KissMeData/282880/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	161130	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18820	170	2	0.91	573145310	30619	69.06	18620	18920	18580	24200	13060	18650	18718.55	1.51	1635	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2097	17.49	1.24	12	0.27	1076.00	15152.00	45666	20230725	-58.79	18580	20240628	1.29	29450	-36.10	20240223	18580	1.29	20240628	47000	-59.96	20230725	18580	1.29	20240628	4.35	N	282880	500	55 억	168254	N	N	30	N	N
3	20240628	151144	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18760	110	2	0.59	543586660	29048	65.52	18620	18920	18580	24200	13060	18650	18713.39	1.51	1315	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2090	17.43	1.24	12	0.26	1076.00	15152.00	45666	20230725	-58.92	18580	20240628	0.97	29450	-36.30	20240223	18580	0.97	20240628	47000	-60.09	20230725	18580	0.97	20240628	4.35	N	282880	500	55 억	168254	N	N	12	N	N
4	20240628	141143	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18840	190	2	1.02	460128710	24612	55.51	18620	18920	18580	24200	13060	18650	18695.30	1.51	1653	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2099	17.51	1.24	12	0.22	1076.00	15152.00	45666	20230725	-58.74	18580	20240628	1.40	29450	-36.03	20240223	18580	1.40	20240628	47000	-59.91	20230725	18580	1.40	20240628	4.35	N	282880	500	55 억	168254	N	N	12	N	N
5	20240628	131142	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18830	180	2	0.97	413889210	22156	49.97	18620	18920	18580	24200	13060	18650	18680.68	1.51	2538	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2098	17.50	1.24	12	0.20	1076.00	15152.00	45666	20230725	-58.77	18580	20240628	1.35	29450	-36.06	20240223	18580	1.35	20240628	47000	-59.94	20230725	18580	1.35	20240628	4.35	N	282880	500	55 억	168254	N	N	12	N	N
6	20240628	121139	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18850	200	2	1.07	389510240	20860	47.05	18620	18920	18580	24200	13060	18650	18672.59	1.51	2951	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2100	17.52	1.24	12	0.19	1076.00	15152.00	45666	20230725	-58.72	18580	20240628	1.45	29450	-35.99	20240223	18580	1.45	20240628	47000	-59.89	20230725	18580	1.45	20240628	4.35	N	282880	500	55 억	168254	N	N	12	N	N
7	20240628	111121	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18700	50	2	0.27	328253590	17606	39.71	18620	18870	18580	24200	13060	18650	18644.42	1.51	2291	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2084	17.38	1.23	12	0.16	1076.00	15152.00	45666	20230725	-59.05	18580	20240628	0.65	29450	-36.50	20240223	18580	0.65	20240628	47000	-60.21	20230725	18580	0.65	20240628	4.35	N	282880	500	55 억	168254	N	N	12	N	N
8	20240628	101117	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18700	50	2	0.27	252729570	13566	30.60	18620	18870	18580	24200	13060	18650	18629.63	1.51	2495	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2084	17.38	1.23	12	0.12	1076.00	15152.00	45666	20230725	-59.05	18580	20240628	0.65	29450	-36.50	20240223	18580	0.65	20240628	47000	-60.21	20230725	18580	0.65	20240628	4.35	N	282880	500	55 억	168254	N	N	12	N	N
9	20240628	091121	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18620	-30	5	-0.16	41230870	2213	4.99	18620	18870	18600	24200	13060	18650	18631.21	1.51	590	19463	19056	18853	18446	18243	18955	18345	56	5550	500	13800	10	1	11141807	2075	17.30	1.23	12	0.02	1076.00	15152.00	45666	20230725	-59.23	18600	20240628	0.11	29450	-36.77	20240223	18600	0.11	20240628	47000	-60.38	20230725	18600	0.11	20240628	4.35	N	282880	500	55 억	168254	N	N	12	N	N
10	20240627	161111	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18650	-120	5	-0.64	821804790	43521	86.67	19060	19260	18650	24400	13140	18770	18886.07	1.53	-2486	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2078	17.33	1.23	12	0.39	1076.00	15152.00	45666	20230725	-59.16	18650	20240627	0.00	29450	-36.67	20240223	18650	0.00	20240627	47000	-60.32	20230725	18650	0.00	20240627	4.43	N	282880	500	55 억	170419	N	N	12	N	N
11	20240627	151118	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18700	-70	5	-0.37	725607170	38368	76.41	19060	19260	18680	24400	13140	18770	18911.78	1.53	-2360	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2084	17.38	1.23	12	0.34	1076.00	15152.00	45666	20230725	-59.05	18680	20240627	0.11	29450	-36.50	20240223	18680	0.11	20240627	47000	-60.21	20230725	18680	0.11	20240627	4.43	N	282880	500	55 억	170419	N	N	34	N	N
12	20240627	141117	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18690	-80	5	-0.43	631011640	33314	66.35	19060	19260	18680	24400	13140	18770	18941.34	1.53	-2193	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2082	17.37	1.23	12	0.30	1076.00	15152.00	45666	20230725	-59.07	18680	20240627	0.05	29450	-36.54	20240223	18680	0.05	20240627	47000	-60.23	20230725	18680	0.05	20240627	4.43	N	282880	500	55 억	170419	N	N	34	N	N
13	20240627	131116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18760	-10	5	-0.05	513171810	27022	53.81	19060	19260	18750	24400	13140	18770	18990.89	1.53	-1638	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2090	17.43	1.24	12	0.24	1076.00	15152.00	45666	20230725	-58.92	18730	20240626	0.16	29450	-36.30	20240223	18730	0.16	20240626	47000	-60.09	20230725	18730	0.16	20240626	4.43	N	282880	500	55 억	170419	N	N	34	N	N
14	20240627	121118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18840	70	2	0.37	418767420	22000	43.81	19060	19260	18830	24400	13140	18770	19034.88	1.53	-1368	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2099	17.51	1.24	12	0.20	1076.00	15152.00	45666	20230725	-58.74	18730	20240626	0.59	29450	-36.03	20240223	18730	0.59	20240626	47000	-59.91	20230725	18730	0.59	20240626	4.43	N	282880	500	55 억	170419	N	N	34	N	N
15	20240627	111118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18870	100	2	0.53	361892840	18987	37.81	19060	19260	18870	24400	13140	18770	19060.03	1.53	-964	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2102	17.54	1.25	12	0.17	1076.00	15152.00	45666	20230725	-58.68	18730	20240626	0.75	29450	-35.93	20240223	18730	0.75	20240626	47000	-59.85	20230725	18730	0.75	20240626	4.43	N	282880	500	55 억	170419	N	N	34	N	N
16	20240627	101118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18950	180	2	0.96	296184200	15513	30.89	19060	19260	18910	24400	13140	18770	19092.64	1.53	-546	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2111	17.61	1.25	12	0.14	1076.00	15152.00	45666	20230725	-58.50	18730	20240626	1.17	29450	-35.65	20240223	18730	1.17	20240626	47000	-59.68	20230725	18730	1.17	20240626	4.43	N	282880	500	55 억	170419	N	N	34	N	N
17	20240627	091117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	420	2	2.24	172424940	9015	17.95	19060	19260	19050	24400	13140	18770	19126.45	1.53	1798	19303	19036	18883	18616	18463	18960	18540	56	5630	500	13880	10	1	11141807	2138	17.83	1.27	12	0.08	1076.00	15152.00	45666	20230725	-57.98	18730	20240626	2.46	29450	-34.84	20240223	18730	2.46	20240626	47000	-59.17	20230725	18730	2.46	20240626	4.43	N	282880	500	55 억	170419	N	N	34	N	N
18	20240626	161113	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18770	-310	5	-1.62	942418960	50029	90.43	19080	19150	18730	24800	13360	19080	18837.57	1.57	-4352	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2091	17.44	1.24	12	0.45	1076.00	15152.00	45666	20230725	-58.90	18730	20240626	0.21	29450	-36.26	20240223	18730	0.21	20240626	47000	-60.06	20230725	18730	0.21	20240626	4.49	N	282880	500	55 억	174775	N	N	34	N	N
19	20240626	151117	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18780	-300	5	-1.57	920958300	48886	88.37	19080	19150	18730	24800	13360	19080	18838.85	1.57	-4454	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2092	17.45	1.24	12	0.44	1076.00	15152.00	45666	20230725	-58.88	18730	20240626	0.27	29450	-36.23	20240223	18730	0.27	20240626	47000	-60.04	20230725	18730	0.27	20240626	4.49	N	282880	500	55 억	174775	N	N	150	N	N
20	20240626	141113	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18840	-240	5	-1.26	781494370	41469	74.96	19080	19150	18750	24800	13360	19080	18845.22	1.57	-4851	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2099	17.51	1.24	12	0.37	1076.00	15152.00	45666	20230725	-58.74	18750	20240626	0.48	29450	-36.03	20240223	18750	0.48	20240626	47000	-59.91	20230725	18750	0.48	20240626	4.49	N	282880	500	55 억	174775	N	N	150	N	N
21	20240626	131115	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18770	-310	5	-1.62	640733060	33968	61.40	19080	19150	18750	24800	13360	19080	18862.79	1.57	-4521	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2091	17.44	1.24	12	0.30	1076.00	15152.00	45666	20230725	-58.90	18750	20240626	0.11	29450	-36.26	20240223	18750	0.11	20240626	47000	-60.06	20230725	18750	0.11	20240626	4.49	N	282880	500	55 억	174775	N	N	150	N	N
22	20240626	121113	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18840	-240	5	-1.26	432738160	22904	41.40	19080	19150	18840	24800	13360	19080	18893.49	1.57	-3268	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2099	17.51	1.24	12	0.21	1076.00	15152.00	45666	20230725	-58.74	18840	20240626	0.00	29450	-36.03	20240223	18840	0.00	20240626	47000	-59.91	20230725	18840	0.00	20240626	4.49	N	282880	500	55 억	174775	N	N	150	N	N
23	20240626	111115	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18870	-210	5	-1.10	334296230	17682	31.96	19080	19150	18850	24800	13360	19080	18905.93	1.57	-2250	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2102	17.54	1.25	12	0.16	1076.00	15152.00	45666	20230725	-58.68	18850	20240626	0.11	29450	-35.93	20240223	18850	0.11	20240626	47000	-59.85	20230725	18850	0.11	20240626	4.49	N	282880	500	55 억	174775	N	N	150	N	N
24	20240626	101112	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18870	-210	5	-1.10	173335300	9149	16.54	19080	19150	18860	24800	13360	19080	18945.69	1.57	-818	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2102	17.54	1.25	12	0.08	1076.00	15152.00	45666	20230725	-58.68	18860	20240626	0.05	29450	-35.93	20240223	18860	0.05	20240626	47000	-59.85	20230725	18860	0.05	20240626	4.49	N	282880	500	55 억	174775	N	N	150	N	N
25	20240626	091116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19080	0	3	0.00	9764100	512	0.93	19080	19150	19010	24800	13360	19080	19070.34	1.57	-42	19893	19486	19173	18766	18453	19330	18610	56	5720	500	14110	10	1	11141807	2126	17.73	1.26	12	0.00	1076.00	15152.00	45666	20230725	-58.22	18860	20240625	1.17	29450	-35.21	20240223	18860	1.17	20240625	47000	-59.40	20230725	18860	1.17	20240625	4.49	N	282880	500	55 억	174775	N	N	150	N	N
26	20240625	161111	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19080	-330	5	-1.70	1042400760	54660	69.33	19300	19580	18860	25200	13590	19410	19070.62	1.59	-2176	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2126	17.73	1.26	12	0.49	1076.00	15152.00	45666	20230725	-58.22	18860	20240625	1.17	29450	-35.21	20240223	18860	1.17	20240625	47000	-59.40	20230725	18860	1.17	20240625	4.48	N	282880	500	55 억	176843	N	N	150	N	N
27	20240625	151109	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19050	-360	5	-1.85	994196980	52132	66.13	19300	19580	18860	25200	13590	19410	19070.76	1.59	-2180	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2123	17.70	1.26	12	0.47	1076.00	15152.00	45666	20230725	-58.28	18860	20240625	1.01	29450	-35.31	20240223	18860	1.01	20240625	47000	-59.47	20230725	18860	1.01	20240625	4.48	N	282880	500	55 억	176843	N	N	7	N	N
28	20240625	141113	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19050	-360	5	-1.85	915980250	48025	60.92	19300	19580	18860	25200	13590	19410	19072.99	1.59	-1531	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2123	17.70	1.26	12	0.43	1076.00	15152.00	45666	20230725	-58.28	18860	20240625	1.01	29450	-35.31	20240223	18860	1.01	20240625	47000	-59.47	20230725	18860	1.01	20240625	4.48	N	282880	500	55 억	176843	N	N	7	N	N
29	20240625	131113	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19040	-370	5	-1.91	889293040	46623	59.14	19300	19580	18860	25200	13590	19410	19074.13	1.59	-1483	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2121	17.70	1.26	12	0.42	1076.00	15152.00	45666	20230725	-58.31	18860	20240625	0.95	29450	-35.35	20240223	18860	0.95	20240625	47000	-59.49	20230725	18860	0.95	20240625	4.48	N	282880	500	55 억	176843	N	N	7	N	N
30	20240625	121116	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19010	-400	5	-2.06	818500480	42901	54.42	19300	19580	18860	25200	13590	19410	19078.82	1.59	-1134	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2118	17.67	1.25	12	0.39	1076.00	15152.00	45666	20230725	-58.37	18860	20240625	0.80	29450	-35.45	20240223	18860	0.80	20240625	47000	-59.55	20230725	18860	0.80	20240625	4.48	N	282880	500	55 억	176843	N	N	7	N	N
31	20240625	111114	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18940	-470	5	-2.42	713707050	37374	47.41	19300	19580	18860	25200	13590	19410	19096.35	1.59	385	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2110	17.60	1.25	12	0.34	1076.00	15152.00	45666	20230725	-58.52	18860	20240625	0.42	29450	-35.69	20240223	18860	0.42	20240625	47000	-59.70	20230725	18860	0.42	20240625	4.48	N	282880	500	55 억	176843	N	N	7	N	N
32	20240625	101112	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19000	-410	5	-2.11	454604650	23705	30.07	19300	19580	18990	25200	13590	19410	19177.58	1.59	190	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2117	17.66	1.25	12	0.21	1076.00	15152.00	45666	20230725	-58.39	18990	20240625	0.05	29450	-35.48	20240223	18990	0.05	20240625	47000	-59.57	20230725	18990	0.05	20240625	4.48	N	282880	500	55 억	176843	N	N	7	N	N
33	20240625	091112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19500	90	2	0.46	70696380	3644	4.62	19300	19580	19300	25200	13590	19410	19400.76	1.59	1577	20503	19956	19603	19056	18703	19780	18880	56	5790	500	14360	10	1	11141807	2173	18.12	1.29	12	0.03	1076.00	15152.00	45666	20230725	-57.30	19250	20240624	1.30	29450	-33.79	20240223	19250	1.30	20240624	47000	-58.51	20230725	19250	1.30	20240624	4.48	N	282880	500	55 억	176843	N	N	7	N	N
34	20240624	161112	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19410	-740	5	-3.67	1531510150	78246	187.67	20100	20150	19250	26150	14150	20150	19573.39	1.64	-5346	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2163	18.04	1.28	12	0.70	1076.00	15152.00	45666	20230725	-57.50	19250	20240624	0.83	29450	-34.09	20240223	19250	0.83	20240624	47000	-58.70	20230725	19250	0.83	20240624	4.51	N	282880	500	55 억	182192	N	N	7	N	N
35	20240624	151108	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19290	-860	5	-4.27	1397881670	71336	171.09	20100	20150	19290	26150	14150	20150	19595.58	1.64	-4586	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2149	17.93	1.27	12	0.64	1076.00	15152.00	45666	20230725	-57.76	19290	20240624	0.00	29450	-34.50	20240223	19290	0.00	20240624	47000	-58.96	20230725	19290	0.00	20240624	4.51	N	282880	500	55 억	182192	N	N	97	N	N
36	20240624	141110	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19430	-720	5	-3.57	1089769100	55430	132.94	20100	20150	19360	26150	14150	20150	19660.10	1.64	-4682	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2165	18.06	1.28	12	0.50	1076.00	15152.00	45666	20230725	-57.45	19360	20240624	0.36	29450	-34.02	20240223	19360	0.36	20240624	47000	-58.66	20230725	19360	0.36	20240624	4.51	N	282880	500	55 억	182192	N	N	97	N	N
37	20240624	131107	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19470	-680	5	-3.37	1029474820	52330	125.51	20100	20150	19360	26150	14150	20150	19672.56	1.64	-4402	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2169	18.09	1.28	12	0.47	1076.00	15152.00	45666	20230725	-57.36	19360	20240624	0.57	29450	-33.89	20240223	19360	0.57	20240624	47000	-58.57	20230725	19360	0.57	20240624	4.51	N	282880	500	55 억	182192	N	N	97	N	N
38	20240624	121109	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19500	-650	5	-3.23	972274310	49395	118.47	20100	20150	19360	26150	14150	20150	19683.47	1.64	-4033	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2173	18.12	1.29	12	0.44	1076.00	15152.00	45666	20230725	-57.30	19360	20240624	0.72	29450	-33.79	20240223	19360	0.72	20240624	47000	-58.51	20230725	19360	0.72	20240624	4.51	N	282880	500	55 억	182192	N	N	97	N	N
39	20240624	111111	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19490	-660	5	-3.28	794115000	40224	96.47	20100	20150	19450	26150	14150	20150	19742.12	1.64	-3371	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2172	18.11	1.29	12	0.36	1076.00	15152.00	45666	20230725	-57.32	19450	20240624	0.21	29450	-33.82	20240223	19450	0.21	20240624	47000	-58.53	20230725	19450	0.21	20240624	4.51	N	282880	500	55 억	182192	N	N	97	N	N
40	20240624	101109	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19800	-350	5	-1.74	404943860	20369	48.85	20100	20150	19800	26150	14150	20150	19880.13	1.64	-2274	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2206	18.40	1.31	12	0.18	1076.00	15152.00	45666	20230725	-56.64	19800	20240624	0.00	29450	-32.77	20240223	19800	0.00	20240624	47000	-57.87	20230725	19800	0.00	20240624	4.51	N	282880	500	55 억	182192	N	N	97	N	N
41	20240624	091109	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19880	-270	5	-1.34	118605580	5947	14.26	20100	20150	19850	26150	14150	20150	19943.07	1.64	-1142	20816	20482	20316	19982	19816	20400	19900	56	6000	500	14910	10	1	11141807	2215	18.48	1.31	12	0.05	1076.00	15152.00	45666	20230725	-56.47	19850	20240624	0.15	29450	-32.50	20240223	19850	0.15	20240624	47000	-57.70	20230725	19850	0.15	20240624	4.51	N	282880	500	55 억	182192	N	N	97	N	N
42	20240621	161032	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20150	-600	5	-2.89	833993150	41008	109.74	20650	20650	20150	26950	14550	20750	20338.48	1.70	-7632	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2245	18.73	1.33	12	0.37	1076.00	15152.00	45666	20230725	-55.88	20150	20240621	0.00	29450	-31.58	20240223	20150	0.00	20240621	47000	-57.13	20230725	20150	0.00	20240621	4.53	N	282880	500	55 억	189643	N	N	97	N	N
43	20240621	151032	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20200	-550	5	-2.65	763954150	37534	100.45	20650	20650	20150	26950	14550	20750	20353.66	1.70	-7192	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2251	18.77	1.33	12	0.34	1076.00	15152.00	45666	20230725	-55.77	20150	20240621	0.25	29450	-31.41	20240223	20150	0.25	20240621	47000	-57.02	20230725	20150	0.25	20240621	4.53	N	282880	500	55 억	189643	N	N	123	N	N
44	20240621	141031	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20250	-500	5	-2.41	595604150	29202	78.15	20650	20650	20250	26950	14550	20750	20396.01	1.70	-7003	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2256	18.82	1.34	12	0.26	1076.00	15152.00	45666	20230725	-55.66	20250	20240621	0.00	29450	-31.24	20240223	20250	0.00	20240621	47000	-56.91	20230725	20250	0.00	20240621	4.53	N	282880	500	55 억	189643	N	N	123	N	N
45	20240621	131033	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20300	-450	5	-2.17	503037750	24640	65.94	20650	20650	20300	26950	14550	20750	20415.49	1.70	-6382	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2262	18.87	1.34	12	0.22	1076.00	15152.00	45666	20230725	-55.55	20300	20240621	0.00	29450	-31.07	20240223	20300	0.00	20240621	47000	-56.81	20230725	20300	0.00	20240621	4.53	N	282880	500	55 억	189643	N	N	123	N	N
46	20240621	121035	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20350	-400	5	-1.93	439870600	21535	57.63	20650	20650	20300	26950	14550	20750	20425.85	1.70	-5539	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2267	18.91	1.34	12	0.19	1076.00	15152.00	45666	20230725	-55.44	20300	20240621	0.25	29450	-30.90	20240223	20300	0.25	20240621	47000	-56.70	20230725	20300	0.25	20240621	4.53	N	282880	500	55 억	189643	N	N	123	N	N
47	20240621	111033	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20300	-450	5	-2.17	384820500	18829	50.39	20650	20650	20300	26950	14550	20750	20437.65	1.70	-5506	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2262	18.87	1.34	12	0.17	1076.00	15152.00	45666	20230725	-55.55	20300	20240621	0.00	29450	-31.07	20240223	20300	0.00	20240621	47000	-56.81	20230725	20300	0.00	20240621	4.53	N	282880	500	55 억	189643	N	N	123	N	N
48	20240621	101029	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20500	-250	5	-1.20	273691900	13375	35.79	20650	20650	20350	26950	14550	20750	20462.95	1.70	-4523	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2284	19.05	1.35	12	0.12	1076.00	15152.00	45666	20230725	-55.11	20350	20240621	0.74	29450	-30.39	20240223	20350	0.74	20240621	47000	-56.38	20230725	20350	0.74	20240621	4.53	N	282880	500	55 억	189643	N	N	123	N	N
49	20240621	091035	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20650	-100	5	-0.48	34713200	1685	4.51	20650	20650	20550	26950	14550	20750	20601.31	1.70	-469	21416	21082	20816	20482	20216	21050	20450	56	6200	500	15350	50	1	11141807	2301	19.19	1.36	12	0.02	1076.00	15152.00	45666	20230725	-54.78	20550	20240621	0.49	29450	-29.88	20240223	20550	0.49	20240621	47000	-56.06	20230725	20550	0.49	20240621	4.53	N	282880	500	55 억	189643	N	N	123	N	N
50	20240620	161027	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20750	-150	5	-0.72	768990500	36964	127.46	20750	21150	20550	27150	14650	20900	20803.77	1.73	-4023	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2312	19.28	1.37	12	0.33	1076.00	15152.00	45666	20230725	-54.56	20550	20240620	0.97	29450	-29.54	20240223	20550	0.97	20240620	47000	-55.85	20230725	20550	0.97	20240620	4.50	N	282880	500	55 억	193261	N	N	123	N	N
51	20240620	151028	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20650	-250	5	-1.20	694500950	33358	115.03	20750	21150	20550	27150	14650	20900	20819.62	1.73	-3593	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2301	19.19	1.36	12	0.30	1076.00	15152.00	45666	20230725	-54.78	20550	20240620	0.49	29450	-29.88	20240223	20550	0.49	20240620	47000	-56.06	20230725	20550	0.49	20240620	4.50	N	282880	500	55 억	193261	N	N	129	N	N
52	20240620	141029	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20700	-200	5	-0.96	579745450	27806	95.88	20750	21150	20550	27150	14650	20900	20849.65	1.73	-2387	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2306	19.24	1.37	12	0.25	1076.00	15152.00	45666	20230725	-54.67	20550	20240620	0.73	29450	-29.71	20240223	20550	0.73	20240620	47000	-55.96	20230725	20550	0.73	20240620	4.50	N	282880	500	55 억	193261	N	N	129	N	N
53	20240620	131029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-50	5	-0.24	382304950	18254	62.94	20750	21150	20750	27150	14650	20900	20943.63	1.73	-1443	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2323	19.38	1.38	12	0.16	1076.00	15152.00	45666	20230725	-54.34	20550	20240604	1.46	29450	-29.20	20240223	20550	1.46	20240604	47000	-55.64	20230725	20550	1.46	20240604	4.50	N	282880	500	55 억	193261	N	N	129	N	N
54	20240620	121026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	0	3	0.00	325675250	15542	53.59	20750	21150	20750	27150	14650	20900	20954.53	1.73	-592	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2329	19.42	1.38	12	0.14	1076.00	15152.00	45666	20230725	-54.23	20550	20240604	1.70	29450	-29.03	20240223	20550	1.70	20240604	47000	-55.53	20230725	20550	1.70	20240604	4.50	N	282880	500	55 억	193261	N	N	129	N	N
55	20240620	111029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	50	2	0.24	293347250	13998	48.27	20750	21150	20750	27150	14650	20900	20956.37	1.73	-595	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2334	19.47	1.38	12	0.13	1076.00	15152.00	45666	20230725	-54.12	20550	20240604	1.95	29450	-28.86	20240223	20550	1.95	20240604	47000	-55.43	20230725	20550	1.95	20240604	4.50	N	282880	500	55 억	193261	N	N	129	N	N
56	20240620	101031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	200	2	0.96	160074950	7662	26.42	20750	21100	20750	27150	14650	20900	20892.06	1.73	62	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2351	19.61	1.39	12	0.07	1076.00	15152.00	45666	20230725	-53.79	20550	20240604	2.68	29450	-28.35	20240223	20550	2.68	20240604	47000	-55.11	20230725	20550	2.68	20240604	4.50	N	282880	500	55 억	193261	N	N	129	N	N
57	20240620	091034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	50	2	0.24	27871850	1339	4.62	20750	21000	20750	27150	14650	20900	20815.36	1.73	25	21166	21032	20816	20682	20466	21100	20750	56	6250	500	15460	50	1	11141807	2334	19.47	1.38	12	0.01	1076.00	15152.00	45666	20230725	-54.12	20550	20240604	1.95	29450	-28.86	20240223	20550	1.95	20240604	47000	-55.43	20230725	20550	1.95	20240604	4.50	N	282880	500	55 억	193261	N	N	129	N	N
58	20240619	161023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	200	2	0.97	597106750	28772	70.98	20650	20950	20600	26900	14500	20700	20752.74	1.74	-1371	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2329	19.42	1.38	12	0.26	1076.00	15152.00	45666	20230725	-54.23	20550	20240604	1.70	29450	-29.03	20240223	20550	1.70	20240604	47000	-55.53	20230725	20550	1.70	20240604	4.55	N	282880	500	55 억	194419	N	N	129	N	N
59	20240619	151023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	200	2	0.97	549175600	26479	65.32	20650	20950	20600	26900	14500	20700	20740.04	1.74	-710	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2329	19.42	1.38	12	0.24	1076.00	15152.00	45666	20230725	-54.23	20550	20240604	1.70	29450	-29.03	20240223	20550	1.70	20240604	47000	-55.53	20230725	20550	1.70	20240604	4.55	N	282880	500	55 억	194419	N	N	202	N	N
60	20240619	141032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	100	2	0.48	490530200	23664	58.38	20650	20900	20600	26900	14500	20700	20728.96	1.74	129	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2317	19.33	1.37	12	0.21	1076.00	15152.00	45666	20230725	-54.45	20550	20240604	1.22	29450	-29.37	20240223	20550	1.22	20240604	47000	-55.74	20230725	20550	1.22	20240604	4.55	N	282880	500	55 억	194419	N	N	202	N	N
61	20240619	131020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	100	2	0.48	446118100	21530	53.11	20650	20900	20600	26900	14500	20700	20720.77	1.74	142	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2317	19.33	1.37	12	0.19	1076.00	15152.00	45666	20230725	-54.45	20550	20240604	1.22	29450	-29.37	20240223	20550	1.22	20240604	47000	-55.74	20230725	20550	1.22	20240604	4.55	N	282880	500	55 억	194419	N	N	202	N	N
62	20240619	121021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	100	2	0.48	393544150	19002	46.88	20650	20900	20600	26900	14500	20700	20710.67	1.74	535	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2317	19.33	1.37	12	0.17	1076.00	15152.00	45666	20230725	-54.45	20550	20240604	1.22	29450	-29.37	20240223	20550	1.22	20240604	47000	-55.74	20230725	20550	1.22	20240604	4.55	N	282880	500	55 억	194419	N	N	202	N	N
63	20240619	111025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	0	3	0.00	251431300	12156	29.99	20650	20850	20600	26900	14500	20700	20683.72	1.74	-706	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2306	19.24	1.37	12	0.11	1076.00	15152.00	45666	20230725	-54.67	20550	20240604	0.73	29450	-29.71	20240223	20550	0.73	20240604	47000	-55.96	20230725	20550	0.73	20240604	4.55	N	282880	500	55 억	194419	N	N	202	N	N
64	20240619	101028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	0	3	0.00	179843650	8696	21.45	20650	20850	20600	26900	14500	20700	20681.19	1.74	-170	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2306	19.24	1.37	12	0.08	1076.00	15152.00	45666	20230725	-54.67	20550	20240604	0.73	29450	-29.71	20240223	20550	0.73	20240604	47000	-55.96	20230725	20550	0.73	20240604	4.55	N	282880	500	55 억	194419	N	N	202	N	N
65	20240619	091031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	0	3	0.00	33593800	1625	4.01	20650	20750	20650	26900	14500	20700	20673.11	1.74	118	21500	21100	20900	20500	20300	21000	20400	56	6200	500	15310	50	1	11141807	2306	19.24	1.37	12	0.01	1076.00	15152.00	45666	20230725	-54.67	20550	20240604	0.73	29450	-29.71	20240223	20550	0.73	20240604	47000	-55.96	20230725	20550	0.73	20240604	4.55	N	282880	500	55 억	194419	N	N	202	N	N
66	20240618	161019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-400	5	-1.90	833625600	40012	98.74	21200	21300	20700	27400	14800	21100	20835.72	1.90	-17566	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2306	19.24	1.37	12	0.36	1076.00	15152.00	45666	20230725	-54.67	20550	20240604	0.73	29450	-29.71	20240223	20550	0.73	20240604	47000	-55.96	20230725	20550	0.73	20240604	4.61	N	282880	500	55 억	211784	N	N	202	N	N
67	20240618	151018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-400	5	-1.90	739349800	35459	87.51	21200	21300	20700	27400	14800	21100	20850.84	1.90	-16226	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2306	19.24	1.37	12	0.32	1076.00	15152.00	45666	20230725	-54.67	20550	20240604	0.73	29450	-29.71	20240223	20550	0.73	20240604	47000	-55.96	20230725	20550	0.73	20240604	4.61	N	282880	500	55 억	211784	N	N	64	N	N
68	20240618	141022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	-300	5	-1.42	628699050	30120	74.33	21200	21300	20750	27400	14800	21100	20873.14	1.90	-14578	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2317	19.33	1.37	12	0.27	1076.00	15152.00	45666	20230725	-54.45	20550	20240604	1.22	29450	-29.37	20240223	20550	1.22	20240604	47000	-55.74	20230725	20550	1.22	20240604	4.61	N	282880	500	55 억	211784	N	N	64	N	N
69	20240618	131023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-250	5	-1.18	407776800	19495	48.11	21200	21300	20800	27400	14800	21100	20916.99	1.90	-9613	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2323	19.38	1.38	12	0.17	1076.00	15152.00	45666	20230725	-54.34	20550	20240604	1.46	29450	-29.20	20240223	20550	1.46	20240604	47000	-55.64	20230725	20550	1.46	20240604	4.61	N	282880	500	55 억	211784	N	N	64	N	N
70	20240618	121020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-250	5	-1.18	340689150	16276	40.17	21200	21300	20800	27400	14800	21100	20931.99	1.90	-8554	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2323	19.38	1.38	12	0.15	1076.00	15152.00	45666	20230725	-54.34	20550	20240604	1.46	29450	-29.20	20240223	20550	1.46	20240604	47000	-55.64	20230725	20550	1.46	20240604	4.61	N	282880	500	55 억	211784	N	N	64	N	N
71	20240618	111019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	-200	5	-0.95	240450800	11475	28.32	21200	21300	20850	27400	14800	21100	20954.32	1.90	-5013	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2329	19.42	1.38	12	0.10	1076.00	15152.00	45666	20230725	-54.23	20550	20240604	1.70	29450	-29.03	20240223	20550	1.70	20240604	47000	-55.53	20230725	20550	1.70	20240604	4.61	N	282880	500	55 억	211784	N	N	64	N	N
72	20240618	101018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	-150	5	-0.71	131944750	6287	15.52	21200	21300	20850	27400	14800	21100	20986.92	1.90	-2322	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2334	19.47	1.38	12	0.06	1076.00	15152.00	45666	20230725	-54.12	20550	20240604	1.95	29450	-28.86	20240223	20550	1.95	20240604	47000	-55.43	20230725	20550	1.95	20240604	4.61	N	282880	500	55 억	211784	N	N	64	N	N
73	20240618	091028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	50	2	0.24	13886800	656	1.62	21200	21300	21100	27400	14800	21100	21168.90	1.90	-240	21633	21366	21083	20816	20533	21225	20675	56	6300	500	15610	50	1	11141807	2356	19.66	1.40	12	0.01	1076.00	15152.00	45666	20230725	-53.69	20550	20240604	2.92	29450	-28.18	20240223	20550	2.92	20240604	47000	-55.00	20230725	20550	2.92	20240604	4.61	N	282880	500	55 억	211784	N	N	64	N	N
74	20240617	161010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-250	5	-1.17	841574400	39907	51.15	21350	21350	20800	27750	14950	21350	21088.37	1.87	3711	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2351	19.61	1.39	12	0.36	1076.00	15152.00	45666	20230725	-53.79	20550	20240604	2.68	29450	-28.35	20240223	20550	2.68	20240604	47000	-55.11	20230725	20550	2.68	20240604	4.60	N	282880	500	55 억	208233	N	N	64	N	N
75	20240617	151019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-250	5	-1.17	814401600	38619	49.50	21350	21350	20800	27750	14950	21350	21088.10	1.87	3833	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2351	19.61	1.39	12	0.35	1076.00	15152.00	45666	20230725	-53.79	20550	20240604	2.68	29450	-28.35	20240223	20550	2.68	20240604	47000	-55.11	20230725	20550	2.68	20240604	4.60	N	282880	500	55 억	208233	N	N	2	N	N
76	20240617	141008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-250	5	-1.17	678702200	32191	41.26	21350	21350	20800	27750	14950	21350	21083.59	1.87	4950	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2351	19.61	1.39	12	0.29	1076.00	15152.00	45666	20230725	-53.79	20550	20240604	2.68	29450	-28.35	20240223	20550	2.68	20240604	47000	-55.11	20230725	20550	2.68	20240604	4.60	N	282880	500	55 억	208233	N	N	2	N	N
77	20240617	131008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-250	5	-1.17	665541950	31567	40.46	21350	21350	20800	27750	14950	21350	21083.46	1.87	5059	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2351	19.61	1.39	12	0.28	1076.00	15152.00	45666	20230725	-53.79	20550	20240604	2.68	29450	-28.35	20240223	20550	2.68	20240604	47000	-55.11	20230725	20550	2.68	20240604	4.60	N	282880	500	55 억	208233	N	N	2	N	N
78	20240617	121008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-200	5	-0.94	578717000	27455	35.19	21350	21350	20800	27750	14950	21350	21078.74	1.87	8203	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2356	19.66	1.40	12	0.25	1076.00	15152.00	45666	20230725	-53.69	20550	20240604	2.92	29450	-28.18	20240223	20550	2.92	20240604	47000	-55.00	20230725	20550	2.92	20240604	4.60	N	282880	500	55 억	208233	N	N	2	N	N
79	20240617	111001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-200	5	-0.94	515813550	24480	31.38	21350	21350	20800	27750	14950	21350	21070.80	1.87	8609	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2356	19.66	1.40	12	0.22	1076.00	15152.00	45666	20230725	-53.69	20550	20240604	2.92	29450	-28.18	20240223	20550	2.92	20240604	47000	-55.00	20230725	20550	2.92	20240604	4.60	N	282880	500	55 억	208233	N	N	2	N	N
80	20240617	101001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	-50	5	-0.23	429728100	20424	26.18	21350	21350	20800	27750	14950	21350	21040.33	1.87	8385	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2373	19.80	1.41	12	0.18	1076.00	15152.00	45666	20230725	-53.36	20550	20240604	3.65	29450	-27.67	20240223	20550	3.65	20240604	47000	-54.68	20230725	20550	3.65	20240604	4.60	N	282880	500	55 억	208233	N	N	2	N	N
81	20240617	091004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	-400	5	-1.87	97414850	4617	5.92	21350	21350	20950	27750	14950	21350	21099.11	1.87	411	22816	22082	21666	20932	20516	21875	20725	56	6400	500	15790	50	1	11141807	2334	19.47	1.38	12	0.04	1076.00	15152.00	45666	20230725	-54.12	20550	20240604	1.95	29450	-28.86	20240223	20550	1.95	20240604	47000	-55.43	20230725	20550	1.95	20240604	4.60	N	282880	500	55 억	208233	N	N	2	N	N
82	20240614	160838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	-1000	5	-4.47	1661090800	76865	163.47	22400	22400	21250	29050	15650	22350	21610.50	1.77	-978	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2379	19.84	1.41	12	0.69	1076.00	15152.00	45666	20230725	-53.25	20550	20240604	3.89	29450	-27.50	20240223	20550	3.89	20240604	47000	-54.57	20230725	20550	3.89	20240604	4.57	N	282880	500	55 억	196981	N	N	2	N	N
83	20240614	150841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	-1050	5	-4.70	1563339150	72280	153.72	22400	22400	21250	29050	15650	22350	21628.93	1.77	-1022	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2373	19.80	1.41	12	0.65	1076.00	15152.00	45666	20230725	-53.36	20550	20240604	3.65	29450	-27.67	20240223	20550	3.65	20240604	47000	-54.68	20230725	20550	3.65	20240604	4.57	N	282880	500	55 억	196981	N	N	73	N	N
84	20240614	140840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-950	5	-4.25	1259212200	58028	123.41	22400	22400	21250	29050	15650	22350	21700.08	1.77	-2058	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2384	19.89	1.41	12	0.52	1076.00	15152.00	45666	20230725	-53.14	20550	20240604	4.14	29450	-27.33	20240223	20550	4.14	20240604	47000	-54.47	20230725	20550	4.14	20240604	4.57	N	282880	500	55 억	196981	N	N	73	N	N
85	20240614	130842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-800	5	-3.58	939871500	43125	91.71	22400	22400	21500	29050	15650	22350	21794.12	1.77	-4510	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2401	20.03	1.42	12	0.39	1076.00	15152.00	45666	20230725	-52.81	20550	20240604	4.87	29450	-26.83	20240223	20550	4.87	20240604	47000	-54.15	20230725	20550	4.87	20240604	4.57	N	282880	500	55 억	196981	N	N	73	N	N
86	20240614	120845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-650	5	-2.91	815218250	37358	79.45	22400	22400	21500	29050	15650	22350	21821.79	1.77	-2576	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2418	20.17	1.43	12	0.34	1076.00	15152.00	45666	20230725	-52.48	20550	20240604	5.60	29450	-26.32	20240223	20550	5.60	20240604	47000	-53.83	20230725	20550	5.60	20240604	4.57	N	282880	500	55 억	196981	N	N	73	N	N
87	20240614	110951	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-750	5	-3.36	729119300	33377	70.98	22400	22400	21500	29050	15650	22350	21844.96	1.77	-870	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2407	20.07	1.43	12	0.30	1076.00	15152.00	45666	20230725	-52.70	20550	20240604	5.11	29450	-26.66	20240223	20550	5.11	20240604	47000	-54.04	20230725	20550	5.11	20240604	4.57	N	282880	500	55 억	196981	N	N	73	N	N
88	20240614	100950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-550	5	-2.46	450467700	20516	43.63	22400	22400	21700	29050	15650	22350	21956.90	1.77	1140	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2429	20.26	1.44	12	0.18	1076.00	15152.00	45666	20230725	-52.26	20550	20240604	6.08	29450	-25.98	20240223	20550	6.08	20240604	47000	-53.62	20230725	20550	6.08	20240604	4.57	N	282880	500	55 억	196981	N	N	73	N	N
89	20240614	090956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	-250	5	-1.12	109492950	4919	10.46	22400	22400	22100	29050	15650	22350	22259.19	1.77	-872	23050	22700	22450	22100	21850	22575	21975	56	6700	500	16530	50	1	11141807	2462	20.54	1.46	12	0.04	1076.00	15152.00	45666	20230725	-51.61	20550	20240604	7.54	29450	-24.96	20240223	20550	7.54	20240604	47000	-52.98	20230725	20550	7.54	20240604	4.57	N	282880	500	55 억	196981	N	N	73	N	N
90	20240613	160940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	-150	5	-0.67	1045126000	46469	34.51	22600	22800	22200	29250	15750	22500	22490.83	1.80	-3467	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2490	20.77	1.48	12	0.42	1076.00	15152.00	45666	20230725	-51.06	20550	20240604	8.76	29450	-24.11	20240223	20550	8.76	20240604	47000	-52.45	20230725	20550	8.76	20240604	4.50	N	282880	500	55 억	200528	N	N	71	N	N
91	20240613	150957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22400	-100	5	-0.44	997006600	44315	32.91	22600	22800	22200	29250	15750	22500	22498.17	1.80	-3201	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2496	20.82	1.48	12	0.40	1076.00	15152.00	45666	20230725	-50.95	20550	20240604	9.00	29450	-23.94	20240223	20550	9.00	20240604	47000	-52.34	20230725	20550	9.00	20240604	4.50	N	282880	500	55 억	200528	N	N	93	N	N
92	20240613	140946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	-200	5	-0.89	926090900	41136	30.55	22600	22800	22200	29250	15750	22500	22512.91	1.80	-3698	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2485	20.72	1.47	12	0.37	1076.00	15152.00	45666	20230725	-51.17	20550	20240604	8.52	29450	-24.28	20240223	20550	8.52	20240604	47000	-52.55	20230725	20550	8.52	20240604	4.50	N	282880	500	55 억	200528	N	N	93	N	N
93	20240613	130944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	100	2	0.44	781098400	34664	25.74	22600	22800	22200	29250	15750	22500	22533.42	1.80	-5323	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2518	21.00	1.49	12	0.31	1076.00	15152.00	45666	20230725	-50.51	20550	20240604	9.98	29450	-23.26	20240223	20550	9.98	20240604	47000	-51.91	20230725	20550	9.98	20240604	4.50	N	282880	500	55 억	200528	N	N	93	N	N
94	20240613	120948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	0	3	0.00	699220850	31031	23.04	22600	22800	22200	29250	15750	22500	22532.98	1.80	-6222	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2507	20.91	1.48	12	0.28	1076.00	15152.00	45666	20230725	-50.73	20550	20240604	9.49	29450	-23.60	20240223	20550	9.49	20240604	47000	-52.13	20230725	20550	9.49	20240604	4.50	N	282880	500	55 억	200528	N	N	93	N	N
95	20240613	110941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	0	3	0.00	638317800	28327	21.04	22600	22800	22200	29250	15750	22500	22533.90	1.80	-6138	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2507	20.91	1.48	12	0.25	1076.00	15152.00	45666	20230725	-50.73	20550	20240604	9.49	29450	-23.60	20240223	20550	9.49	20240604	47000	-52.13	20230725	20550	9.49	20240604	4.50	N	282880	500	55 억	200528	N	N	93	N	N
96	20240613	100940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22450	-50	5	-0.22	460857600	20453	15.19	22600	22800	22200	29250	15750	22500	22532.52	1.80	-5842	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2501	20.86	1.48	12	0.18	1076.00	15152.00	45666	20230725	-50.84	20550	20240604	9.25	29450	-23.77	20240223	20550	9.25	20240604	47000	-52.23	20230725	20550	9.25	20240604	4.50	N	282880	500	55 억	200528	N	N	93	N	N
97	20240613	090949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	250	2	1.11	122451350	5389	4.00	22600	22800	22600	29250	15750	22500	22722.46	1.80	-3034	24266	23382	22766	21882	21266	23825	22325	56	6750	500	16650	50	1	11141807	2535	21.14	1.50	12	0.05	1076.00	15152.00	45666	20230725	-50.18	20550	20240604	10.71	29450	-22.75	20240223	20550	10.71	20240604	47000	-51.60	20230725	20550	10.71	20240604	4.50	N	282880	500	55 억	200528	N	N	93	N	N
98	20240612	160932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	300	2	1.35	3087424300	134243	147.05	22200	23650	22150	28850	15550	22200	22999.02	1.89	-10421	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2507	20.91	1.48	12	1.20	1076.00	15152.00	45666	20230725	-50.73	20550	20240604	9.49	29450	-23.60	20240223	20550	9.49	20240604	47000	-52.13	20230725	20550	9.49	20240604	4.53	N	282880	500	55 억	211048	N	N	93	N	N
99	20240612	150943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	350	2	1.58	3017841350	131150	143.67	22200	23650	22150	28850	15550	22200	23010.61	1.89	-10552	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2512	20.96	1.49	12	1.18	1076.00	15152.00	45666	20230725	-50.62	20550	20240604	9.73	29450	-23.43	20240223	20550	9.73	20240604	47000	-52.02	20230725	20550	9.73	20240604	4.53	N	282880	500	55 억	211048	N	N	313	N	N
100	20240612	140937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	500	2	2.25	2794627850	121273	132.85	22200	23650	22150	28850	15550	22200	23044.11	1.89	-9933	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2529	21.10	1.50	12	1.09	1076.00	15152.00	45666	20230725	-50.29	20550	20240604	10.46	29450	-22.92	20240223	20550	10.46	20240604	47000	-51.70	20230725	20550	10.46	20240604	4.53	N	282880	500	55 억	211048	N	N	313	N	N
101	20240612	130939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	550	2	2.48	2719491550	117965	129.22	22200	23650	22150	28850	15550	22200	23053.38	1.89	-9445	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2535	21.14	1.50	12	1.06	1076.00	15152.00	45666	20230725	-50.18	20550	20240604	10.71	29450	-22.75	20240223	20550	10.71	20240604	47000	-51.60	20230725	20550	10.71	20240604	4.53	N	282880	500	55 억	211048	N	N	313	N	N
102	20240612	120936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	550	2	2.48	2582107000	111925	122.61	22200	23650	22150	28850	15550	22200	23069.98	1.89	-8731	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2535	21.14	1.50	12	1.00	1076.00	15152.00	45666	20230725	-50.18	20550	20240604	10.71	29450	-22.75	20240223	20550	10.71	20240604	47000	-51.60	20230725	20550	10.71	20240604	4.53	N	282880	500	55 억	211048	N	N	313	N	N
103	20240612	110936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	600	2	2.70	2444901850	105918	116.03	22200	23650	22150	28850	15550	22200	23082.97	1.89	-6285	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2540	21.19	1.50	12	0.95	1076.00	15152.00	45666	20230725	-50.07	20550	20240604	10.95	29450	-22.58	20240223	20550	10.95	20240604	47000	-51.49	20230725	20550	10.95	20240604	4.53	N	282880	500	55 억	211048	N	N	313	N	N
104	20240612	100937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	750	2	3.38	2101134750	90878	99.55	22200	23650	22150	28850	15550	22200	23120.39	1.89	-3537	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2557	21.33	1.51	12	0.82	1076.00	15152.00	45666	20230725	-49.74	20550	20240604	11.68	29450	-22.07	20240223	20550	11.68	20240604	47000	-51.17	20230725	20550	11.68	20240604	4.53	N	282880	500	55 억	211048	N	N	313	N	N
105	20240612	090939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	400	2	1.80	70492000	3153	3.45	22200	22650	22150	28850	15550	22200	22357.12	1.89	238	23100	22650	22100	21650	21100	22875	21875	56	6650	500	16420	50	1	11141807	2518	21.00	1.49	12	0.03	1076.00	15152.00	45666	20230725	-50.51	20550	20240604	9.98	29450	-23.26	20240223	20550	9.98	20240604	47000	-51.91	20230725	20550	9.98	20240604	4.53	N	282880	500	55 억	211048	N	N	313	N	N
106	20240610	160929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	0	3	0.00	698575500	32489	96.98	21550	21800	21200	28050	15150	21600	21501.89	1.98	-951	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2407	20.07	1.43	12	0.29	1076.00	15152.00	45666	20230725	-52.70	20550	20240604	5.11	29450	-26.66	20240223	20550	5.11	20240604	47000	-54.04	20230725	20550	5.11	20240604	4.58	N	282880	500	55 억	220925	N	N	19	N	N
107	20240610	150938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	-150	5	-0.69	673508950	31321	93.49	21550	21800	21200	28050	15150	21600	21503.43	1.98	-719	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2390	19.93	1.42	12	0.28	1076.00	15152.00	45666	20230725	-53.03	20550	20240604	4.38	29450	-27.16	20240223	20550	4.38	20240604	47000	-54.36	20230725	20550	4.38	20240604	4.58	N	282880	500	55 억	220925	N	N	203	N	N
108	20240610	140933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	50	2	0.23	568272600	26422	78.87	21550	21800	21200	28050	15150	21600	21507.55	1.98	-1145	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2412	20.12	1.43	12	0.24	1076.00	15152.00	45666	20230725	-52.59	20550	20240604	5.35	29450	-26.49	20240223	20550	5.35	20240604	47000	-53.94	20230725	20550	5.35	20240604	4.58	N	282880	500	55 억	220925	N	N	203	N	N
109	20240610	130930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-50	5	-0.23	363944950	16995	50.73	21550	21600	21200	28050	15150	21600	21414.82	1.98	1076	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2401	20.03	1.42	12	0.15	1076.00	15152.00	45666	20230725	-52.81	20550	20240604	4.87	29450	-26.83	20240223	20550	4.87	20240604	47000	-54.15	20230725	20550	4.87	20240604	4.58	N	282880	500	55 억	220925	N	N	203	N	N
110	20240610	120932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-50	5	-0.23	283347100	13251	39.55	21550	21600	21200	28050	15150	21600	21383.07	1.98	-343	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2401	20.03	1.42	12	0.12	1076.00	15152.00	45666	20230725	-52.81	20550	20240604	4.87	29450	-26.83	20240223	20550	4.87	20240604	47000	-54.15	20230725	20550	4.87	20240604	4.58	N	282880	500	55 억	220925	N	N	203	N	N
111	20240610	110933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-200	5	-0.93	232742450	10898	32.53	21550	21550	21200	28050	15150	21600	21356.44	1.98	-1	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2384	19.89	1.41	12	0.10	1076.00	15152.00	45666	20230725	-53.14	20550	20240604	4.14	29450	-27.33	20240223	20550	4.14	20240604	47000	-54.47	20230725	20550	4.14	20240604	4.58	N	282880	500	55 억	220925	N	N	203	N	N
112	20240610	100931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	-350	5	-1.62	188090150	8803	26.28	21550	21550	21250	28050	15150	21600	21366.60	1.98	550	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2368	19.75	1.40	12	0.08	1076.00	15152.00	45666	20230725	-53.47	20550	20240604	3.41	29450	-27.84	20240223	20550	3.41	20240604	47000	-54.79	20230725	20550	3.41	20240604	4.58	N	282880	500	55 억	220925	N	N	203	N	N
113	20240610	090937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	-250	5	-1.16	27904200	1301	3.88	21550	21550	21250	28050	15150	21600	21448.27	1.98	-504	22133	21866	21533	21266	20933	21700	21100	56	6450	500	15980	50	1	11141807	2379	19.84	1.41	12	0.01	1076.00	15152.00	45666	20230725	-53.25	20550	20240604	3.89	29450	-27.50	20240223	20550	3.89	20240604	47000	-54.57	20230725	20550	3.89	20240604	4.58	N	282880	500	55 억	220925	N	N	203	N	N
114	20240607	161003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	200	2	0.93	688083750	32100	47.09	21800	21800	21200	27800	15000	21400	21435.36	2.02	-3209	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2407	20.07	1.43	12	0.29	1076.00	15152.00	45666	20230725	-52.70	20550	20240604	5.11	29450	-26.66	20240223	20550	5.11	20240604	47000	-54.04	20230725	20550	5.11	20240604	4.47	N	282880	500	55 억	224747	N	N	203	N	N
115	20240607	151010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	100	2	0.47	647841650	30234	44.35	21800	21800	21200	27800	15000	21400	21427.59	2.02	-3167	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2395	19.98	1.42	12	0.27	1076.00	15152.00	45666	20230725	-52.92	20550	20240604	4.62	29450	-26.99	20240223	20550	4.62	20240604	47000	-54.26	20230725	20550	4.62	20240604	4.47	N	282880	500	55 억	224747	N	N	24	N	N
116	20240607	141005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	0	3	0.00	519463050	24262	35.59	21800	21800	21200	27800	15000	21400	21410.56	2.02	-3792	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2384	19.89	1.41	12	0.22	1076.00	15152.00	45666	20230725	-53.14	20550	20240604	4.14	29450	-27.33	20240223	20550	4.14	20240604	47000	-54.47	20230725	20550	4.14	20240604	4.47	N	282880	500	55 억	224747	N	N	24	N	N
117	20240607	131000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	0	3	0.00	430880600	20121	29.52	21800	21800	21200	27800	15000	21400	21414.47	2.02	-3192	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2384	19.89	1.41	12	0.18	1076.00	15152.00	45666	20230725	-53.14	20550	20240604	4.14	29450	-27.33	20240223	20550	4.14	20240604	47000	-54.47	20230725	20550	4.14	20240604	4.47	N	282880	500	55 억	224747	N	N	24	N	N
118	20240607	121005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	-50	5	-0.23	396771600	18527	27.18	21800	21800	21200	27800	15000	21400	21415.86	2.02	-3068	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2379	19.84	1.41	12	0.17	1076.00	15152.00	45666	20230725	-53.25	20550	20240604	3.89	29450	-27.50	20240223	20550	3.89	20240604	47000	-54.57	20230725	20550	3.89	20240604	4.47	N	282880	500	55 억	224747	N	N	24	N	N
119	20240607	110947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	50	2	0.23	368104450	17189	25.22	21800	21800	21200	27800	15000	21400	21415.12	2.02	-2897	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2390	19.93	1.42	12	0.15	1076.00	15152.00	45666	20230725	-53.03	20550	20240604	4.38	29450	-27.16	20240223	20550	4.38	20240604	47000	-54.36	20230725	20550	4.38	20240604	4.47	N	282880	500	55 억	224747	N	N	24	N	N
120	20240607	101004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	-50	5	-0.23	307856600	14367	21.08	21800	21800	21200	27800	15000	21400	21428.04	2.02	-2603	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2379	19.84	1.41	12	0.13	1076.00	15152.00	45666	20230725	-53.25	20550	20240604	3.89	29450	-27.50	20240223	20550	3.89	20240604	47000	-54.57	20230725	20550	3.89	20240604	4.47	N	282880	500	55 억	224747	N	N	24	N	N
121	20240607	091002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	0	3	0.00	88743000	4108	6.03	21800	21800	21400	27800	15000	21400	21602.48	2.02	-1405	22166	21782	21216	20832	20266	21975	21025	56	6400	500	15830	50	1	11141807	2384	19.89	1.41	12	0.04	1076.00	15152.00	45666	20230725	-53.14	20550	20240604	4.14	29450	-27.33	20240223	20550	4.14	20240604	47000	-54.47	20230725	20550	4.14	20240604	4.47	N	282880	500	55 억	224747	N	N	24	N	N
122	20240605	161000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	750	2	3.63	1406519900	66150	71.43	20700	21600	20650	26800	14500	20650	21262.44	1.93	10805	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2384	19.89	1.41	12	0.59	1076.00	15152.00	45666	20230725	-53.14	20550	20240604	4.14	29450	-27.33	20240223	20550	4.14	20240604	47000	-54.47	20230725	20550	4.14	20240604	4.45	N	282880	500	55 억	214521	N	N	24	N	N
123	20240605	150957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	650	2	3.15	1379464350	64884	70.06	20700	21600	20650	26800	14500	20650	21260.47	1.93	10646	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2373	19.80	1.41	12	0.58	1076.00	15152.00	45666	20230725	-53.36	20550	20240604	3.65	29450	-27.67	20240223	20550	3.65	20240604	47000	-54.68	20230725	20550	3.65	20240604	4.45	N	282880	500	55 억	214521	N	N	19	N	N
124	20240605	140958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	650	2	3.15	1308312900	61542	66.45	20700	21600	20650	26800	14500	20650	21258.86	1.93	11271	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2373	19.80	1.41	12	0.55	1076.00	15152.00	45666	20230725	-53.36	20550	20240604	3.65	29450	-27.67	20240223	20550	3.65	20240604	47000	-54.68	20230725	20550	3.65	20240604	4.45	N	282880	500	55 억	214521	N	N	19	N	N
125	20240605	130958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	600	2	2.91	1161405650	54632	58.99	20700	21600	20650	26800	14500	20650	21258.71	1.93	9665	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2368	19.75	1.40	12	0.49	1076.00	15152.00	45666	20230725	-53.47	20550	20240604	3.41	29450	-27.84	20240223	20550	3.41	20240604	47000	-54.79	20230725	20550	3.41	20240604	4.45	N	282880	500	55 억	214521	N	N	19	N	N
126	20240605	120956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	800	2	3.87	957790900	45121	48.72	20700	21600	20650	26800	14500	20650	21227.16	1.93	10972	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2390	19.93	1.42	12	0.40	1076.00	15152.00	45666	20230725	-53.03	20550	20240604	4.38	29450	-27.16	20240223	20550	4.38	20240604	47000	-54.36	20230725	20550	4.38	20240604	4.45	N	282880	500	55 억	214521	N	N	19	N	N
127	20240605	110957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	900	2	4.36	784343850	37063	40.02	20700	21550	20650	26800	14500	20650	21162.45	1.93	12138	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2401	20.03	1.42	12	0.33	1076.00	15152.00	45666	20230725	-52.81	20550	20240604	4.87	29450	-26.83	20240223	20550	4.87	20240604	47000	-54.15	20230725	20550	4.87	20240604	4.45	N	282880	500	55 억	214521	N	N	19	N	N
128	20240605	100955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	600	2	2.91	433809550	20654	22.30	20700	21300	20650	26800	14500	20650	21003.66	1.93	10051	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2368	19.75	1.40	12	0.19	1076.00	15152.00	45666	20230725	-53.47	20550	20240604	3.41	29450	-27.84	20240223	20550	3.41	20240604	47000	-54.79	20230725	20550	3.41	20240604	4.45	N	282880	500	55 억	214521	N	N	19	N	N
129	20240605	090954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	150	2	0.73	45781750	2207	2.38	20700	20850	20650	26800	14500	20650	20743.88	1.93	867	21650	21150	20850	20350	20050	21000	20200	56	6150	500	15280	50	1	11141807	2317	19.33	1.37	12	0.02	1076.00	15152.00	45666	20230725	-54.45	20550	20240604	1.22	29450	-29.37	20240223	20550	1.22	20240604	47000	-55.74	20230725	20550	1.22	20240604	4.45	N	282880	500	55 억	214521	N	N	19	N	N
130	20240604	160946	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20650	-500	5	-2.36	1922303100	91888	313.06	21150	21350	20550	27450	14850	21150	20920.30	1.93	-153	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2301	19.19	1.36	12	0.82	1076.00	15152.00	45666	20230725	-54.78	20550	20240604	0.49	29450	-29.88	20240223	20550	0.49	20240604	47000	-56.06	20230725	20550	0.49	20240604	4.52	N	282880	500	55 억	214639	N	N	19	N	N
131	20240604	150947	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20650	-500	5	-2.36	1875423900	89619	305.33	21150	21350	20550	27450	14850	21150	20926.63	1.93	349	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2301	19.19	1.36	12	0.80	1076.00	15152.00	45666	20230725	-54.78	20550	20240604	0.49	29450	-29.88	20240223	20550	0.49	20240604	47000	-56.06	20230725	20550	0.49	20240604	4.52	N	282880	500	55 억	214639	N	N	46	N	N
132	20240604	140950	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20800	-350	5	-1.65	1546705100	73739	251.22	21150	21350	20750	27450	14850	21150	20975.40	1.93	3124	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2317	19.33	1.37	12	0.66	1076.00	15152.00	45666	20230725	-54.45	20750	20240604	0.24	29450	-29.37	20240223	20750	0.24	20240604	47000	-55.74	20230725	20750	0.24	20240604	4.52	N	282880	500	55 억	214639	N	N	46	N	N
133	20240604	130945	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20950	-200	5	-0.95	1248372800	59435	202.49	21150	21350	20750	27450	14850	21150	21004.00	1.93	1547	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2334	19.47	1.38	12	0.53	1076.00	15152.00	45666	20230725	-54.12	20750	20240604	0.96	29450	-28.86	20240223	20750	0.96	20240604	47000	-55.43	20230725	20750	0.96	20240604	4.52	N	282880	500	55 억	214639	N	N	46	N	N
134	20240604	120944	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20850	-300	5	-1.42	1033436000	49140	167.42	21150	21350	20750	27450	14850	21150	21030.44	1.93	3103	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2323	19.38	1.38	12	0.44	1076.00	15152.00	45666	20230725	-54.34	20750	20240604	0.48	29450	-29.20	20240223	20750	0.48	20240604	47000	-55.64	20230725	20750	0.48	20240604	4.52	N	282880	500	55 억	214639	N	N	46	N	N
135	20240604	110941	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	-150	5	-0.71	826524300	39241	133.69	21150	21350	20750	27450	14850	21150	21062.77	1.93	4238	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2340	19.52	1.39	12	0.35	1076.00	15152.00	45666	20230725	-54.01	20750	20240604	1.20	29450	-28.69	20240223	20750	1.20	20240604	47000	-55.32	20230725	20750	1.20	20240604	4.52	N	282880	500	55 억	214639	N	N	46	N	N
136	20240604	100944	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21250	100	2	0.47	579025350	27513	93.73	21150	21350	20750	27450	14850	21150	21045.52	1.93	3065	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2368	19.75	1.40	12	0.25	1076.00	15152.00	45666	20230725	-53.47	20750	20240604	2.41	29450	-27.84	20240223	20750	2.41	20240604	47000	-54.79	20230725	20750	2.41	20240604	4.52	N	282880	500	55 억	214639	N	N	46	N	N
137	20240604	090943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	50	2	0.24	94674200	4493	15.31	21150	21350	20900	27450	14850	21150	21071.49	1.93	-1697	21516	21332	21066	20882	20616	21425	20975	56	6300	500	15650	50	1	11141807	2362	19.70	1.40	12	0.04	1076.00	15152.00	45666	20230725	-53.58	20800	20240603	1.92	29450	-28.01	20240223	20800	1.92	20240603	47000	-54.89	20230725	20800	1.92	20240603	4.52	N	282880	500	55 억	214639	N	N	46	N	N
138	20240603	160933	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21150	250	2	1.20	614704050	29204	100.55	20800	21250	20800	27150	14650	20900	21048.63	1.89	3886	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2356	19.66	1.40	12	0.26	1076.00	15152.00	45666	20230725	-53.69	20800	20240603	1.68	29450	-28.18	20240223	20800	1.68	20240603	47000	-55.00	20230725	20800	1.68	20240603	4.53	N	282880	500	55 억	210272	N	N	46	N	N
139	20240603	150934	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21050	150	2	0.72	602205400	28613	98.51	20800	21250	20800	27150	14650	20900	21046.57	1.89	3845	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2345	19.56	1.39	12	0.26	1076.00	15152.00	45666	20230725	-53.90	20800	20240603	1.20	29450	-28.52	20240223	20800	1.20	20240603	47000	-55.21	20230725	20800	1.20	20240603	4.53	N	282880	500	55 억	210272	N	N	19	N	N
140	20240603	140934	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21150	250	2	1.20	565158300	26858	92.47	20800	21250	20800	27150	14650	20900	21042.46	1.89	3737	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2356	19.66	1.40	12	0.24	1076.00	15152.00	45666	20230725	-53.69	20800	20240603	1.68	29450	-28.18	20240223	20800	1.68	20240603	47000	-55.00	20230725	20800	1.68	20240603	4.53	N	282880	500	55 억	210272	N	N	19	N	N
141	20240603	130934	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	200	2	0.96	544462050	25880	89.10	20800	21250	20800	27150	14650	20900	21037.95	1.89	3480	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2351	19.61	1.39	12	0.23	1076.00	15152.00	45666	20230725	-53.79	20800	20240603	1.44	29450	-28.35	20240223	20800	1.44	20240603	47000	-55.11	20230725	20800	1.44	20240603	4.53	N	282880	500	55 억	210272	N	N	19	N	N
142	20240603	120933	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21200	300	2	1.44	433786350	20647	71.09	20800	21250	20800	27150	14650	20900	21009.66	1.89	3544	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2362	19.70	1.40	12	0.19	1076.00	15152.00	45666	20230725	-53.58	20800	20240603	1.92	29450	-28.01	20240223	20800	1.92	20240603	47000	-54.89	20230725	20800	1.92	20240603	4.53	N	282880	500	55 억	210272	N	N	19	N	N
143	20240603	110928	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21200	300	2	1.44	378202250	18021	62.05	20800	21250	20800	27150	14650	20900	20986.76	1.89	2493	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2362	19.70	1.40	12	0.16	1076.00	15152.00	45666	20230725	-53.58	20800	20240603	1.92	29450	-28.01	20240223	20800	1.92	20240603	47000	-54.89	20230725	20800	1.92	20240603	4.53	N	282880	500	55 억	210272	N	N	19	N	N
144	20240603	100923	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20850	-50	5	-0.24	251056200	11982	41.25	20800	21150	20800	27150	14650	20900	20952.78	1.89	1675	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2323	19.38	1.38	12	0.11	1076.00	15152.00	45666	20230725	-54.34	20800	20240603	0.24	29450	-29.20	20240223	20800	0.24	20240603	47000	-55.64	20230725	20800	0.24	20240603	4.53	N	282880	500	55 억	210272	N	N	19	N	N
145	20240603	090923	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20850	-50	5	-0.24	96861850	4645	15.99	20800	20950	20800	27150	14650	20900	20852.92	1.89	747	21600	21250	21050	20700	20500	21175	20625	56	6250	500	15460	50	1	11141807	2323	19.38	1.38	12	0.04	1076.00	15152.00	45666	20230725	-54.34	20800	20240603	0.24	29450	-29.20	20240223	20800	0.24	20240603	47000	-55.64	20230725	20800	0.24	20240603	4.53	N	282880	500	55 억	210272	N	N	19	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History