KissMeData/036560/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	-30	5	-0.22	2112351360	156596	59.34	13490	13680	13300	17570	9470	13520	13489.18	9.54	0	14283	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2125	13.70	0.62	12	0.99	985.00	21622.00	17700	20221128	-23.79	7760	20220704	73.84	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	7760	73.84	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
3	20230630	150414	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	10	2	0.07	1939097010	143756	54.47	13490	13680	13300	17570	9470	13520	13488.80	9.54	0	14215	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2131	13.74	0.63	12	0.91	985.00	21622.00	17700	20221128	-23.56	7760	20220704	74.36	15480	-12.60	20230419	10750	25.86	20230103	17700	-23.56	20221128	7760	74.36	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
4	20230630	140412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	-30	5	-0.22	1781720940	132111	50.06	13490	13680	13300	17570	9470	13520	13486.54	9.54	0	15573	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2125	13.70	0.62	12	0.84	985.00	21622.00	17700	20221128	-23.79	7760	20220704	73.84	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	7760	73.84	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
5	20230630	130414	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	60	2	0.44	1505871530	111706	42.33	13490	13680	13300	17570	9470	13520	13480.66	9.54	0	16775	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2139	13.79	0.63	12	0.71	985.00	21622.00	17700	20221128	-23.28	7760	20220704	75.00	15480	-12.27	20230419	10750	26.33	20230103	17700	-23.28	20221128	7760	75.00	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
6	20230630	120411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	10	2	0.07	1120919710	83358	31.58	13490	13580	13300	17570	9470	13520	13447.05	9.54	0	6481	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2131	13.74	0.63	12	0.53	985.00	21622.00	17700	20221128	-23.56	7760	20220704	74.36	15480	-12.60	20230419	10750	25.86	20230103	17700	-23.56	20221128	7760	74.36	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
7	20230630	110413	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	-50	5	-0.37	933564290	69482	26.33	13490	13580	13300	17570	9470	13520	13436.05	9.54	0	3669	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2122	13.68	0.62	12	0.44	985.00	21622.00	17700	20221128	-23.90	7760	20220704	73.58	15480	-12.98	20230419	10750	25.30	20230103	17700	-23.90	20221128	7760	73.58	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
8	20230630	100413	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	-30	5	-0.22	708162240	52762	19.99	13490	13580	13300	17570	9470	13520	13421.80	9.54	0	8859	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2125	13.70	0.62	12	0.33	985.00	21622.00	17700	20221128	-23.79	7760	20220704	73.84	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	7760	73.84	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
9	20230630	090413	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	-100	5	-0.74	72494970	5399	2.05	13490	13490	13370	17570	9470	13520	13427.27	9.54	0	-406	13866	13692	13356	13182	12846	13780	13270	79	4050	500	8920	10	1	15750000	2114	13.62	0.62	12	0.03	985.00	21622.00	17700	20221128	-24.18	7760	20220704	72.94	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	7760	72.94	20220704	3.88	N	036560	500	78 억	1501978	N	N	0	N	N
10	20230629	160412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	320	2	2.42	3497582320	261196	64.61	13250	13530	13020	17160	9240	13200	13390.50	9.35	0	12567	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2129	13.73	0.63	12	1.66	985.00	21622.00	17700	20221128	-23.62	7760	20220704	74.23	15480	-12.66	20230419	10750	25.77	20230103	17700	-23.62	20221128	7760	74.23	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
11	20230629	150411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	280	2	2.12	3159621570	236163	58.42	13250	13520	13020	17160	9240	13200	13378.99	9.35	0	12262	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2123	13.69	0.62	12	1.50	985.00	21622.00	17700	20221128	-23.84	7760	20220704	73.71	15480	-12.92	20230419	10750	25.40	20230103	17700	-23.84	20221128	7760	73.71	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
12	20230629	140410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	200	2	1.52	2382993010	178490	44.15	13250	13510	13020	17160	9240	13200	13350.85	9.35	0	14417	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2111	13.60	0.62	12	1.13	985.00	21622.00	17700	20221128	-24.29	7760	20220704	72.68	15480	-13.44	20230419	10750	24.65	20230103	17700	-24.29	20221128	7760	72.68	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
13	20230629	130410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	210	2	1.59	2179739650	163332	40.40	13250	13510	13020	17160	9240	13200	13345.45	9.35	0	15362	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2112	13.61	0.62	12	1.04	985.00	21622.00	17700	20221128	-24.24	7760	20220704	72.81	15480	-13.37	20230419	10750	24.74	20230103	17700	-24.24	20221128	7760	72.81	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
14	20230629	120411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	220	2	1.67	2000375540	149963	37.10	13250	13510	13020	17160	9240	13200	13339.13	9.35	0	13854	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2114	13.62	0.62	12	0.95	985.00	21622.00	17700	20221128	-24.18	7760	20220704	72.94	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	7760	72.94	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
15	20230629	110412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	170	2	1.29	1474141230	110725	27.39	13250	13510	13020	17160	9240	13200	13313.54	9.35	0	2352	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2106	13.57	0.62	12	0.70	985.00	21622.00	17700	20221128	-24.46	7760	20220704	72.29	15480	-13.63	20230419	10750	24.37	20230103	17700	-24.46	20221128	7760	72.29	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
16	20230629	100411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	240	2	1.82	761672560	57691	14.27	13250	13440	13020	17160	9240	13200	13202.62	9.35	0	2218	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2117	13.64	0.62	12	0.37	985.00	21622.00	17700	20221128	-24.07	7760	20220704	73.20	15480	-13.18	20230419	10750	25.02	20230103	17700	-24.07	20221128	7760	73.20	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
17	20230629	090411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-30	5	-0.23	112652130	8543	2.11	13250	13250	13120	17160	9240	13200	13186.48	9.35	0	-5095	13913	13556	13363	13006	12813	13460	12910	79	3960	500	8710	10	1	15750000	2074	13.37	0.61	12	0.05	985.00	21622.00	17700	20221128	-25.59	7760	20220704	69.72	15480	-14.92	20230419	10750	22.51	20230103	17700	-25.59	20221128	7760	69.72	20220704	3.60	N	036560	500	78 억	1473206	N	N	0	N	N
18	20230628	160407	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13200	50	2	0.38	5391915670	401972	31.38	13260	13720	13170	17090	9210	13150	13414.40	9.05	0	47883	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2079	13.40	0.61	12	2.55	985.00	21622.00	17700	20221128	-25.42	7760	20220704	70.10	15480	-14.73	20230419	10750	22.79	20230103	17700	-25.42	20221128	7760	70.10	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
19	20230628	150409	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	90	2	0.68	5108872690	380591	29.71	13260	13720	13190	17090	9210	13150	13423.57	9.05	0	47768	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2085	13.44	0.61	12	2.42	985.00	21622.00	17700	20221128	-25.20	7760	20220704	70.62	15480	-14.47	20230419	10750	23.16	20230103	17700	-25.20	20221128	7760	70.62	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
20	20230628	140407	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	180	2	1.37	4549212170	338392	26.42	13260	13720	13200	17090	9210	13150	13443.67	9.05	0	46260	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2099	13.53	0.62	12	2.15	985.00	21622.00	17700	20221128	-24.69	7760	20220704	71.78	15480	-13.89	20230419	10750	24.00	20230103	17700	-24.69	20221128	7760	71.78	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
21	20230628	130409	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	220	2	1.67	4221123260	313718	24.49	13260	13720	13200	17090	9210	13150	13455.21	9.05	0	50535	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2106	13.57	0.62	12	1.99	985.00	21622.00	17700	20221128	-24.46	7760	20220704	72.29	15480	-13.63	20230419	10750	24.37	20230103	17700	-24.46	20221128	7760	72.29	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
22	20230628	120340	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	230	2	1.75	4030059990	299454	23.38	13260	13720	13200	17090	9210	13150	13458.09	9.05	0	51767	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2107	13.58	0.62	12	1.90	985.00	21622.00	17700	20221128	-24.41	7760	20220704	72.42	15480	-13.57	20230419	10750	24.47	20230103	17700	-24.41	20221128	7760	72.42	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
23	20230628	110412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	340	2	2.59	3648930320	270934	21.15	13260	13720	13200	17090	9210	13150	13468.04	9.05	0	48279	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2125	13.70	0.62	12	1.72	985.00	21622.00	17700	20221128	-23.79	7760	20220704	73.84	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	7760	73.84	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
24	20230628	100411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	360	2	2.74	2918037700	216714	16.92	13260	13720	13200	17090	9210	13150	13465.02	9.05	0	44061	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2128	13.72	0.62	12	1.38	985.00	21622.00	17700	20221128	-23.67	7760	20220704	74.10	15480	-12.73	20230419	10750	25.67	20230103	17700	-23.67	20221128	7760	74.10	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
25	20230628	090409	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	150	2	1.14	252155350	19009	1.48	13260	13370	13200	17090	9210	13150	13265.45	9.05	0	2191	14916	14032	13516	12632	12116	14475	13075	79	3940	500	8670	10	1	15750000	2095	13.50	0.62	12	0.12	985.00	21622.00	17700	20221128	-24.86	7760	20220704	71.39	15480	-14.08	20230419	10750	23.72	20230103	17700	-24.86	20221128	7760	71.39	20220704	3.62	N	036560	500	78 억	1424982	N	N	0	N	N
26	20230627	160410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	750	2	6.05	17230295870	1274995	1751.44	13100	14400	13000	16120	8680	12400	13514.59	9.15	0	-15365	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2071	13.35	0.61	12	8.10	985.00	21622.00	17700	20221128	-25.71	7760	20220704	69.46	15480	-15.05	20230419	10750	22.33	20230103	17700	-25.71	20221128	7760	69.46	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
27	20230627	150412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13210	810	2	6.53	16637372230	1229939	1689.55	13100	14400	13000	16120	8680	12400	13526.99	9.15	0	-25896	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2081	13.41	0.61	12	7.81	985.00	21622.00	17700	20221128	-25.37	7760	20220704	70.23	15480	-14.66	20230419	10750	22.88	20230103	17700	-25.37	20221128	7760	70.23	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
28	20230627	140415	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	780	2	6.29	16155334700	1193458	1639.43	13100	14400	13000	16120	8680	12400	13536.58	9.15	0	-32464	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2076	13.38	0.61	12	7.58	985.00	21622.00	17700	20221128	-25.54	7760	20220704	69.85	15480	-14.86	20230419	10750	22.60	20230103	17700	-25.54	20221128	7760	69.85	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
29	20230627	130415	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	960	2	7.74	15373373980	1134356	1558.25	13100	14400	13000	16120	8680	12400	13552.51	9.15	0	-37067	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2104	13.56	0.62	12	7.20	985.00	21622.00	17700	20221128	-24.52	7760	20220704	72.16	15480	-13.70	20230419	10750	24.28	20230103	17700	-24.52	20221128	7760	72.16	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
30	20230627	120417	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	1020	2	8.23	14899587970	1098845	1509.46	13100	14400	13000	16120	8680	12400	13559.32	9.15	0	-43893	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2114	13.62	0.62	12	6.98	985.00	21622.00	17700	20221128	-24.18	7760	20220704	72.94	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	7760	72.94	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
31	20230627	110416	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	930	2	7.50	13854727470	1020915	1402.41	13100	14400	13000	16120	8680	12400	13570.89	9.15	0	-51990	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2099	13.53	0.62	12	6.48	985.00	21622.00	17700	20221128	-24.69	7760	20220704	71.78	15480	-13.89	20230419	10750	24.00	20230103	17700	-24.69	20221128	7760	71.78	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
32	20230627	100407	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	790	2	6.37	11196920510	822640	1130.05	13100	14400	13000	16120	8680	12400	13610.96	9.15	0	-63265	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2077	13.39	0.61	12	5.22	985.00	21622.00	17700	20221128	-25.48	7760	20220704	69.97	15480	-14.79	20230419	10750	22.70	20230103	17700	-25.48	20221128	7760	69.97	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
33	20230627	090410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13790	1390	2	11.21	4572153310	325977	447.79	13100	14400	13100	16120	8680	12400	14026.00	9.15	0	-32533	12693	12546	12353	12206	12013	12620	12280	79	3720	500	8180	10	1	15750000	2172	14.00	0.64	12	2.07	985.00	21622.00	17700	20221128	-22.09	7760	20220704	77.71	15480	-10.92	20230419	10750	28.28	20230103	17700	-22.09	20221128	7760	77.71	20220704	3.63	N	036560	500	78 억	1440763	N	N	4	N	N
34	20230626	160409	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	100	2	0.81	897056300	72571	39.63	12220	12500	12160	15990	8610	12300	12361.42	9.11	0	5345	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1953	12.59	0.57	12	0.46	985.00	21622.00	17700	20221128	-29.94	7760	20220704	59.79	15480	-19.90	20230419	10750	15.35	20230103	17700	-29.94	20221128	7760	59.79	20220704	3.65	N	036560	500	78 억	1435054	N	N	4	N	N
35	20230626	150411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	40	2	0.33	796232660	64425	35.18	12220	12500	12160	15990	8610	12300	12359.50	9.11	0	4253	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1944	12.53	0.57	12	0.41	985.00	21622.00	17700	20221128	-30.28	7760	20220704	59.02	15480	-20.28	20230419	10750	14.79	20230103	17700	-30.28	20221128	7760	59.02	20220704	3.65	N	036560	500	78 억	1435054	N	N	0	N	N
36	20230626	140411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12430	130	2	1.06	648298440	52460	28.65	12220	12500	12160	15990	8610	12300	12358.48	9.11	0	2318	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1958	12.62	0.57	12	0.33	985.00	21622.00	17700	20221128	-29.77	7760	20220704	60.18	15480	-19.70	20230419	10750	15.63	20230103	17700	-29.77	20221128	7760	60.18	20220704	3.65	N	036560	500	78 억	1435054	N	N	0	N	N
37	20230626	130411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12440	140	2	1.14	565157780	45753	24.99	12220	12500	12160	15990	8610	12300	12352.91	9.11	0	4058	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1959	12.63	0.58	12	0.29	985.00	21622.00	17700	20221128	-29.72	7760	20220704	60.31	15480	-19.64	20230419	10750	15.72	20230103	17700	-29.72	20221128	7760	60.31	20220704	3.65	N	036560	500	78 억	1435054	N	N	0	N	N
38	20230626	120408	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	150	2	1.22	517585210	41928	22.90	12220	12500	12160	15990	8610	12300	12345.12	9.11	0	4407	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1961	12.64	0.58	12	0.27	985.00	21622.00	17700	20221128	-29.66	7760	20220704	60.44	15480	-19.57	20230419	10750	15.81	20230103	17700	-29.66	20221128	7760	60.44	20220704	3.65	N	036560	500	78 억	1435054	N	N	0	N	N
39	20230626	110407	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	110	2	0.89	403167420	32746	17.88	12220	12460	12160	15990	8610	12300	12312.13	9.11	0	4552	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1955	12.60	0.57	12	0.21	985.00	21622.00	17700	20221128	-29.89	7760	20220704	59.92	15480	-19.83	20230419	10750	15.44	20230103	17700	-29.89	20221128	7760	59.92	20220704	3.65	N	036560	500	78 억	1435054	N	N	0	N	N
40	20230626	100408	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	100	2	0.81	331324980	26965	14.73	12220	12460	12160	15990	8610	12300	12287.00	9.11	0	2593	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1953	12.59	0.57	12	0.17	985.00	21622.00	17700	20221128	-29.94	7760	20220704	59.79	15480	-19.90	20230419	10750	15.35	20230103	17700	-29.94	20221128	7760	59.79	20220704	3.65	N	036560	500	78 억	1435054	N	N	0	N	N
41	20230626	090409	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12220	-80	5	-0.65	72118100	5904	3.22	12220	12260	12160	15990	8610	12300	12207.82	9.11	0	-779	13033	12666	12453	12086	11873	12560	11980	79	3690	500	8110	10	1	15750000	1925	12.41	0.57	12	0.04	985.00	21622.00	17700	20221128	-30.96	7760	20220704	57.47	15480	-21.06	20230419	10750	13.67	20230103	17700	-30.96	20221128	7760	57.47	20220704	3.65	N	036560	500	78 억	1435054	N	N	0	N	N
42	20230623	162317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	-520	5	-4.06	2261848230	181588	268.09	12790	12820	12240	16660	8980	12820	12456.29	9.04	0	-3531	13153	12986	12813	12646	12473	12990	12650	79	3840	500	8460	10	1	15750000	1937	12.49	0.57	12	1.15	985.00	21622.00	17700	20221128	-30.51	7760	20220704	58.51	15480	-20.54	20230419	10750	14.42	20230103	17700	-30.51	20221128	7760	58.51	20220704	3.66	N	036560	500	78 억	1423408	N	N	7	N	N
43	20230623	140327	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12330	-490	5	-3.82	1664143380	133025	196.40	12790	12820	12300	16660	8980	12820	12510.00	9.04	0	-5803	13153	12986	12813	12646	12473	12990	12650	79	3840	500	8460	10	1	15750000	1942	12.52	0.57	12	0.84	985.00	21622.00	17700	20221128	-30.34	7760	20220704	58.89	15480	-20.35	20230419	10750	14.70	20230103	17700	-30.34	20221128	7760	58.89	20220704	3.66	N	036560	500	78 억	1423408	N	N	7	N	N
44	20230622	160400	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-150	5	-1.16	838718810	65339	58.59	12820	12980	12640	16860	9080	12970	12836.44	9.04	0	-199	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2019	13.02	0.59	12	0.41	985.00	21622.00	17700	20221128	-27.57	7760	20220704	65.21	15480	-17.18	20230419	10750	19.26	20230103	17700	-27.57	20221128	7760	65.21	20220704	3.67	N	036560	500	78 억	1423839	N	N	7	N	N
45	20230622	150251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	-140	5	-1.08	797868740	62151	55.74	12820	12980	12640	16860	9080	12970	12837.54	9.04	0	-461	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2021	13.03	0.59	12	0.39	985.00	21622.00	17700	20221128	-27.51	7760	20220704	65.34	15480	-17.12	20230419	10750	19.35	20230103	17700	-27.51	20221128	7760	65.34	20220704	3.67	N	036560	500	78 억	1423839	N	N	6	N	N
46	20230622	140909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-30	5	-0.23	653895860	50951	45.69	12820	12980	12640	16860	9080	12970	12833.76	9.04	0	-2030	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2038	13.14	0.60	12	0.32	985.00	21622.00	17700	20221128	-26.89	7760	20220704	66.75	15480	-16.41	20230419	10750	20.37	20230103	17700	-26.89	20221128	7760	66.75	20220704	3.67	N	036560	500	78 억	1423839	N	N	6	N	N
47	20230622	130410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	-20	5	-0.15	568140270	44316	39.74	12820	12980	12640	16860	9080	12970	12820.14	9.04	0	-2275	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2040	13.15	0.60	12	0.28	985.00	21622.00	17700	20221128	-26.84	7760	20220704	66.88	15480	-16.34	20230419	10750	20.47	20230103	17700	-26.84	20221128	7760	66.88	20220704	3.67	N	036560	500	78 억	1423839	N	N	6	N	N
48	20230622	120733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	-60	5	-0.46	497343500	38841	34.83	12820	12950	12640	16860	9080	12970	12804.51	9.04	0	-2040	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2033	13.11	0.60	12	0.25	985.00	21622.00	17700	20221128	-27.06	7760	20220704	66.37	15480	-16.60	20230419	10750	20.09	20230103	17700	-27.06	20221128	7760	66.37	20220704	3.67	N	036560	500	78 억	1423839	N	N	6	N	N
49	20230622	110718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-80	5	-0.62	415140120	32473	29.12	12820	12910	12640	16860	9080	12970	12784.04	9.04	0	-606	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2030	13.09	0.60	12	0.21	985.00	21622.00	17700	20221128	-27.18	7760	20220704	66.11	15480	-16.73	20230419	10750	19.91	20230103	17700	-27.18	20221128	7760	66.11	20220704	3.67	N	036560	500	78 억	1423839	N	N	6	N	N
50	20230622	100357	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12810	-160	5	-1.23	315305980	24704	22.15	12820	12850	12640	16860	9080	12970	12763.18	9.04	0	-4071	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2018	13.01	0.59	12	0.16	985.00	21622.00	17700	20221128	-27.63	7760	20220704	65.08	15480	-17.25	20230419	10750	19.16	20230103	17700	-27.63	20221128	7760	65.08	20220704	3.67	N	036560	500	78 억	1423839	N	N	6	N	N
51	20230622	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12740	-230	5	-1.77	114238330	8991	8.06	12820	12820	12640	16860	9080	12970	12705.24	9.04	0	-3145	13563	13266	13083	12786	12603	13175	12695	79	3890	500	8560	10	1	15750000	2007	12.93	0.59	12	0.06	985.00	21622.00	17700	20221128	-28.02	7760	20220704	64.18	15480	-17.70	20230419	10750	18.51	20230103	17700	-28.02	20221128	7760	64.18	20220704	3.67	N	036560	500	78 억	1423839	N	N	6	N	N
52	20230621	160323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12970	-150	5	-1.14	1461147460	111490	128.67	13130	13380	12900	17050	9190	13120	13105.64	8.94	0	15091	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2043	13.17	0.60	12	0.71	985.00	21622.00	17700	20221128	-26.72	7760	20220704	67.14	15480	-16.21	20230419	10750	20.65	20230103	17700	-26.72	20221128	7760	67.14	20220704	3.65	N	036560	500	78 억	1408744	N	N	6	N	N
53	20230621	150602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	-170	5	-1.30	1367615890	104270	120.33	13130	13380	12900	17050	9190	13120	13116.10	8.94	0	14712	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2040	13.15	0.60	12	0.66	985.00	21622.00	17700	20221128	-26.84	7760	20220704	66.88	15480	-16.34	20230419	10750	20.47	20230103	17700	-26.84	20221128	7760	66.88	20220704	3.65	N	036560	500	78 억	1408744	N	N	0	N	N
54	20230621	140922	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-190	5	-1.45	1153948180	87746	101.26	13130	13380	12930	17050	9190	13120	13151.01	8.94	0	12578	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2036	13.13	0.60	12	0.56	985.00	21622.00	17700	20221128	-26.95	7760	20220704	66.62	15480	-16.47	20230419	10750	20.28	20230103	17700	-26.95	20221128	7760	66.62	20220704	3.65	N	036560	500	78 억	1408744	N	N	0	N	N
55	20230621	130704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	10	2	0.08	797836850	60436	69.75	13130	13380	13060	17050	9190	13120	13201.36	8.94	0	10971	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2068	13.33	0.61	12	0.38	985.00	21622.00	17700	20221128	-25.82	7760	20220704	69.20	15480	-15.18	20230419	10750	22.14	20230103	17700	-25.82	20221128	7760	69.20	20220704	3.65	N	036560	500	78 억	1408744	N	N	0	N	N
56	20230621	120737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13140	20	2	0.15	717567380	54327	62.70	13130	13380	13060	17050	9190	13120	13208.31	8.94	0	10113	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2070	13.34	0.61	12	0.34	985.00	21622.00	17700	20221128	-25.76	7760	20220704	69.33	15480	-15.12	20230419	10750	22.23	20230103	17700	-25.76	20221128	7760	69.33	20220704	3.65	N	036560	500	78 억	1408744	N	N	0	N	N
57	20230621	110549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	60	2	0.46	587731820	44477	51.33	13130	13380	13060	17050	9190	13120	13214.30	8.94	0	10403	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2076	13.38	0.61	12	0.28	985.00	21622.00	17700	20221128	-25.54	7760	20220704	69.85	15480	-14.86	20230419	10750	22.60	20230103	17700	-25.54	20221128	7760	69.85	20220704	3.65	N	036560	500	78 억	1408744	N	N	0	N	N
58	20230621	100513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	160	2	1.22	377824060	28562	32.96	13130	13380	13060	17050	9190	13120	13228.23	8.94	0	5376	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2092	13.48	0.61	12	0.18	985.00	21622.00	17700	20221128	-24.97	7760	20220704	71.13	15480	-14.21	20230419	10750	23.53	20230103	17700	-24.97	20221128	7760	71.13	20220704	3.65	N	036560	500	78 억	1408744	N	N	0	N	N
59	20230621	090534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	50	2	0.38	18259490	1387	1.60	13130	13180	13130	17050	9190	13120	13164.90	8.94	0	-914	13446	13282	13116	12952	12786	13365	13035	79	3930	500	8650	10	1	15750000	2074	13.37	0.61	12	0.01	985.00	21622.00	17700	20221128	-25.59	7760	20220704	69.72	15480	-14.92	20230419	10750	22.51	20230103	17700	-25.59	20221128	7760	69.72	20220704	3.65	N	036560	500	78 억	1408744	N	N	0	N	N
60	20230620	160741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	90	2	0.69	1117490040	85129	137.70	13000	13280	12950	16930	9130	13030	13127.05	8.84	0	9963	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2066	13.32	0.61	12	0.54	985.00	21622.00	17700	20221128	-25.88	7760	20220704	69.07	15480	-15.25	20230419	10750	22.05	20230103	17700	-25.88	20221128	7760	69.07	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
61	20230620	150444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	90	2	0.69	1054472490	80322	129.92	13000	13280	12950	16930	9130	13030	13128.07	8.84	0	9266	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2066	13.32	0.61	12	0.51	985.00	21622.00	17700	20221128	-25.88	7760	20220704	69.07	15480	-15.25	20230419	10750	22.05	20230103	17700	-25.88	20221128	7760	69.07	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
62	20230620	140247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	90	2	0.69	958334280	73007	118.09	13000	13280	12950	16930	9130	13030	13126.61	8.84	0	10155	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2066	13.32	0.61	12	0.46	985.00	21622.00	17700	20221128	-25.88	7760	20220704	69.07	15480	-15.25	20230419	10750	22.05	20230103	17700	-25.88	20221128	7760	69.07	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
63	20230620	130411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	190	2	1.46	804957310	61353	99.24	13000	13280	12950	16930	9130	13030	13120.10	8.84	0	11540	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2082	13.42	0.61	12	0.39	985.00	21622.00	17700	20221128	-25.31	7760	20220704	70.36	15480	-14.60	20230419	10750	22.98	20230103	17700	-25.31	20221128	7760	70.36	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
64	20230620	120633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	140	2	1.07	670160450	51152	82.74	13000	13280	12950	16930	9130	13030	13101.35	8.84	0	6947	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2074	13.37	0.61	12	0.32	985.00	21622.00	17700	20221128	-25.59	7760	20220704	69.72	15480	-14.92	20230419	10750	22.51	20230103	17700	-25.59	20221128	7760	69.72	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
65	20230620	110743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	70	2	0.54	408162250	31303	50.63	13000	13120	12950	16930	9130	13030	13039.08	8.84	0	4349	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2063	13.30	0.61	12	0.20	985.00	21622.00	17700	20221128	-25.99	7760	20220704	68.81	15480	-15.37	20230419	10750	21.86	20230103	17700	-25.99	20221128	7760	68.81	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
66	20230620	100236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	0	3	0.00	331373530	25425	41.13	13000	13120	12950	16930	9130	13030	13033.37	8.84	0	1913	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2052	13.23	0.60	12	0.16	985.00	21622.00	17700	20221128	-26.38	7760	20220704	67.91	15480	-15.83	20230419	10750	21.21	20230103	17700	-26.38	20221128	7760	67.91	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
67	20230620	090530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	30	2	0.23	64910360	5000	8.09	13000	13060	12950	16930	9130	13030	12982.07	8.84	0	2287	13263	13146	13023	12906	12783	13085	12845	79	3900	500	8590	10	1	15750000	2057	13.26	0.60	12	0.03	985.00	21622.00	17700	20221128	-26.21	7760	20220704	68.30	15480	-15.63	20230419	10750	21.49	20230103	17700	-26.21	20221128	7760	68.30	20220704	3.67	N	036560	500	78 억	1392887	N	N	0	N	N
68	20230619	161034	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	-80	5	-0.61	792297810	60988	48.73	13070	13140	12900	17040	9180	13110	12991.02	8.77	0	11774	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2052	13.23	0.60	12	0.39	985.00	21622.00	17700	20221128	-26.38	7760	20220704	67.91	15480	-15.83	20230419	10750	21.21	20230103	17700	-26.38	20221128	7760	67.91	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
69	20230619	150341	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	-60	5	-0.46	738163820	56834	45.41	13070	13140	12900	17040	9180	13110	12988.05	8.77	0	9222	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2055	13.25	0.60	12	0.36	985.00	21622.00	17700	20221128	-26.27	7760	20220704	68.17	15480	-15.70	20230419	10750	21.40	20230103	17700	-26.27	20221128	7760	68.17	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
70	20230619	140659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-110	5	-0.84	656894310	50600	40.43	13070	13140	12900	17040	9180	13110	12982.08	8.77	0	8251	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2048	13.20	0.60	12	0.32	985.00	21622.00	17700	20221128	-26.55	7760	20220704	67.53	15480	-16.02	20230419	10750	20.93	20230103	17700	-26.55	20221128	7760	67.53	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
71	20230619	130951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-100	5	-0.76	566761570	43673	34.89	13070	13140	12900	17040	9180	13110	12977.36	8.77	0	6879	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2049	13.21	0.60	12	0.28	985.00	21622.00	17700	20221128	-26.50	7760	20220704	67.65	15480	-15.96	20230419	10750	21.02	20230103	17700	-26.50	20221128	7760	67.65	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
72	20230619	120333	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	-90	5	-0.69	487731500	37604	30.04	13070	13140	12900	17040	9180	13110	12970.17	8.77	0	6425	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2051	13.22	0.60	12	0.24	985.00	21622.00	17700	20221128	-26.44	7760	20220704	67.78	15480	-15.89	20230419	10750	21.12	20230103	17700	-26.44	20221128	7760	67.78	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
73	20230619	111010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12980	-130	5	-0.99	400620690	30924	24.71	13070	13070	12900	17040	9180	13110	12954.96	8.77	0	4359	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2044	13.18	0.60	12	0.20	985.00	21622.00	17700	20221128	-26.67	7760	20220704	67.27	15480	-16.15	20230419	10750	20.74	20230103	17700	-26.67	20221128	7760	67.27	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
74	20230619	100748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-170	5	-1.30	336743370	25988	20.76	13070	13070	12900	17040	9180	13110	12957.59	8.77	0	4576	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2038	13.14	0.60	12	0.17	985.00	21622.00	17700	20221128	-26.89	7760	20220704	66.75	15480	-16.41	20230419	10750	20.37	20230103	17700	-26.89	20221128	7760	66.75	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
75	20230619	090434	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-100	5	-0.76	42839590	3289	2.63	13070	13070	12970	17040	9180	13110	13024.85	8.77	0	-2021	13463	13286	13043	12866	12623	13375	12955	79	3930	500	8650	10	1	15750000	2049	13.21	0.60	12	0.02	985.00	21622.00	17700	20221128	-26.50	7760	20220704	67.65	15480	-15.96	20230419	10750	21.02	20230103	17700	-26.50	20221128	7760	67.65	20220704	3.68	N	036560	500	78 억	1380641	N	N	0	N	N
76	20230616	160910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	320	2	2.50	1633747790	124761	93.69	12800	13220	12800	16620	8960	12790	13095.02	8.47	0	46869	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2065	13.31	0.61	12	0.79	985.00	21622.00	17700	20221128	-25.93	7760	20220704	68.94	15480	-15.31	20230419	10750	21.95	20230103	17700	-25.93	20221128	7760	68.94	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
77	20230616	150704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	220	2	1.72	1494973040	114133	85.71	12800	13220	12800	16620	8960	12790	13098.52	8.47	0	41956	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2049	13.21	0.60	12	0.72	985.00	21622.00	17700	20221128	-26.50	7760	20220704	67.65	15480	-15.96	20230419	10750	21.02	20230103	17700	-26.50	20221128	7760	67.65	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
78	20230616	140351	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	240	2	1.88	1324381900	101040	75.88	12800	13220	12800	16620	8960	12790	13107.50	8.47	0	39226	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2052	13.23	0.60	12	0.64	985.00	21622.00	17700	20221128	-26.38	7760	20220704	67.91	15480	-15.83	20230419	10750	21.21	20230103	17700	-26.38	20221128	7760	67.91	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
79	20230616	130312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	290	2	2.27	1217584400	92856	69.73	12800	13220	12800	16620	8960	12790	13112.61	8.47	0	38632	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2060	13.28	0.60	12	0.59	985.00	21622.00	17700	20221128	-26.10	7760	20220704	68.56	15480	-15.50	20230419	10750	21.67	20230103	17700	-26.10	20221128	7760	68.56	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
80	20230616	120143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	340	2	2.66	1120543290	85468	64.18	12800	13220	12800	16620	8960	12790	13110.68	8.47	0	38196	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2068	13.33	0.61	12	0.54	985.00	21622.00	17700	20221128	-25.82	7760	20220704	69.20	15480	-15.18	20230419	10750	22.14	20230103	17700	-25.82	20221128	7760	69.20	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
81	20230616	110934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	340	2	2.66	1016925880	77572	58.25	12800	13220	12800	16620	8960	12790	13109.45	8.47	0	35777	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2068	13.33	0.61	12	0.49	985.00	21622.00	17700	20221128	-25.82	7760	20220704	69.20	15480	-15.18	20230419	10750	22.14	20230103	17700	-25.82	20221128	7760	69.20	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
82	20230616	100842	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	370	2	2.89	646514610	49453	37.14	12800	13200	12800	16620	8960	12790	13073.31	8.47	0	25801	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2073	13.36	0.61	12	0.31	985.00	21622.00	17700	20221128	-25.65	7760	20220704	69.59	15480	-14.99	20230419	10750	22.42	20230103	17700	-25.65	20221128	7760	69.59	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
83	20230616	090718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	130	2	1.02	100018770	7801	5.86	12800	12920	12800	16620	8960	12790	12821.28	8.47	0	2518	13316	13052	12916	12652	12516	12985	12585	79	3830	500	8440	10	1	15750000	2035	13.12	0.60	12	0.05	985.00	21622.00	17700	20221128	-27.01	7760	20220704	66.49	15480	-16.54	20230419	10750	20.19	20230103	17700	-27.01	20221128	7760	66.49	20220704	3.61	N	036560	500	78 억	1333264	N	N	2	N	N
84	20230615	150610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12840	80	2	0.63	1630377970	125594	51.35	12820	13180	12780	16580	8940	12760	12981.34	8.20	0	19549	13566	13162	12936	12532	12306	13050	12420	79	3820	500	8420	10	1	15750000	2022	13.04	0.59	12	0.80	985.00	21622.00	17700	20221128	-27.46	7760	20220704	65.46	15480	-17.05	20230419	10750	19.44	20230103	17700	-27.46	20221128	7760	65.46	20220704	3.46	N	036560	500	78 억	1291766	N	N	0	N	N
85	20230615	140139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12840	80	2	0.63	1445297120	111146	45.44	12820	13180	12810	16580	8940	12760	13003.59	8.20	0	18306	13566	13162	12936	12532	12306	13050	12420	79	3820	500	8420	10	1	15750000	2022	13.04	0.59	12	0.71	985.00	21622.00	17700	20221128	-27.46	7760	20220704	65.46	15480	-17.05	20230419	10750	19.44	20230103	17700	-27.46	20221128	7760	65.46	20220704	3.46	N	036560	500	78 억	1291766	N	N	0	N	N
86	20230615	131123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12960	200	2	1.57	1305254620	100259	40.99	12820	13180	12820	16580	8940	12760	13018.83	8.20	0	18970	13566	13162	12936	12532	12306	13050	12420	79	3820	500	8420	10	1	15750000	2041	13.16	0.60	12	0.64	985.00	21622.00	17700	20221128	-26.78	7760	20220704	67.01	15480	-16.28	20230419	10750	20.56	20230103	17700	-26.78	20221128	7760	67.01	20220704	3.46	N	036560	500	78 억	1291766	N	N	0	N	N
87	20230615	120619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	170	2	1.33	1224033820	93997	38.43	12820	13180	12820	16580	8940	12760	13022.05	8.20	0	18721	13566	13162	12936	12532	12306	13050	12420	79	3820	500	8420	10	1	15750000	2036	13.13	0.60	12	0.60	985.00	21622.00	17700	20221128	-26.95	7760	20220704	66.62	15480	-16.47	20230419	10750	20.28	20230103	17700	-26.95	20221128	7760	66.62	20220704	3.46	N	036560	500	78 억	1291766	N	N	0	N	N
88	20230615	110520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	170	2	1.33	1002309090	76792	31.39	12820	13180	12820	16580	8940	12760	13052.26	8.20	0	15868	13566	13162	12936	12532	12306	13050	12420	79	3820	500	8420	10	1	15750000	2036	13.13	0.60	12	0.49	985.00	21622.00	17700	20221128	-26.95	7760	20220704	66.62	15480	-16.47	20230419	10750	20.28	20230103	17700	-26.95	20221128	7760	66.62	20220704	3.46	N	036560	500	78 억	1291766	N	N	0	N	N
89	20230611	184645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	-220	5	-1.64	1641404480	123726	66.18	13450	13490	13150	17480	9420	13450	13266.86	8.09	-13313	-13695	13856	13652	13286	13082	12716	13755	13185	79	4030	500	8870	10	1	15750000	2084	13.43	0.61	12	0.79	985.00	21622.00	17700	20221128	-25.25	7760	20220704	70.49	15480	-14.53	20230419	10750	23.07	20230103	17700	-25.25	20221128	7760	70.49	20220704	3.27	N	036560	500	78 억	1274645	N	N	32	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History