KissMeData/036890/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13320	490	2	3.82	12094661580	913902	165.44	12850	13410	12830	16670	8990	12830	13233.68	6.80	0	118914	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2995	6.59	1.33	12	4.06	2021.00	10022.00	15750	20221130	-15.43	7860	20220930	69.47	13740	-3.06	20230220	10170	30.97	20230316	15750	-15.43	20221130	7860	69.47	20220930	4.74	N	036890	500	112 억	1529019	N	N	73	N	N
3	20230630	150417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	480	2	3.74	11259044130	851082	154.07	12850	13410	12830	16670	8990	12830	13229.09	6.80	0	110208	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2992	6.59	1.33	12	3.79	2021.00	10022.00	15750	20221130	-15.49	7860	20220930	69.34	13740	-3.13	20230220	10170	30.88	20230316	15750	-15.49	20221130	7860	69.34	20220930	4.74	N	036890	500	112 억	1529019	N	N	1	N	N
4	20230630	140415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	470	2	3.66	10573534430	799604	144.75	12850	13410	12830	16670	8990	12830	13223.46	6.80	0	104397	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2990	6.58	1.33	12	3.56	2021.00	10022.00	15750	20221130	-15.56	7860	20220930	69.21	13740	-3.20	20230220	10170	30.78	20230316	15750	-15.56	20221130	7860	69.21	20220930	4.74	N	036890	500	112 억	1529019	N	N	1	N	N
5	20230630	130417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	460	2	3.59	10122108170	765628	138.60	12850	13410	12830	16670	8990	12830	13220.66	6.80	0	98729	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2988	6.58	1.33	12	3.41	2021.00	10022.00	15750	20221130	-15.62	7860	20220930	69.08	13740	-3.28	20230220	10170	30.68	20230316	15750	-15.62	20221130	7860	69.08	20220930	4.74	N	036890	500	112 억	1529019	N	N	1	N	N
6	20230630	120414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13270	440	2	3.43	9519738840	720219	130.38	12850	13410	12830	16670	8990	12830	13217.84	6.80	0	106933	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2983	6.57	1.32	12	3.20	2021.00	10022.00	15750	20221130	-15.75	7860	20220930	68.83	13740	-3.42	20230220	10170	30.48	20230316	15750	-15.75	20221130	7860	68.83	20220930	4.74	N	036890	500	112 억	1529019	N	N	1	N	N
7	20230630	110416	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	480	2	3.74	8149473810	617218	111.73	12850	13410	12830	16670	8990	12830	13203.56	6.80	0	124164	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2992	6.59	1.33	12	2.75	2021.00	10022.00	15750	20221130	-15.49	7860	20220930	69.34	13740	-3.13	20230220	10170	30.88	20230316	15750	-15.49	20221130	7860	69.34	20220930	4.74	N	036890	500	112 억	1529019	N	N	1	N	N
8	20230630	100416	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13140	310	2	2.42	5671694140	430498	77.93	12850	13380	12830	16670	8990	12830	13174.73	6.80	0	78083	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2954	6.50	1.31	12	1.91	2021.00	10022.00	15750	20221130	-16.57	7860	20220930	67.18	13740	-4.37	20230220	10170	29.20	20230316	15750	-16.57	20221130	7860	67.18	20220930	4.74	N	036890	500	112 억	1529019	N	N	1	N	N
9	20230630	090417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	30	2	0.23	85647790	6661	1.21	12850	12910	12830	16670	8990	12830	12858.10	6.80	0	-704	13363	13096	12883	12616	12403	12990	12510	112	3840	500	9490	10	1	22482268	2891	6.36	1.28	12	0.03	2021.00	10022.00	15750	20221130	-18.35	7860	20220930	63.61	13740	-6.40	20230220	10170	26.45	20230316	15750	-18.35	20221130	7860	63.61	20220930	4.74	N	036890	500	112 억	1529019	N	N	1	N	N
10	20230629	160415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	-250	5	-1.91	7093455940	550555	65.36	13080	13150	12670	17000	9160	13080	12884.32	6.77	0	19970	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2884	6.35	1.28	12	2.45	2021.00	10022.00	15750	20221130	-18.54	7860	20220930	63.23	13740	-6.62	20230220	10170	26.16	20230316	15750	-18.54	20221130	7860	63.23	20220930	4.74	N	036890	500	112 억	1521251	N	N	1	N	N
11	20230629	150414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-190	5	-1.45	6646957010	515750	61.22	13080	13150	12670	17000	9160	13080	12887.94	6.77	0	16627	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2898	6.38	1.29	12	2.29	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	4.74	N	036890	500	112 억	1521251	N	N	15	N	N
12	20230629	140413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-180	5	-1.38	5721829320	443825	52.69	13080	13150	12670	17000	9160	13080	12892.08	6.77	0	12651	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2900	6.38	1.29	12	1.97	2021.00	10022.00	15750	20221130	-18.10	7860	20220930	64.12	13740	-6.11	20230220	10170	26.84	20230316	15750	-18.10	20221130	7860	64.12	20220930	4.74	N	036890	500	112 억	1521251	N	N	15	N	N
13	20230629	130413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-180	5	-1.38	5135746320	398394	47.29	13080	13150	12670	17000	9160	13080	12891.12	6.77	0	8463	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2900	6.38	1.29	12	1.77	2021.00	10022.00	15750	20221130	-18.10	7860	20220930	64.12	13740	-6.11	20230220	10170	26.84	20230316	15750	-18.10	20221130	7860	64.12	20220930	4.74	N	036890	500	112 억	1521251	N	N	15	N	N
14	20230629	120414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-190	5	-1.45	4564497270	354155	42.04	13080	13150	12670	17000	9160	13080	12888.42	6.77	0	8762	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2898	6.38	1.29	12	1.58	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	4.74	N	036890	500	112 억	1521251	N	N	15	N	N
15	20230629	110415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-80	5	-0.61	3780723920	293755	34.87	13080	13150	12670	17000	9160	13080	12870.33	6.77	0	9801	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2923	6.43	1.30	12	1.31	2021.00	10022.00	15750	20221130	-17.46	7860	20220930	65.39	13740	-5.39	20230220	10170	27.83	20230316	15750	-17.46	20221130	7860	65.39	20220930	4.74	N	036890	500	112 억	1521251	N	N	15	N	N
16	20230629	100414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-190	5	-1.45	3112067580	242214	28.75	13080	13150	12670	17000	9160	13080	12848.42	6.77	0	-11563	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2898	6.38	1.29	12	1.08	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	4.74	N	036890	500	112 억	1521251	N	N	15	N	N
17	20230629	090414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12960	-120	5	-0.92	277660590	21357	2.54	13080	13150	12900	17000	9160	13080	13000.92	6.77	0	-10032	13726	13402	13136	12812	12546	13565	12975	112	3920	500	9670	10	1	22482268	2914	6.41	1.29	12	0.09	2021.00	10022.00	15750	20221130	-17.71	7860	20220930	64.89	13740	-5.68	20230220	10170	27.43	20230316	15750	-17.71	20221130	7860	64.89	20220930	4.74	N	036890	500	112 억	1521251	N	N	15	N	N
18	20230628	160410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	190	2	1.47	11011381410	835510	191.96	13040	13460	12870	16750	9030	12890	13179.39	6.61	0	28713	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2941	6.47	1.31	12	3.72	2021.00	10022.00	15750	20221130	-16.95	7860	20220930	66.41	13740	-4.80	20230220	10170	28.61	20230316	15750	-16.95	20221130	7860	66.41	20220930	4.86	N	036890	500	112 억	1487026	N	N	15	N	N
19	20230628	150412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	210	2	1.63	10637284540	806909	185.39	13040	13460	12870	16750	9030	12890	13182.76	6.61	0	32875	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2945	6.48	1.31	12	3.59	2021.00	10022.00	15750	20221130	-16.83	7860	20220930	66.67	13740	-4.66	20230220	10170	28.81	20230316	15750	-16.83	20221130	7860	66.67	20220930	4.86	N	036890	500	112 억	1487026	N	N	29	N	N
20	20230628	140410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	100	2	0.78	9920328950	752172	172.82	13040	13460	12870	16750	9030	12890	13188.91	6.61	0	40838	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2920	6.43	1.30	12	3.35	2021.00	10022.00	15750	20221130	-17.52	7860	20220930	65.27	13740	-5.46	20230220	10170	27.73	20230316	15750	-17.52	20221130	7860	65.27	20220930	4.86	N	036890	500	112 억	1487026	N	N	29	N	N
21	20230628	130412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	300	2	2.33	8231127060	622362	142.99	13040	13460	12870	16750	9030	12890	13225.63	6.61	0	18434	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2965	6.53	1.32	12	2.77	2021.00	10022.00	15750	20221130	-16.25	7860	20220930	67.81	13740	-4.00	20230220	10170	29.70	20230316	15750	-16.25	20221130	7860	67.81	20220930	4.86	N	036890	500	112 억	1487026	N	N	29	N	N
22	20230628	120343	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	370	2	2.87	7799020860	589690	135.48	13040	13460	12870	16750	9030	12890	13225.63	6.61	0	25573	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2981	6.56	1.32	12	2.62	2021.00	10022.00	15750	20221130	-15.81	7860	20220930	68.70	13740	-3.49	20230220	10170	30.38	20230316	15750	-15.81	20221130	7860	68.70	20220930	4.86	N	036890	500	112 억	1487026	N	N	29	N	N
23	20230628	110415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	290	2	2.25	7311926870	552825	127.01	13040	13460	12870	16750	9030	12890	13226.48	6.61	0	27639	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2963	6.52	1.32	12	2.46	2021.00	10022.00	15750	20221130	-16.32	7860	20220930	67.68	13740	-4.08	20230220	10170	29.60	20230316	15750	-16.32	20221130	7860	67.68	20220930	4.86	N	036890	500	112 억	1487026	N	N	29	N	N
24	20230628	100414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	420	2	3.26	5516825460	417502	95.92	13040	13460	12870	16750	9030	12890	13213.89	6.61	0	32920	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2992	6.59	1.33	12	1.86	2021.00	10022.00	15750	20221130	-15.49	7860	20220930	69.34	13740	-3.13	20230220	10170	30.88	20230316	15750	-15.49	20221130	7860	69.34	20220930	4.86	N	036890	500	112 억	1487026	N	N	29	N	N
25	20230628	090412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	-10	5	-0.08	435189630	33581	7.72	13040	13040	12870	16750	9030	12890	12959.40	6.61	0	-17336	13350	13120	12810	12580	12270	13235	12695	112	3860	500	9530	10	1	22482268	2896	6.37	1.29	12	0.15	2021.00	10022.00	15750	20221130	-18.22	7860	20220930	63.87	13740	-6.26	20230220	10170	26.65	20230316	15750	-18.22	20221130	7860	63.87	20220930	4.86	N	036890	500	112 억	1487026	N	N	29	N	N
26	20230627	160413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	90	2	0.70	5502441460	429887	29.50	12720	13040	12500	16640	8960	12800	12799.60	6.58	0	9702	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2898	6.38	1.29	12	1.91	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	4.96	N	036890	500	112 억	1478533	N	N	29	N	N
27	20230627	150415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	90	2	0.70	5248323990	410165	28.14	12720	13040	12500	16640	8960	12800	12795.64	6.58	0	12648	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2898	6.38	1.29	12	1.82	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	4.96	N	036890	500	112 억	1478533	N	N	0	N	N
28	20230627	140418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	50	2	0.39	4758967600	372092	25.53	12720	13040	12500	16640	8960	12800	12789.75	6.58	0	20648	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2889	6.36	1.28	12	1.66	2021.00	10022.00	15750	20221130	-18.41	7860	20220930	63.49	13740	-6.48	20230220	10170	26.35	20230316	15750	-18.41	20221130	7860	63.49	20220930	4.96	N	036890	500	112 억	1478533	N	N	0	N	N
29	20230627	130418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	90	2	0.70	4404359620	344569	23.64	12720	13040	12500	16640	8960	12800	12782.20	6.58	0	24212	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2898	6.38	1.29	12	1.53	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	4.96	N	036890	500	112 억	1478533	N	N	0	N	N
30	20230627	120420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	100	2	0.78	3980918580	311641	21.38	12720	13040	12500	16640	8960	12800	12774.01	6.58	0	21330	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2900	6.38	1.29	12	1.39	2021.00	10022.00	15750	20221130	-18.10	7860	20220930	64.12	13740	-6.11	20230220	10170	26.84	20230316	15750	-18.10	20221130	7860	64.12	20220930	4.96	N	036890	500	112 억	1478533	N	N	0	N	N
31	20230627	110419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	100	2	0.78	3080830640	242135	16.61	12720	13000	12500	16640	8960	12800	12723.45	6.58	0	25897	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2900	6.38	1.29	12	1.08	2021.00	10022.00	15750	20221130	-18.10	7860	20220930	64.12	13740	-6.11	20230220	10170	26.84	20230316	15750	-18.10	20221130	7860	64.12	20220930	4.96	N	036890	500	112 억	1478533	N	N	0	N	N
32	20230627	100410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-50	5	-0.39	1794401010	142112	9.75	12720	12760	12500	16640	8960	12800	12626.05	6.58	0	35374	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2866	6.31	1.27	12	0.63	2021.00	10022.00	15750	20221130	-19.05	7860	20220930	62.21	13740	-7.21	20230220	10170	25.37	20230316	15750	-19.05	20221130	7860	62.21	20220930	4.96	N	036890	500	112 억	1478533	N	N	0	N	N
33	20230627	090413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12530	-270	5	-2.11	367844580	29143	2.00	12720	12720	12500	16640	8960	12800	12618.92	6.58	0	-6801	13573	13186	12813	12426	12053	13380	12620	112	3840	500	9470	10	1	22482268	2817	6.20	1.25	12	0.13	2021.00	10022.00	15750	20221130	-20.44	7860	20220930	59.41	13740	-8.81	20230220	10170	23.21	20230316	15750	-20.44	20221130	7860	59.41	20220930	4.96	N	036890	500	112 억	1478533	N	N	0	N	N
34	20230626	160412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	600	2	4.92	18718175840	1452723	335.83	12450	13200	12440	15860	8540	12200	12885.13	6.52	0	4843	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2878	6.33	1.28	12	6.46	2021.00	10022.00	15750	20221130	-18.73	7860	20220930	62.85	13740	-6.84	20230220	10170	25.86	20230316	15750	-18.73	20221130	7860	62.85	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
35	20230626	150415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	560	2	4.59	18284133530	1418787	327.99	12450	13200	12440	15860	8540	12200	12887.28	6.52	0	3081	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2869	6.31	1.27	12	6.31	2021.00	10022.00	15750	20221130	-18.98	7860	20220930	62.34	13740	-7.13	20230220	10170	25.47	20230316	15750	-18.98	20221130	7860	62.34	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
36	20230626	140414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12620	420	2	3.44	17567599330	1362355	314.94	12450	13200	12440	15860	8540	12200	12895.15	6.52	0	-1908	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2837	6.24	1.26	12	6.06	2021.00	10022.00	15750	20221130	-19.87	7860	20220930	60.56	13740	-8.15	20230220	10170	24.09	20230316	15750	-19.87	20221130	7860	60.56	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
37	20230626	130414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	480	2	3.93	16512622730	1278943	295.66	12450	13200	12440	15860	8540	12200	12911.29	6.52	0	7529	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2851	6.27	1.27	12	5.69	2021.00	10022.00	15750	20221130	-19.49	7860	20220930	61.32	13740	-7.71	20230220	10170	24.68	20230316	15750	-19.49	20221130	7860	61.32	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
38	20230626	120410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12700	500	2	4.10	15806795760	1223374	282.81	12450	13200	12440	15860	8540	12200	12920.80	6.52	0	21540	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2855	6.28	1.27	12	5.44	2021.00	10022.00	15750	20221130	-19.37	7860	20220930	61.58	13740	-7.57	20230220	10170	24.88	20230316	15750	-19.37	20221130	7860	61.58	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
39	20230626	110410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	690	2	5.66	14645138530	1132357	261.77	12450	13200	12440	15860	8540	12200	12933.48	6.52	0	36886	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2898	6.38	1.29	12	5.04	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
40	20230626	100411	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	740	2	6.07	12844923840	993071	229.57	12450	13200	12440	15860	8540	12200	12934.73	6.52	0	81610	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2909	6.40	1.29	12	4.42	2021.00	10022.00	15750	20221130	-17.84	7860	20220930	64.63	13740	-5.82	20230220	10170	27.24	20230316	15750	-17.84	20221130	7860	64.63	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
41	20230626	090412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	800	2	6.56	2993807960	233793	54.05	12450	13060	12440	15860	8540	12200	12806.03	6.52	0	22207	12766	12482	12316	12032	11866	12400	11950	112	3660	500	9020	10	1	22482268	2923	6.43	1.30	12	1.04	2021.00	10022.00	15750	20221130	-17.46	7860	20220930	65.39	13740	-5.39	20230220	10170	27.83	20230316	15750	-17.46	20221130	7860	65.39	20220930	5.03	N	036890	500	112 억	1465745	N	N	0	N	N
42	20230623	162320	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12200	-330	5	-2.63	5317835550	430581	79.21	12510	12600	12150	16280	8780	12530	12351.05	6.37	0	32827	13183	12856	12663	12336	12143	12760	12240	112	3750	500	9270	10	1	22482268	2743	6.04	1.22	12	1.92	2021.00	10022.00	15750	20221130	-22.54	7860	20220930	55.22	13740	-11.21	20230220	10170	19.96	20230316	15750	-22.54	20221130	7860	55.22	20220930	5.14	N	036890	500	112 억	1432669	N	N	29	N	N
43	20230623	140329	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12270	-260	5	-2.08	4424489560	357530	65.77	12510	12600	12230	16280	8780	12530	12375.16	6.37	0	42959	13183	12856	12663	12336	12143	12760	12240	112	3750	500	9270	10	1	22482268	2759	6.07	1.22	12	1.59	2021.00	10022.00	15750	20221130	-22.10	7860	20220930	56.11	13740	-10.70	20230220	10170	20.65	20230316	15750	-22.10	20221130	7860	56.11	20220930	5.14	N	036890	500	112 억	1432669	N	N	29	N	N
44	20230622	160710	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12530	-430	5	-3.32	6825237250	539282	66.56	12990	12990	12470	16840	9080	12960	12656.26	6.42	0	-13598	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2817	6.20	1.25	12	2.40	2021.00	10022.00	15750	20221130	-20.44	7860	20220930	59.41	13740	-8.81	20230220	10170	23.21	20230316	15750	-20.44	20221130	7860	59.41	20220930	4.67	N	036890	500	112 억	1444178	N	N	29	N	N
45	20230622	150941	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12470	-490	5	-3.78	6567288130	518672	64.02	12990	12990	12470	16840	9080	12960	12661.68	6.42	0	-19034	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2804	6.17	1.24	12	2.31	2021.00	10022.00	15750	20221130	-20.83	7860	20220930	58.65	13740	-9.24	20230220	10170	22.62	20230316	15750	-20.83	20221130	7860	58.65	20220930	4.67	N	036890	500	112 억	1444178	N	N	123	N	N
46	20230622	140346	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	-330	5	-2.55	5101358880	401683	49.58	12990	12990	12580	16840	9080	12960	12699.90	6.42	0	-33190	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2840	6.25	1.26	12	1.79	2021.00	10022.00	15750	20221130	-19.81	7860	20220930	60.69	13740	-8.08	20230220	10170	24.19	20230316	15750	-19.81	20221130	7860	60.69	20220930	4.67	N	036890	500	112 억	1444178	N	N	123	N	N
47	20230622	130903	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12640	-320	5	-2.47	4371677330	343935	42.45	12990	12990	12580	16840	9080	12960	12710.70	6.42	0	-29983	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2842	6.25	1.26	12	1.53	2021.00	10022.00	15750	20221130	-19.75	7860	20220930	60.81	13740	-8.01	20230220	10170	24.29	20230316	15750	-19.75	20221130	7860	60.81	20220930	4.67	N	036890	500	112 억	1444178	N	N	123	N	N
48	20230622	120423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12690	-270	5	-2.08	3321255070	260767	32.18	12990	12990	12610	16840	9080	12960	12736.41	6.42	0	-21008	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2853	6.28	1.27	12	1.16	2021.00	10022.00	15750	20221130	-19.43	7860	20220930	61.45	13740	-7.64	20230220	10170	24.78	20230316	15750	-19.43	20221130	7860	61.45	20220930	4.67	N	036890	500	112 억	1444178	N	N	123	N	N
49	20230622	110223	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-200	5	-1.54	2886291470	226602	27.97	12990	12990	12610	16840	9080	12960	12737.18	6.42	0	-15648	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2869	6.31	1.27	12	1.01	2021.00	10022.00	15750	20221130	-18.98	7860	20220930	62.34	13740	-7.13	20230220	10170	25.47	20230316	15750	-18.98	20221130	7860	62.34	20220930	4.67	N	036890	500	112 억	1444178	N	N	123	N	N
50	20230622	100204	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12700	-260	5	-2.01	2252632640	176732	21.81	12990	12990	12610	16840	9080	12960	12745.93	6.42	0	-14311	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2855	6.28	1.27	12	0.79	2021.00	10022.00	15750	20221130	-19.37	7860	20220930	61.58	13740	-7.57	20230220	10170	24.88	20230316	15750	-19.37	20221130	7860	61.58	20220930	4.67	N	036890	500	112 억	1444178	N	N	123	N	N
51	20230622	090758	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	-130	5	-1.00	554824720	43196	5.33	12990	12990	12750	16840	9080	12960	12844.11	6.42	0	-3783	13520	13240	12900	12620	12280	13380	12760	112	3880	500	9590	10	1	22482268	2884	6.35	1.28	12	0.19	2021.00	10022.00	15750	20221130	-18.54	7860	20220930	63.23	13740	-6.62	20230220	10170	26.16	20230316	15750	-18.54	20221130	7860	63.23	20220930	4.67	N	036890	500	112 억	1444178	N	N	123	N	N
52	20230621	160155	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12960	180	2	1.41	10438208850	806563	51.39	12840	13180	12560	16610	8950	12780	12941.58	6.37	0	48393	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2914	6.41	1.29	12	3.59	2021.00	10022.00	15750	20221130	-17.71	7860	20220930	64.89	13740	-5.68	20230220	10170	27.43	20230316	15750	-17.71	20221130	7860	64.89	20220930	4.51	N	036890	500	112 억	1431735	N	N	123	N	N
53	20230621	150947	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	220	2	1.72	10064151830	777744	49.56	12840	13180	12560	16610	8950	12780	12940.20	6.37	0	52383	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2923	6.43	1.30	12	3.46	2021.00	10022.00	15750	20221130	-17.46	7860	20220930	65.39	13740	-5.39	20230220	10170	27.83	20230316	15750	-17.46	20221130	7860	65.39	20220930	4.51	N	036890	500	112 억	1431735	N	N	3	N	N
54	20230621	140348	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	70	2	0.55	8467678370	654943	41.73	12840	13180	12560	16610	8950	12780	12928.89	6.37	0	49395	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2889	6.36	1.28	12	2.91	2021.00	10022.00	15750	20221130	-18.41	7860	20220930	63.49	13740	-6.48	20230220	10170	26.35	20230316	15750	-18.41	20221130	7860	63.49	20220930	4.51	N	036890	500	112 억	1431735	N	N	3	N	N
55	20230621	130702	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	330	2	2.58	6732902600	520862	33.19	12840	13180	12560	16610	8950	12780	12926.47	6.37	0	14728	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2947	6.49	1.31	12	2.32	2021.00	10022.00	15750	20221130	-16.76	7860	20220930	66.79	13740	-4.59	20230220	10170	28.91	20230316	15750	-16.76	20221130	7860	66.79	20220930	4.51	N	036890	500	112 억	1431735	N	N	3	N	N
56	20230621	120134	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	240	2	1.88	5297068040	411375	26.21	12840	13120	12560	16610	8950	12780	12876.51	6.37	0	5655	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2927	6.44	1.30	12	1.83	2021.00	10022.00	15750	20221130	-17.33	7860	20220930	65.65	13740	-5.24	20230220	10170	28.02	20230316	15750	-17.33	20221130	7860	65.65	20220930	4.51	N	036890	500	112 억	1431735	N	N	3	N	N
57	20230621	110358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	280	2	2.19	4402124490	342754	21.84	12840	13070	12560	16610	8950	12780	12843.40	6.37	0	9327	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2936	6.46	1.30	12	1.52	2021.00	10022.00	15750	20221130	-17.08	7860	20220930	66.16	13740	-4.95	20230220	10170	28.42	20230316	15750	-17.08	20221130	7860	66.16	20220930	4.51	N	036890	500	112 억	1431735	N	N	3	N	N
58	20230621	100814	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	70	2	0.55	2560104370	200402	12.77	12840	12960	12560	16610	8950	12780	12774.84	6.37	0	-23618	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2889	6.36	1.28	12	0.89	2021.00	10022.00	15750	20221130	-18.41	7860	20220930	63.49	13740	-6.48	20230220	10170	26.35	20230316	15750	-18.41	20221130	7860	63.49	20220930	4.51	N	036890	500	112 억	1431735	N	N	3	N	N
59	20230621	090411	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12590	-190	5	-1.49	711035800	55942	3.56	12840	12880	12570	16610	8950	12780	12710.17	6.37	0	-25258	13913	13346	13033	12466	12153	13190	12310	112	3830	500	9450	10	1	22482268	2831	6.23	1.26	12	0.25	2021.00	10022.00	15750	20221130	-20.06	7860	20220930	60.18	13740	-8.37	20230220	10170	23.80	20230316	15750	-20.06	20221130	7860	60.18	20220930	4.51	N	036890	500	112 억	1431735	N	N	3	N	N
60	20230620	160845	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12780	-250	5	-1.92	20610124940	1563857	113.91	13030	13600	12720	16930	9130	13030	13179.61	6.72	0	-109091	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2873	6.32	1.28	12	6.96	2021.00	10022.00	15750	20221130	-18.86	7860	20220930	62.60	13740	-6.99	20230220	10170	25.66	20230316	15750	-18.86	20221130	7860	62.60	20220930	5.17	N	036890	500	112 억	1511788	N	N	3	N	N
61	20230620	150410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	-260	5	-2.00	20234888050	1534522	111.77	13030	13600	12720	16930	9130	13030	13186.83	6.72	0	-106735	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2871	6.32	1.27	12	6.83	2021.00	10022.00	15750	20221130	-18.92	7860	20220930	62.47	13740	-7.06	20230220	10170	25.57	20230316	15750	-18.92	20221130	7860	62.47	20220930	5.17	N	036890	500	112 억	1511788	N	N	42	N	N
62	20230620	140644	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-210	5	-1.61	19566775970	1482230	107.96	13030	13600	12720	16930	9130	13030	13201.34	6.72	0	-95218	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2882	6.34	1.28	12	6.59	2021.00	10022.00	15750	20221130	-18.60	7860	20220930	63.10	13740	-6.70	20230220	10170	26.06	20230316	15750	-18.60	20221130	7860	63.10	20220930	5.17	N	036890	500	112 억	1511788	N	N	42	N	N
63	20230620	130521	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	-200	5	-1.53	18704746630	1414936	103.06	13030	13600	12780	16930	9130	13030	13220.00	6.72	0	-80676	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2884	6.35	1.28	12	6.29	2021.00	10022.00	15750	20221130	-18.54	7860	20220930	63.23	13740	-6.62	20230220	10170	26.16	20230316	15750	-18.54	20221130	7860	63.23	20220930	5.17	N	036890	500	112 억	1511788	N	N	42	N	N
64	20230620	120624	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12870	-160	5	-1.23	18000765800	1360043	99.06	13030	13600	12780	16930	9130	13030	13236.01	6.72	0	-71557	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2893	6.37	1.28	12	6.05	2021.00	10022.00	15750	20221130	-18.29	7860	20220930	63.74	13740	-6.33	20230220	10170	26.55	20230316	15750	-18.29	20221130	7860	63.74	20220930	5.17	N	036890	500	112 억	1511788	N	N	42	N	N
65	20230620	110749	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-210	5	-1.61	17128191570	1292052	94.11	13030	13600	12780	16930	9130	13030	13257.24	6.72	0	-71817	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2882	6.34	1.28	12	5.75	2021.00	10022.00	15750	20221130	-18.60	7860	20220930	63.10	13740	-6.70	20230220	10170	26.06	20230316	15750	-18.60	20221130	7860	63.10	20220930	5.17	N	036890	500	112 억	1511788	N	N	42	N	N
66	20230620	100456	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-130	5	-1.00	15105119820	1135282	82.69	13030	13600	12870	16930	9130	13030	13306.08	6.72	0	-64856	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2900	6.38	1.29	12	5.05	2021.00	10022.00	15750	20221130	-18.10	7860	20220930	64.12	13740	-6.11	20230220	10170	26.84	20230316	15750	-18.10	20221130	7860	64.12	20220930	5.17	N	036890	500	112 억	1511788	N	N	42	N	N
67	20230620	090352	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	10	2	0.08	1199221150	91897	6.69	13030	13190	12900	16930	9130	13030	13050.46	6.72	0	-14234	13410	13220	12890	12700	12370	13315	12795	112	3900	500	9640	10	1	22482268	2932	6.45	1.30	12	0.41	2021.00	10022.00	15750	20221130	-17.21	7860	20220930	65.90	13740	-5.09	20230220	10170	28.22	20230316	15750	-17.21	20221130	7860	65.90	20220930	5.17	N	036890	500	112 억	1511788	N	N	42	N	N
68	20230619	160207	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	350	2	2.76	17561206100	1362282	76.54	12910	13080	12560	16480	8880	12680	12890.80	8.04	0	-303799	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2929	6.45	1.30	12	6.06	2021.00	10022.00	15750	20221130	-17.27	7860	20220930	65.78	13740	-5.17	20230220	10170	28.12	20230316	15750	-17.27	20221130	7860	65.78	20220930	5.01	N	036890	500	112 억	1807007	N	N	42	N	N
69	20230619	150847	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	330	2	2.60	16935954920	1314253	73.84	12910	13080	12560	16480	8880	12680	12886.37	8.04	0	-297242	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2925	6.44	1.30	12	5.85	2021.00	10022.00	15750	20221130	-17.40	7860	20220930	65.52	13740	-5.31	20230220	10170	27.93	20230316	15750	-17.40	20221130	7860	65.52	20220930	5.01	N	036890	500	112 억	1807007	N	N	211	N	N
70	20230619	140616	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	330	2	2.60	14392742300	1119008	62.87	12910	13070	12560	16480	8880	12680	12862.06	8.04	0	-221974	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2925	6.44	1.30	12	4.98	2021.00	10022.00	15750	20221130	-17.40	7860	20220930	65.52	13740	-5.31	20230220	10170	27.93	20230316	15750	-17.40	20221130	7860	65.52	20220930	5.01	N	036890	500	112 억	1807007	N	N	211	N	N
71	20230619	130539	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12970	290	2	2.29	10447908150	815225	45.80	12910	13040	12560	16480	8880	12680	12815.98	8.04	0	-171275	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2916	6.42	1.29	12	3.63	2021.00	10022.00	15750	20221130	-17.65	7860	20220930	65.01	13740	-5.60	20230220	10170	27.53	20230316	15750	-17.65	20221130	7860	65.01	20220930	5.01	N	036890	500	112 억	1807007	N	N	211	N	N
72	20230619	120717	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	120	2	0.95	8837300750	690448	38.79	12910	13040	12560	16480	8880	12680	12799.37	8.04	0	-143819	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2878	6.33	1.28	12	3.07	2021.00	10022.00	15750	20221130	-18.73	7860	20220930	62.85	13740	-6.84	20230220	10170	25.86	20230316	15750	-18.73	20221130	7860	62.85	20220930	5.01	N	036890	500	112 억	1807007	N	N	211	N	N
73	20230619	110442	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	140	2	1.10	8128800480	635195	35.69	12910	13040	12560	16480	8880	12680	12797.33	8.04	0	-131052	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2882	6.34	1.28	12	2.83	2021.00	10022.00	15750	20221130	-18.60	7860	20220930	63.10	13740	-6.70	20230220	10170	26.06	20230316	15750	-18.60	20221130	7860	63.10	20220930	5.01	N	036890	500	112 억	1807007	N	N	211	N	N
74	20230619	100247	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	70	2	0.55	5849710490	456046	25.62	12910	13040	12680	16480	8880	12680	12827.02	8.04	0	-133654	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2866	6.31	1.27	12	2.03	2021.00	10022.00	15750	20221130	-19.05	7860	20220930	62.21	13740	-7.21	20230220	10170	25.37	20230316	15750	-19.05	20221130	7860	62.21	20220930	5.01	N	036890	500	112 억	1807007	N	N	211	N	N
75	20230619	090707	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	210	2	1.66	3048838170	236463	13.28	12910	13040	12750	16480	8880	12680	12893.51	8.04	0	-101614	13313	12996	12513	12196	11713	13155	12355	112	3800	500	9380	10	1	22482268	2898	6.38	1.29	12	1.05	2021.00	10022.00	15750	20221130	-18.16	7860	20220930	63.99	13740	-6.19	20230220	10170	26.75	20230316	15750	-18.16	20221130	7860	63.99	20220930	5.01	N	036890	500	112 억	1807007	N	N	211	N	N
76	20230616	160134	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	820	2	6.91	22107888060	1762567	388.24	12030	12830	12030	15410	8310	11860	12542.77	6.53	0	347641	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2851	6.27	1.27	12	7.84	2021.00	10022.00	15750	20221130	-19.49	7860	20220930	61.32	13740	-7.71	20230220	10170	24.68	20230316	15750	-19.49	20221130	7860	61.32	20220930	5.44	N	036890	500	112 억	1468015	N	N	211	N	N
77	20230616	150816	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12690	830	2	7.00	21535712360	1717447	378.30	12030	12830	12030	15410	8310	11860	12539.38	6.53	0	343380	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2853	6.28	1.27	12	7.64	2021.00	10022.00	15750	20221130	-19.43	7860	20220930	61.45	13740	-7.64	20230220	10170	24.78	20230316	15750	-19.43	20221130	7860	61.45	20220930	5.44	N	036890	500	112 억	1468015	N	N	3	N	N
78	20230616	141027	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12650	790	2	6.66	20571811340	1641500	361.57	12030	12830	12030	15410	8310	11860	12532.32	6.53	0	347843	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2844	6.26	1.26	12	7.30	2021.00	10022.00	15750	20221130	-19.68	7860	20220930	60.94	13740	-7.93	20230220	10170	24.39	20230316	15750	-19.68	20221130	7860	60.94	20220930	5.44	N	036890	500	112 억	1468015	N	N	3	N	N
79	20230616	130723	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12700	840	2	7.08	18322900700	1465163	322.73	12030	12790	12030	15410	8310	11860	12505.71	6.53	0	289786	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2855	6.28	1.27	12	6.52	2021.00	10022.00	15750	20221130	-19.37	7860	20220930	61.58	13740	-7.57	20230220	10170	24.88	20230316	15750	-19.37	20221130	7860	61.58	20220930	5.44	N	036890	500	112 억	1468015	N	N	3	N	N
80	20230616	120649	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	770	2	6.49	17443632330	1395782	307.45	12030	12790	12030	15410	8310	11860	12497.39	6.53	0	284521	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2840	6.25	1.26	12	6.21	2021.00	10022.00	15750	20221130	-19.81	7860	20220930	60.69	13740	-8.08	20230220	10170	24.19	20230316	15750	-19.81	20221130	7860	60.69	20220930	5.44	N	036890	500	112 억	1468015	N	N	3	N	N
81	20230616	110419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12670	810	2	6.83	15154279380	1215366	267.71	12030	12790	12030	15410	8310	11860	12468.90	6.53	0	223834	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2849	6.27	1.26	12	5.41	2021.00	10022.00	15750	20221130	-19.56	7860	20220930	61.20	13740	-7.79	20230220	10170	24.58	20230316	15750	-19.56	20221130	7860	61.20	20220930	5.44	N	036890	500	112 억	1468015	N	N	3	N	N
82	20230616	100726	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12500	640	2	5.40	11643443950	937342	206.47	12030	12680	12030	15410	8310	11860	12421.77	6.53	0	174230	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2810	6.19	1.25	12	4.17	2021.00	10022.00	15750	20221130	-20.63	7860	20220930	59.03	13740	-9.02	20230220	10170	22.91	20230316	15750	-20.63	20221130	7860	59.03	20220930	5.44	N	036890	500	112 억	1468015	N	N	3	N	N
83	20230616	091036	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12250	390	2	3.29	2073232040	169086	37.24	12030	12360	12030	15410	8310	11860	12261.41	6.53	0	12568	12206	12032	11896	11722	11586	11965	11655	112	3550	500	8770	10	1	22482268	2754	6.06	1.22	12	0.75	2021.00	10022.00	15750	20221130	-22.22	7860	20220930	55.85	13740	-10.84	20230220	10170	20.45	20230316	15750	-22.22	20221130	7860	55.85	20220930	5.44	N	036890	500	112 억	1468015	N	N	3	N	N
84	20230615	150410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11890	-200	5	-1.65	5191953440	436898	37.50	12060	12070	11760	15710	8470	12090	11883.09	7.09	0	-116914	12610	12350	12100	11840	11590	12480	11970	112	3620	500	8940	10	1	22482268	2673	5.88	1.19	12	1.94	2021.00	10022.00	15750	20221130	-24.51	7860	20220930	51.27	13740	-13.46	20230220	10170	16.91	20230316	15750	-24.51	20221130	7860	51.27	20220930	5.48	N	036890	500	112 억	1593963	N	N	2	N	N
85	20230615	140433	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	-160	5	-1.32	4807832720	404576	34.72	12060	12070	11760	15710	8470	12090	11883.01	7.09	0	-111673	12610	12350	12100	11840	11590	12480	11970	112	3620	500	8940	10	1	22482268	2682	5.90	1.19	12	1.80	2021.00	10022.00	15750	20221130	-24.25	7860	20220930	51.78	13740	-13.17	20230220	10170	17.31	20230316	15750	-24.25	20221130	7860	51.78	20220930	5.48	N	036890	500	112 억	1593963	N	N	2	N	N
86	20230615	130145	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11880	-210	5	-1.74	4397433280	370059	31.76	12060	12070	11760	15710	8470	12090	11882.37	7.09	0	-110881	12610	12350	12100	11840	11590	12480	11970	112	3620	500	8940	10	1	22482268	2671	5.88	1.19	12	1.65	2021.00	10022.00	15750	20221130	-24.57	7860	20220930	51.15	13740	-13.54	20230220	10170	16.81	20230316	15750	-24.57	20221130	7860	51.15	20220930	5.48	N	036890	500	112 억	1593963	N	N	2	N	N
87	20230615	120911	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11820	-270	5	-2.23	4102137270	345103	29.62	12060	12070	11760	15710	8470	12090	11885.98	7.09	0	-107923	12610	12350	12100	11840	11590	12480	11970	112	3620	500	8940	10	1	22482268	2657	5.85	1.18	12	1.54	2021.00	10022.00	15750	20221130	-24.95	7860	20220930	50.38	13740	-13.97	20230220	10170	16.22	20230316	15750	-24.95	20221130	7860	50.38	20220930	5.48	N	036890	500	112 억	1593963	N	N	2	N	N
88	20230615	110448	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11820	-270	5	-2.23	3659038530	307543	26.39	12060	12070	11780	15710	8470	12090	11896.88	7.09	0	-98986	12610	12350	12100	11840	11590	12480	11970	112	3620	500	8940	10	1	22482268	2657	5.85	1.18	12	1.37	2021.00	10022.00	15750	20221130	-24.95	7860	20220930	50.38	13740	-13.97	20230220	10170	16.22	20230316	15750	-24.95	20221130	7860	50.38	20220930	5.48	N	036890	500	112 억	1593963	N	N	2	N	N
89	20230611	184458	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	190	2	1.60	10581185770	871379	84.34	11960	12340	11840	15410	8310	11860	12143.40	7.35	51508	-9807	12353	12106	11983	11736	11613	12045	11675	112	3550	500	8770	10	1	22482268	2709	5.96	1.20	12	3.88	2021.00	10022.00	15750	20221130	-23.49	7860	20220930	53.31	13740	-12.30	20230220	10170	18.49	20230316	15750	-23.49	20221130	7860	53.31	20220930	4.78	N	036890	500	112 억	1651827	N	N	9	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History