	5	-0.94	595374840	40576	47.49	14840	14950	14550	19290	10390	14840	14673.08	2.72	0	-4300	15306	15072	14866	14632	14426	15190	14750	46	4450	500	10680	10	1	9125174	1341	8.94	1.26	12	0.44	1644.00	11634.00	18950	20220830	-22.43	10650	20220623	38.03	16080	-8.58	20230201	12580	16.85	20230316	18950	-22.43	20220830	10650	38.03	20220623	3.06	N	086670	500	45 억	248109	N	N	62	N	N
86	20230615	130452	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14670	-170	5	-1.15	375957910	25593	29.95	14840	14950	14580	19290	10390	14840	14689.87	2.72	0	-6291	15306	15072	14866	14632	14426	15190	14750	46	4450	500	10680	10	1	9125174	1339	8.92	1.26	12	0.28	1644.00	11634.00	18950	20220830	-22.59	10650	20220623	37.75	16080	-8.77	20230201	12580	16.61	20230316	18950	-22.59	20220830	10650	37.75	20220623	3.06	N	086670	500	45 억	248109	N	N	62	N	N
87	20230615	120546	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14610	-230	5	-1.55	298291580	20275	23.73	14840	14950	14580	19290	10390	14840	14712.29	2.72	0	-7858	15306	15072	14866	14632	14426	15190	14750	46	4450	500	10680	10	1	9125174	1333	8.89	1.26	12	0.22	1644.00	11634.00	18950	20220830	-22.90	10650	20220623	37.18	16080	-9.14	20230201	12580	16.14	20230316	18950	-22.90	20220830	10650	37.18	20220623	3.06	N	086670	500	45 억	248109	N	N	62	N	N
88	20230615	110653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14680	-160	5	-1.08	232467380	15768	18.46	14840	14950	14610	19290	10390	14840	14742.98	2.72	0	-6785	15306	15072	14866	14632	14426	15190	14750	46	4450	500	10680	10	1	9125174	1340	8.93	1.26	12	0.17	1644.00	11634.00	18950	20220830	-22.53	10650	20220623	37.84	16080	-8.71	20230201	12580	16.69	20230316	18950	-22.53	20220830	10650	37.84	20220623	3.06	N	086670	500	45 억	248109	N	N	62	N	N
89	20230611	184822	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14910	-90	5	-0.60	647665940	43455	82.63	15000	15060	14830	19500	10500	15000	14904.15	2.57	-11033	-8879	15260	15130	14970	14840	14680	15195	14905	46	4500	500	10800	10	1	9125174	1361	9.07	1.28	12	0.48	1644.00	11634.00	18950	20220830	-21.32	10650	20220623	40.00	16080	-7.28	20230201	12580	18.52	20230316	18950	-21.32	20220830	10650	40.00	20220623	3.16	N	086670	500	45 억	234625	N	N	235	N	N
90	20230611	174908	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14910	-90	5	-0.60	647665940	43455	82.63	15000	15060	14830	19500	10500	15000	14904.15	2.57	-11033	-8879	15260	15130	14970	14840	14680	15195	14905	46	4500	500	10800	10	1	9125174	1361	9.07	1.28	12	0.48	1644.00	11634.00	18950	20220830	-21.32	10650	20220623	40.00	16080	-7.28	20230201	12580	18.52	20230316	18950	-21.32	20220830	10650	40.00	20220623	3.16	N	086670	500	45 억	234625	N	N	235	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History