KissMeData/251630/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 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	161058	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7300	230	2	3.25	431711410	60114	66.77	7060	7330	6980	9190	4950	7070	7181.53	1.80	22853	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1164	39.25	0.94	12	0.38	186.00	7751.00	17330	20230905	-57.88	6980	20240628	4.58	13740	-46.87	20240112	6980	4.58	20240628	17330	-57.88	20230905	6980	4.58	20240628	3.61	N	251630	500	79 억	286821	N	N	51	N	N
3	20240628	151111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7300	230	2	3.25	421720400	58744	65.25	7060	7330	6980	9190	4950	7070	7178.95	1.80	22469	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1164	39.25	0.94	12	0.37	186.00	7751.00	17330	20230905	-57.88	6980	20240628	4.58	13740	-46.87	20240112	6980	4.58	20240628	17330	-57.88	20230905	6980	4.58	20240628	3.61	N	251630	500	79 억	286821	N	N	266	N	N
4	20240628	141111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7310	240	2	3.39	391165800	54549	60.59	7060	7330	6980	9190	4950	7070	7170.91	1.80	22139	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1165	39.30	0.94	12	0.34	186.00	7751.00	17330	20230905	-57.82	6980	20240628	4.73	13740	-46.80	20240112	6980	4.73	20240628	17330	-57.82	20230905	6980	4.73	20240628	3.61	N	251630	500	79 억	286821	N	N	266	N	N
5	20240628	131109	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7310	240	2	3.39	367561920	51317	57.00	7060	7310	6980	9190	4950	7070	7162.58	1.80	21144	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1165	39.30	0.94	12	0.32	186.00	7751.00	17330	20230905	-57.82	6980	20240628	4.73	13740	-46.80	20240112	6980	4.73	20240628	17330	-57.82	20230905	6980	4.73	20240628	3.61	N	251630	500	79 억	286821	N	N	266	N	N
6	20240628	121106	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7250	180	2	2.55	283702620	39753	44.16	7060	7280	6980	9190	4950	7070	7136.63	1.80	15378	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1156	38.98	0.94	12	0.25	186.00	7751.00	17330	20230905	-58.17	6980	20240628	3.87	13740	-47.23	20240112	6980	3.87	20240628	17330	-58.17	20230905	6980	3.87	20240628	3.61	N	251630	500	79 억	286821	N	N	266	N	N
7	20240628	111049	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7250	180	2	2.55	212679870	29893	33.21	7060	7280	6980	9190	4950	7070	7114.70	1.80	12563	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1156	38.98	0.94	12	0.19	186.00	7751.00	17330	20230905	-58.17	6980	20240628	3.87	13740	-47.23	20240112	6980	3.87	20240628	17330	-58.17	20230905	6980	3.87	20240628	3.61	N	251630	500	79 억	286821	N	N	266	N	N
8	20240628	101046	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7170	100	2	1.41	162026440	22901	25.44	7060	7180	6980	9190	4950	7070	7075.08	1.80	11013	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1143	38.55	0.93	12	0.14	186.00	7751.00	17330	20230905	-58.63	6980	20240628	2.72	13740	-47.82	20240112	6980	2.72	20240628	17330	-58.63	20230905	6980	2.72	20240628	3.61	N	251630	500	79 억	286821	N	N	266	N	N
9	20240628	091049	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7010	-60	5	-0.85	36693620	5225	5.80	7060	7060	6980	9190	4950	7070	7022.70	1.80	-798	7516	7292	7146	6922	6776	7220	6850	80	2120	500	4940	10	1	15942886	1118	37.69	0.90	12	0.03	186.00	7751.00	17330	20230905	-59.55	6980	20240628	0.43	13740	-48.98	20240112	6980	0.43	20240628	17330	-59.55	20230905	6980	0.43	20240628	3.61	N	251630	500	79 억	286821	N	N	266	N	N
10	20240627	161040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7070	-280	5	-3.81	634075450	89136	424.34	7340	7370	7000	9550	5150	7350	7113.62	1.75	8935	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1127	38.01	0.91	12	0.56	186.00	7751.00	17330	20230905	-59.20	7000	20240627	1.00	13740	-48.54	20240112	7000	1.00	20240627	17330	-59.20	20230905	7000	1.00	20240627	3.63	N	251630	500	79 억	278267	N	N	266	N	N
11	20240627	151047	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7050	-300	5	-4.08	610959320	85869	408.78	7340	7370	7000	9550	5150	7350	7115.02	1.75	8536	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1124	37.90	0.91	12	0.54	186.00	7751.00	17330	20230905	-59.32	7000	20240627	0.71	13740	-48.69	20240112	7000	0.71	20240627	17330	-59.32	20230905	7000	0.71	20240627	3.63	N	251630	500	79 억	278267	N	N	827	N	N
12	20240627	141045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7020	-330	5	-4.49	488478300	68501	326.10	7340	7370	7000	9550	5150	7350	7130.97	1.75	3307	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1119	37.74	0.91	12	0.43	186.00	7751.00	17330	20230905	-59.49	7000	20240627	0.29	13740	-48.91	20240112	7000	0.29	20240627	17330	-59.49	20230905	7000	0.29	20240627	3.63	N	251630	500	79 억	278267	N	N	827	N	N
13	20240627	131044	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7100	-250	5	-3.40	297931260	41429	197.22	7340	7370	7070	9550	5150	7350	7191.37	1.75	-117	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1132	38.17	0.92	12	0.26	186.00	7751.00	17330	20230905	-59.03	7070	20240627	0.42	13740	-48.33	20240112	7070	0.42	20240627	17330	-59.03	20230905	7070	0.42	20240627	3.63	N	251630	500	79 억	278267	N	N	827	N	N
14	20240627	121047	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7140	-210	5	-2.86	204895390	28323	134.83	7340	7370	7130	9550	5150	7350	7234.24	1.75	-1754	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1138	38.39	0.92	12	0.18	186.00	7751.00	17330	20230905	-58.80	7130	20240627	0.14	13740	-48.03	20240112	7130	0.14	20240627	17330	-58.80	20230905	7130	0.14	20240627	3.63	N	251630	500	79 억	278267	N	N	827	N	N
15	20240627	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-130	5	-1.77	118669650	16342	77.80	7340	7370	7220	9550	5150	7350	7261.64	1.75	-413	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1151	38.82	0.93	12	0.10	186.00	7751.00	17330	20230905	-58.34	7210	20240625	0.14	13740	-47.45	20240112	7210	0.14	20240625	17330	-58.34	20230905	7210	0.14	20240625	3.63	N	251630	500	79 억	278267	N	N	827	N	N
16	20240627	101046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7270	-80	5	-1.09	45514860	6246	29.73	7340	7370	7250	9550	5150	7350	7287.04	1.75	-180	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1159	39.09	0.94	12	0.04	186.00	7751.00	17330	20230905	-58.05	7210	20240625	0.83	13740	-47.09	20240112	7210	0.83	20240625	17330	-58.05	20230905	7210	0.83	20240625	3.63	N	251630	500	79 억	278267	N	N	827	N	N
17	20240627	091046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	-50	5	-0.68	3588260	491	2.34	7340	7370	7290	9550	5150	7350	7308.07	1.75	-334	7556	7452	7346	7242	7136	7505	7295	80	2200	500	5140	10	1	15942886	1164	39.25	0.94	12	0.00	186.00	7751.00	17330	20230905	-57.88	7210	20240625	1.25	13740	-46.87	20240112	7210	1.25	20240625	17330	-57.88	20230905	7210	1.25	20240625	3.63	N	251630	500	79 억	278267	N	N	827	N	N
18	20240626	161042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	70	2	0.96	151569110	20743	25.37	7280	7450	7240	9460	5100	7280	7307.00	1.76	-2766	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1172	39.52	0.95	12	0.13	186.00	7751.00	17330	20230905	-57.59	7210	20240625	1.94	13740	-46.51	20240112	7210	1.94	20240625	17330	-57.59	20230905	7210	1.94	20240625	3.75	N	251630	500	79 억	281181	N	N	827	N	N
19	20240626	151046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	70	2	0.96	140580730	19248	23.55	7280	7450	7240	9460	5100	7280	7303.65	1.76	-2803	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1172	39.52	0.95	12	0.12	186.00	7751.00	17330	20230905	-57.59	7210	20240625	1.94	13740	-46.51	20240112	7210	1.94	20240625	17330	-57.59	20230905	7210	1.94	20240625	3.75	N	251630	500	79 억	281181	N	N	47	N	N
20	20240626	141042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7330	50	2	0.69	110398160	15126	18.50	7280	7450	7240	9460	5100	7280	7298.57	1.76	-2724	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1169	39.41	0.95	12	0.09	186.00	7751.00	17330	20230905	-57.70	7210	20240625	1.66	13740	-46.65	20240112	7210	1.66	20240625	17330	-57.70	20230905	7210	1.66	20240625	3.75	N	251630	500	79 억	281181	N	N	47	N	N
21	20240626	131044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	40	2	0.55	101402700	13898	17.00	7280	7450	7240	9460	5100	7280	7296.21	1.76	-3024	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1167	39.35	0.94	12	0.09	186.00	7751.00	17330	20230905	-57.76	7210	20240625	1.53	13740	-46.72	20240112	7210	1.53	20240625	17330	-57.76	20230905	7210	1.53	20240625	3.75	N	251630	500	79 억	281181	N	N	47	N	N
22	20240626	121042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	40	2	0.55	91334240	12521	15.32	7280	7450	7240	9460	5100	7280	7294.48	1.76	-3125	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1167	39.35	0.94	12	0.08	186.00	7751.00	17330	20230905	-57.76	7210	20240625	1.53	13740	-46.72	20240112	7210	1.53	20240625	17330	-57.76	20230905	7210	1.53	20240625	3.75	N	251630	500	79 억	281181	N	N	47	N	N
23	20240626	111044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	20	2	0.27	80983520	11106	13.59	7280	7450	7240	9460	5100	7280	7291.87	1.76	-2308	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1164	39.25	0.94	12	0.07	186.00	7751.00	17330	20230905	-57.88	7210	20240625	1.25	13740	-46.87	20240112	7210	1.25	20240625	17330	-57.88	20230905	7210	1.25	20240625	3.75	N	251630	500	79 억	281181	N	N	47	N	N
24	20240626	101041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	0	3	0.00	54938340	7540	9.22	7280	7450	7240	9460	5100	7280	7286.25	1.76	-2343	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1161	39.14	0.94	12	0.05	186.00	7751.00	17330	20230905	-57.99	7210	20240625	0.97	13740	-47.02	20240112	7210	0.97	20240625	17330	-57.99	20230905	7210	0.97	20240625	3.75	N	251630	500	79 억	281181	N	N	47	N	N
25	20240626	091044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	30	2	0.41	16137030	2209	2.70	7280	7450	7280	9460	5100	7280	7305.13	1.76	-299	7673	7476	7343	7146	7013	7410	7080	80	2180	500	5090	10	1	15942886	1165	39.30	0.94	12	0.01	186.00	7751.00	17330	20230905	-57.82	7210	20240625	1.39	13740	-46.80	20240112	7210	1.39	20240625	17330	-57.82	20230905	7210	1.39	20240625	3.75	N	251630	500	79 억	281181	N	N	47	N	N
26	20240625	161040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7280	-260	5	-3.45	597233750	81673	72.27	7530	7540	7210	9800	5280	7540	7312.50	1.71	8051	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1161	39.14	0.94	12	0.51	186.00	7751.00	17330	20230905	-57.99	7210	20240625	0.97	13740	-47.02	20240112	7210	0.97	20240625	17330	-57.99	20230905	7210	0.97	20240625	3.81	N	251630	500	79 억	273358	N	N	47	N	N
27	20240625	151038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7270	-270	5	-3.58	581964270	79575	70.42	7530	7540	7210	9800	5280	7540	7313.41	1.71	7606	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1159	39.09	0.94	12	0.50	186.00	7751.00	17330	20230905	-58.05	7210	20240625	0.83	13740	-47.09	20240112	7210	0.83	20240625	17330	-58.05	20230905	7210	0.83	20240625	3.81	N	251630	500	79 억	273358	N	N	21	N	N
28	20240625	141042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7240	-300	5	-3.98	498611940	68058	60.23	7530	7540	7220	9800	5280	7540	7326.28	1.71	9359	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1154	38.92	0.93	12	0.43	186.00	7751.00	17330	20230905	-58.22	7220	20240625	0.28	13740	-47.31	20240112	7220	0.28	20240625	17330	-58.22	20230905	7220	0.28	20240625	3.81	N	251630	500	79 억	273358	N	N	21	N	N
29	20240625	131042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7300	-240	5	-3.18	423152600	57660	51.02	7530	7540	7220	9800	5280	7540	7338.75	1.71	8342	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1164	39.25	0.94	12	0.36	186.00	7751.00	17330	20230905	-57.88	7220	20240625	1.11	13740	-46.87	20240112	7220	1.11	20240625	17330	-57.88	20230905	7220	1.11	20240625	3.81	N	251630	500	79 억	273358	N	N	21	N	N
30	20240625	121045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7300	-240	5	-3.18	409068970	55732	49.32	7530	7540	7220	9800	5280	7540	7339.93	1.71	8494	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1164	39.25	0.94	12	0.35	186.00	7751.00	17330	20230905	-57.88	7220	20240625	1.11	13740	-46.87	20240112	7220	1.11	20240625	17330	-57.88	20230905	7220	1.11	20240625	3.81	N	251630	500	79 억	273358	N	N	21	N	N
31	20240625	111043	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7300	-240	5	-3.18	270069240	36619	32.40	7530	7540	7300	9800	5280	7540	7375.11	1.71	5595	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1164	39.25	0.94	12	0.23	186.00	7751.00	17330	20230905	-57.88	7300	20240625	0.00	13740	-46.87	20240112	7300	0.00	20240625	17330	-57.88	20230905	7300	0.00	20240625	3.81	N	251630	500	79 억	273358	N	N	21	N	N
32	20240625	101041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7350	-190	5	-2.52	145886600	19651	17.39	7530	7540	7350	9800	5280	7540	7423.88	1.71	3973	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1172	39.52	0.95	12	0.12	186.00	7751.00	17330	20230905	-57.59	7350	20240625	0.00	13740	-46.51	20240112	7350	0.00	20240625	17330	-57.59	20230905	7350	0.00	20240625	3.81	N	251630	500	79 억	273358	N	N	21	N	N
33	20240625	091041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7490	-50	5	-0.66	66431770	8946	7.92	7530	7530	7400	9800	5280	7540	7425.86	1.71	5361	8313	7926	7673	7286	7033	7800	7160	80	2260	500	5270	10	1	15942886	1194	40.27	0.97	12	0.06	186.00	7751.00	17330	20230905	-56.78	7400	20240625	1.22	13740	-45.49	20240112	7400	1.22	20240625	17330	-56.78	20230905	7400	1.22	20240625	3.81	N	251630	500	79 억	273358	N	N	21	N	N
34	20240624	161041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7540	-340	5	-4.31	853387820	112918	188.63	7880	8060	7420	10240	5520	7880	7557.61	1.72	-1096	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1202	40.54	0.97	12	0.71	186.00	7751.00	17330	20230905	-56.49	7420	20240624	1.62	13740	-45.12	20240112	7420	1.62	20240624	17330	-56.49	20230905	7420	1.62	20240624	3.84	N	251630	500	79 억	274898	N	N	21	N	N
35	20240624	151037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7480	-400	5	-5.08	809420650	107068	178.86	7880	8060	7420	10240	5520	7880	7559.87	1.72	1638	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1193	40.22	0.97	12	0.67	186.00	7751.00	17330	20230905	-56.84	7420	20240624	0.81	13740	-45.56	20240112	7420	0.81	20240624	17330	-56.84	20230905	7420	0.81	20240624	3.84	N	251630	500	79 억	274898	N	N	6	N	N
36	20240624	141038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7560	-320	5	-4.06	530197300	69754	116.52	7880	8060	7500	10240	5520	7880	7600.96	1.72	940	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1205	40.65	0.98	12	0.44	186.00	7751.00	17330	20230905	-56.38	7500	20240624	0.80	13740	-44.98	20240112	7500	0.80	20240624	17330	-56.38	20230905	7500	0.80	20240624	3.84	N	251630	500	79 억	274898	N	N	6	N	N
37	20240624	131037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7560	-320	5	-4.06	431027680	56617	94.58	7880	8060	7500	10240	5520	7880	7613.04	1.72	2862	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1205	40.65	0.98	12	0.36	186.00	7751.00	17330	20230905	-56.38	7500	20240624	0.80	13740	-44.98	20240112	7500	0.80	20240624	17330	-56.38	20230905	7500	0.80	20240624	3.84	N	251630	500	79 억	274898	N	N	6	N	N
38	20240624	121038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7540	-340	5	-4.31	403508880	52972	88.49	7880	8060	7500	10240	5520	7880	7617.40	1.72	3356	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1202	40.54	0.97	12	0.33	186.00	7751.00	17330	20230905	-56.49	7500	20240624	0.53	13740	-45.12	20240112	7500	0.53	20240624	17330	-56.49	20230905	7500	0.53	20240624	3.84	N	251630	500	79 억	274898	N	N	6	N	N
39	20240624	111040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7550	-330	5	-4.19	329028590	43073	71.95	7880	8060	7500	10240	5520	7880	7638.86	1.72	1330	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1204	40.59	0.97	12	0.27	186.00	7751.00	17330	20230905	-56.43	7500	20240624	0.67	13740	-45.05	20240112	7500	0.67	20240624	17330	-56.43	20230905	7500	0.67	20240624	3.84	N	251630	500	79 억	274898	N	N	6	N	N
40	20240624	101038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7760	-120	5	-1.52	127215390	16437	27.46	7880	8060	7550	10240	5520	7880	7739.57	1.72	1895	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1237	41.72	1.00	12	0.10	186.00	7751.00	17330	20230905	-55.22	7550	20240624	2.78	13740	-43.52	20240112	7550	2.78	20240624	17330	-55.22	20230905	7550	2.78	20240624	3.84	N	251630	500	79 억	274898	N	N	6	N	N
41	20240624	091038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7870	-10	5	-0.13	38366430	4893	8.17	7880	8060	7550	10240	5520	7880	7841.09	1.72	-336	8280	8080	7970	7770	7660	8025	7715	80	2360	500	5510	10	1	15942886	1255	42.31	1.02	12	0.03	186.00	7751.00	17330	20230905	-54.59	7550	20240624	4.24	13740	-42.72	20240112	7550	4.24	20240624	17330	-54.59	20230905	7550	4.24	20240624	3.84	N	251630	500	79 억	274898	N	N	6	N	N
42	20240621	161003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	-200	5	-2.48	474988970	59863	267.88	8030	8170	7860	10500	5660	8080	7934.60	1.79	-10821	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1256	42.37	1.02	12	0.38	186.00	7751.00	17330	20230905	-54.53	7850	20231031	0.38	13740	-42.65	20240112	7860	0.25	20240621	17330	-54.53	20230905	7850	0.38	20231031	3.87	N	251630	500	79 억	285812	N	N	6	N	N
43	20240621	151004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-180	5	-2.23	437874560	55151	246.79	8030	8170	7860	10500	5660	8080	7939.56	1.79	-10892	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1259	42.47	1.02	12	0.35	186.00	7751.00	17330	20230905	-54.41	7850	20231031	0.64	13740	-42.50	20240112	7860	0.51	20240621	17330	-54.41	20230905	7850	0.64	20231031	3.87	N	251630	500	79 억	285812	N	N	182	N	N
44	20240621	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-190	5	-2.35	420380850	52936	236.88	8030	8170	7860	10500	5660	8080	7941.30	1.79	-10711	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1258	42.42	1.02	12	0.33	186.00	7751.00	17330	20230905	-54.47	7850	20231031	0.51	13740	-42.58	20240112	7860	0.38	20240621	17330	-54.47	20230905	7850	0.51	20231031	3.87	N	251630	500	79 억	285812	N	N	182	N	N
45	20240621	131004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	-200	5	-2.48	387269960	48734	218.08	8030	8170	7860	10500	5660	8080	7946.61	1.79	-10058	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1256	42.37	1.02	12	0.31	186.00	7751.00	17330	20230905	-54.53	7850	20231031	0.38	13740	-42.65	20240112	7860	0.25	20240621	17330	-54.53	20230905	7850	0.38	20231031	3.87	N	251630	500	79 억	285812	N	N	182	N	N
46	20240621	121006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	-170	5	-2.10	343260460	43156	193.12	8030	8170	7860	10500	5660	8080	7953.95	1.79	-9494	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1261	42.53	1.02	12	0.27	186.00	7751.00	17330	20230905	-54.36	7850	20231031	0.76	13740	-42.43	20240112	7860	0.64	20240621	17330	-54.36	20230905	7850	0.76	20231031	3.87	N	251630	500	79 억	285812	N	N	182	N	N
47	20240621	111003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-180	5	-2.23	273514380	34332	153.63	8030	8170	7900	10500	5660	8080	7966.75	1.79	-8821	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1259	42.47	1.02	12	0.22	186.00	7751.00	17330	20230905	-54.41	7850	20231031	0.64	13740	-42.50	20240112	7900	0.00	20240621	17330	-54.41	20230905	7850	0.64	20231031	3.87	N	251630	500	79 억	285812	N	N	182	N	N
48	20240621	101001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	-90	5	-1.11	120433670	15064	67.41	8030	8170	7960	10500	5660	8080	7994.80	1.79	-4639	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1274	42.96	1.03	12	0.09	186.00	7751.00	17330	20230905	-53.89	7850	20231031	1.78	13740	-41.85	20240112	7960	0.38	20240621	17330	-53.89	20230905	7850	1.78	20231031	3.87	N	251630	500	79 억	285812	N	N	182	N	N
49	20240621	091007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-40	5	-0.50	4399750	546	2.44	8030	8170	8030	10500	5660	8080	8058.15	1.79	-145	8206	8142	8096	8032	7986	8175	8065	80	2420	500	5650	10	1	15942886	1282	43.23	1.04	12	0.00	186.00	7751.00	17330	20230905	-53.61	7850	20231031	2.42	13740	-41.48	20240112	8030	0.12	20240621	17330	-53.61	20230905	7850	2.42	20231031	3.87	N	251630	500	79 억	285812	N	N	182	N	N
50	20240620	160958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	30	2	0.37	180962740	22347	39.43	8050	8160	8050	10460	5640	8050	8097.92	1.76	4605	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1288	43.44	1.04	12	0.14	186.00	7751.00	17330	20230905	-53.38	7850	20231031	2.93	13740	-41.19	20240112	8030	0.62	20240619	17330	-53.38	20230905	7850	2.93	20231031	3.90	N	251630	500	79 억	280961	N	N	182	N	N
51	20240620	151000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	40	2	0.50	161574770	19948	35.20	8050	8160	8050	10460	5640	8050	8099.80	1.76	4656	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1290	43.49	1.04	12	0.13	186.00	7751.00	17330	20230905	-53.32	7850	20231031	3.06	13740	-41.12	20240112	8030	0.75	20240619	17330	-53.32	20230905	7850	3.06	20231031	3.90	N	251630	500	79 억	280961	N	N	114	N	N
52	20240620	141000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	50	2	0.62	146012150	18023	31.80	8050	8160	8050	10460	5640	8050	8101.43	1.76	4656	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1291	43.55	1.05	12	0.11	186.00	7751.00	17330	20230905	-53.26	7850	20231031	3.18	13740	-41.05	20240112	8030	0.87	20240619	17330	-53.26	20230905	7850	3.18	20231031	3.90	N	251630	500	79 억	280961	N	N	114	N	N
53	20240620	131000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	50	2	0.62	126007600	15552	27.44	8050	8160	8050	10460	5640	8050	8102.34	1.76	3829	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1291	43.55	1.05	12	0.10	186.00	7751.00	17330	20230905	-53.26	7850	20231031	3.18	13740	-41.05	20240112	8030	0.87	20240619	17330	-53.26	20230905	7850	3.18	20231031	3.90	N	251630	500	79 억	280961	N	N	114	N	N
54	20240620	120958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	40	2	0.50	100212360	12365	21.82	8050	8160	8050	10460	5640	8050	8104.52	1.76	3410	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1290	43.49	1.04	12	0.08	186.00	7751.00	17330	20230905	-53.32	7850	20231031	3.06	13740	-41.12	20240112	8030	0.75	20240619	17330	-53.32	20230905	7850	3.06	20231031	3.90	N	251630	500	79 억	280961	N	N	114	N	N
55	20240620	111000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	50	2	0.62	75214500	9273	16.36	8050	8160	8050	10460	5640	8050	8111.13	1.76	3444	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1291	43.55	1.05	12	0.06	186.00	7751.00	17330	20230905	-53.26	7850	20231031	3.18	13740	-41.05	20240112	8030	0.87	20240619	17330	-53.26	20230905	7850	3.18	20231031	3.90	N	251630	500	79 억	280961	N	N	114	N	N
56	20240620	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	70	2	0.87	68132660	8399	14.82	8050	8160	8050	10460	5640	8050	8112.00	1.76	3850	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1295	43.66	1.05	12	0.05	186.00	7751.00	17330	20230905	-53.14	7850	20231031	3.44	13740	-40.90	20240112	8030	1.12	20240619	17330	-53.14	20230905	7850	3.44	20231031	3.90	N	251630	500	79 억	280961	N	N	114	N	N
57	20240620	091004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	60	2	0.75	3036390	377	0.67	8050	8130	8050	10460	5640	8050	8054.08	1.76	-31	8290	8170	8100	7980	7910	8135	7945	80	2410	500	5630	10	1	15942886	1293	43.60	1.05	12	0.00	186.00	7751.00	17330	20230905	-53.20	7850	20231031	3.31	13740	-40.98	20240112	8030	1.00	20240619	17330	-53.20	20230905	7850	3.31	20231031	3.90	N	251630	500	79 억	280961	N	N	114	N	N
58	20240619	160955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	-130	5	-1.59	458000830	56621	141.39	8180	8220	8030	10630	5730	8180	8088.89	1.83	-10008	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1283	43.28	1.04	12	0.36	186.00	7751.00	17330	20230905	-53.55	7850	20231031	2.55	13740	-41.41	20240112	8030	0.25	20240619	17330	-53.55	20230905	7850	2.55	20231031	3.95	N	251630	500	79 억	292332	N	N	114	N	N
59	20240619	150955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	-120	5	-1.47	430634530	53226	132.92	8180	8220	8030	10630	5730	8180	8090.68	1.83	-10993	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1285	43.33	1.04	12	0.33	186.00	7751.00	17330	20230905	-53.49	7850	20231031	2.68	13740	-41.34	20240112	8030	0.37	20240619	17330	-53.49	20230905	7850	2.68	20231031	3.95	N	251630	500	79 억	292332	N	N	17	N	N
60	20240619	141003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8070	-110	5	-1.34	346706950	42787	106.85	8180	8220	8030	10630	5730	8180	8103.09	1.83	-10480	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1287	43.39	1.04	12	0.27	186.00	7751.00	17330	20230905	-53.43	7850	20231031	2.80	13740	-41.27	20240112	8030	0.50	20240619	17330	-53.43	20230905	7850	2.80	20231031	3.95	N	251630	500	79 억	292332	N	N	17	N	N
61	20240619	130951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8030	-150	5	-1.83	297484780	36668	91.57	8180	8220	8030	10630	5730	8180	8112.93	1.83	-9795	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1280	43.17	1.04	12	0.23	186.00	7751.00	17330	20230905	-53.66	7850	20231031	2.29	13740	-41.56	20240112	8030	0.00	20240619	17330	-53.66	20230905	7850	2.29	20231031	3.95	N	251630	500	79 억	292332	N	N	17	N	N
62	20240619	120953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	-100	5	-1.22	211639020	26029	65.00	8180	8220	8070	10630	5730	8180	8130.89	1.83	-8233	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1288	43.44	1.04	12	0.16	186.00	7751.00	17330	20230905	-53.38	7850	20231031	2.93	13740	-41.19	20240112	8070	0.12	20240619	17330	-53.38	20230905	7850	2.93	20231031	3.95	N	251630	500	79 억	292332	N	N	17	N	N
63	20240619	110956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	-70	5	-0.86	139549260	17120	42.75	8180	8220	8100	10630	5730	8180	8151.24	1.83	-3932	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1293	43.60	1.05	12	0.11	186.00	7751.00	17330	20230905	-53.20	7850	20231031	3.31	13740	-40.98	20240112	8080	0.37	20240423	17330	-53.20	20230905	7850	3.31	20231031	3.95	N	251630	500	79 억	292332	N	N	17	N	N
64	20240619	100959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	10	2	0.12	40079090	4896	12.23	8180	8220	8150	10630	5730	8180	8186.09	1.83	-1307	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1306	44.03	1.06	12	0.03	186.00	7751.00	17330	20230905	-52.74	7850	20231031	4.33	13740	-40.39	20240112	8080	1.36	20240423	17330	-52.74	20230905	7850	4.33	20231031	3.95	N	251630	500	79 억	292332	N	N	17	N	N
65	20240619	091003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	0	3	0.00	3405340	416	1.04	8180	8220	8180	10630	5730	8180	8185.91	1.83	-340	8393	8286	8223	8116	8053	8255	8085	80	2450	500	5720	10	1	15942886	1304	43.98	1.06	12	0.00	186.00	7751.00	17330	20230905	-52.80	7850	20231031	4.20	13740	-40.47	20240112	8080	1.24	20240423	17330	-52.80	20230905	7850	4.20	20231031	3.95	N	251630	500	79 억	292332	N	N	17	N	N
66	20240618	160951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	-90	5	-1.09	325623050	39610	118.90	8240	8330	8160	10750	5790	8270	8220.89	1.86	-4135	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1304	43.98	1.06	12	0.25	186.00	7751.00	17330	20230905	-52.80	7850	20231031	4.20	13740	-40.47	20240112	8080	1.24	20240423	17330	-52.80	20230905	7850	4.20	20231031	3.96	N	251630	500	79 억	296877	N	N	17	N	N
67	20240618	150950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-100	5	-1.21	314246110	38220	114.73	8240	8330	8160	10750	5790	8270	8222.03	1.86	-4083	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1303	43.92	1.05	12	0.24	186.00	7751.00	17330	20230905	-52.86	7850	20231031	4.08	13740	-40.54	20240112	8080	1.11	20240423	17330	-52.86	20230905	7850	4.08	20231031	3.96	N	251630	500	79 억	296877	N	N	0	N	N
68	20240618	140953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-80	5	-0.97	283767420	34495	103.55	8240	8330	8160	10750	5790	8270	8226.33	1.86	-3475	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1306	44.03	1.06	12	0.22	186.00	7751.00	17330	20230905	-52.74	7850	20231031	4.33	13740	-40.39	20240112	8080	1.36	20240423	17330	-52.74	20230905	7850	4.33	20231031	3.96	N	251630	500	79 억	296877	N	N	0	N	N
69	20240618	130954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	-70	5	-0.85	229190030	27823	83.52	8240	8330	8190	10750	5790	8270	8237.43	1.86	-2742	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1307	44.09	1.06	12	0.17	186.00	7751.00	17330	20230905	-52.68	7850	20231031	4.46	13740	-40.32	20240112	8080	1.49	20240423	17330	-52.68	20230905	7850	4.46	20231031	3.96	N	251630	500	79 억	296877	N	N	0	N	N
70	20240618	120952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8210	-60	5	-0.73	186181890	22580	67.78	8240	8330	8190	10750	5790	8270	8245.43	1.86	-2095	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1309	44.14	1.06	12	0.14	186.00	7751.00	17330	20230905	-52.63	7850	20231031	4.59	13740	-40.25	20240112	8080	1.61	20240423	17330	-52.63	20230905	7850	4.59	20231031	3.96	N	251630	500	79 억	296877	N	N	0	N	N
71	20240618	110951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-40	5	-0.48	161450240	19571	58.75	8240	8330	8190	10750	5790	8270	8249.46	1.86	-1928	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1312	44.25	1.06	12	0.12	186.00	7751.00	17330	20230905	-52.51	7850	20231031	4.84	13740	-40.10	20240112	8080	1.86	20240423	17330	-52.51	20230905	7850	4.84	20231031	3.96	N	251630	500	79 억	296877	N	N	0	N	N
72	20240618	100949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	50	2	0.60	62633540	7568	22.72	8240	8330	8240	10750	5790	8270	8276.10	1.86	-171	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1326	44.73	1.07	12	0.05	186.00	7751.00	17330	20230905	-51.99	7850	20231031	5.99	13740	-39.45	20240112	8080	2.97	20240423	17330	-51.99	20230905	7850	5.99	20231031	3.96	N	251630	500	79 억	296877	N	N	0	N	N
73	20240618	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	30	2	0.36	11339990	1370	4.11	8240	8330	8240	10750	5790	8270	8277.36	1.86	758	8530	8400	8310	8180	8090	8465	8245	80	2480	500	5780	10	1	15942886	1323	44.62	1.07	12	0.01	186.00	7751.00	17330	20230905	-52.11	7850	20231031	5.73	13740	-39.59	20240112	8080	2.72	20240423	17330	-52.11	20230905	7850	5.73	20231031	3.96	N	251630	500	79 억	296877	N	N	0	N	N
74	20240617	160943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	-10	5	-0.12	275979210	33260	42.99	8250	8440	8220	10760	5800	8280	8297.66	1.88	-2714	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1318	44.46	1.07	12	0.21	186.00	7751.00	17330	20230905	-52.28	7850	20231031	5.35	13740	-39.81	20240112	8080	2.35	20240423	17330	-52.28	20230905	7850	5.35	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
75	20240617	150950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	-20	5	-0.24	248664520	29944	38.70	8250	8440	8240	10760	5800	8280	8304.32	1.88	-2357	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1317	44.41	1.07	12	0.19	186.00	7751.00	17330	20230905	-52.34	7850	20231031	5.22	13740	-39.88	20240112	8080	2.23	20240423	17330	-52.34	20230905	7850	5.22	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
76	20240617	140941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	-10	5	-0.12	207516690	24959	32.26	8250	8440	8240	10760	5800	8280	8314.30	1.88	-1712	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1318	44.46	1.07	12	0.16	186.00	7751.00	17330	20230905	-52.28	7850	20231031	5.35	13740	-39.81	20240112	8080	2.35	20240423	17330	-52.28	20230905	7850	5.35	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
77	20240617	130941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	80	2	0.97	197609270	23763	30.71	8250	8440	8240	10760	5800	8280	8315.84	1.88	-1713	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1333	44.95	1.08	12	0.15	186.00	7751.00	17330	20230905	-51.76	7850	20231031	6.50	13740	-39.16	20240112	8080	3.47	20240423	17330	-51.76	20230905	7850	6.50	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
78	20240617	120941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	-10	5	-0.12	168533620	20247	26.17	8250	8440	8240	10760	5800	8280	8323.88	1.88	-1503	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1318	44.46	1.07	12	0.13	186.00	7751.00	17330	20230905	-52.28	7850	20231031	5.35	13740	-39.81	20240112	8080	2.35	20240423	17330	-52.28	20230905	7850	5.35	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
79	20240617	110934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	40	2	0.48	108376610	12992	16.79	8250	8440	8240	10760	5800	8280	8341.80	1.88	3108	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1326	44.73	1.07	12	0.08	186.00	7751.00	17330	20230905	-51.99	7850	20231031	5.99	13740	-39.45	20240112	8080	2.97	20240423	17330	-51.99	20230905	7850	5.99	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
80	20240617	100934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	120	2	1.45	63011710	7545	9.75	8250	8440	8240	10760	5800	8280	8351.45	1.88	2734	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1339	45.16	1.08	12	0.05	186.00	7751.00	17330	20230905	-51.53	7850	20231031	7.01	13740	-38.86	20240112	8080	3.96	20240423	17330	-51.53	20230905	7850	7.01	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
81	20240617	090939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	100	2	1.21	27238150	3270	4.23	8250	8440	8240	10760	5800	8280	8329.71	1.88	508	8786	8532	8406	8152	8026	8470	8090	80	2480	500	5790	10	1	15942886	1336	45.05	1.08	12	0.02	186.00	7751.00	17330	20230905	-51.64	7850	20231031	6.75	13740	-39.01	20240112	8080	3.71	20240423	17330	-51.64	20230905	7850	6.75	20231031	3.95	N	251630	500	79 억	299431	N	N	213	N	N
82	20240614	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-380	5	-4.39	647107130	77085	151.75	8660	8660	8280	11250	6070	8660	8394.73	2.02	-21747	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1320	44.52	1.07	12	0.48	186.00	7751.00	17330	20230905	-52.22	7850	20231031	5.48	13740	-39.74	20240112	8080	2.48	20240423	17330	-52.22	20230905	7850	5.48	20231031	3.87	N	251630	500	79 억	322380	N	N	213	N	N
83	20240614	150818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-360	5	-4.16	558423550	66397	130.71	8660	8660	8300	11250	6070	8660	8410.37	2.02	-21217	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1323	44.62	1.07	12	0.42	186.00	7751.00	17330	20230905	-52.11	7850	20231031	5.73	13740	-39.59	20240112	8080	2.72	20240423	17330	-52.11	20230905	7850	5.73	20231031	3.87	N	251630	500	79 억	322380	N	N	406	N	N
84	20240614	140816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8440	-220	5	-2.54	392959710	46570	91.68	8660	8660	8360	11250	6070	8660	8438.04	2.02	-11902	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1346	45.38	1.09	12	0.29	186.00	7751.00	17330	20230905	-51.30	7850	20231031	7.52	13740	-38.57	20240112	8080	4.46	20240423	17330	-51.30	20230905	7850	7.52	20231031	3.87	N	251630	500	79 억	322380	N	N	406	N	N
85	20240614	130819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-240	5	-2.77	367297230	43516	85.66	8660	8660	8360	11250	6070	8660	8440.51	2.02	-10945	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1342	45.27	1.09	12	0.27	186.00	7751.00	17330	20230905	-51.41	7850	20231031	7.26	13740	-38.72	20240112	8080	4.21	20240423	17330	-51.41	20230905	7850	7.26	20231031	3.87	N	251630	500	79 억	322380	N	N	406	N	N
86	20240614	120821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-240	5	-2.77	340126940	40289	79.31	8660	8660	8360	11250	6070	8660	8442.18	2.02	-9794	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1342	45.27	1.09	12	0.25	186.00	7751.00	17330	20230905	-51.41	7850	20231031	7.26	13740	-38.72	20240112	8080	4.21	20240423	17330	-51.41	20230905	7850	7.26	20231031	3.87	N	251630	500	79 억	322380	N	N	406	N	N
87	20240614	110924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	-280	5	-3.23	309949040	36694	72.23	8660	8660	8360	11250	6070	8660	8446.86	2.02	-9727	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1336	45.05	1.08	12	0.23	186.00	7751.00	17330	20230905	-51.64	7850	20231031	6.75	13740	-39.01	20240112	8080	3.71	20240423	17330	-51.64	20230905	7850	6.75	20231031	3.87	N	251630	500	79 억	322380	N	N	406	N	N
88	20240614	100922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-210	5	-2.42	202018090	23848	46.95	8660	8660	8400	11250	6070	8660	8471.07	2.02	-5385	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1347	45.43	1.09	12	0.15	186.00	7751.00	17330	20230905	-51.24	7850	20231031	7.64	13740	-38.50	20240112	8080	4.58	20240423	17330	-51.24	20230905	7850	7.64	20231031	3.87	N	251630	500	79 억	322380	N	N	406	N	N
89	20240614	090928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	-120	5	-1.39	19258020	2240	4.41	8660	8660	8520	11250	6070	8660	8597.33	2.02	-978	9000	8830	8720	8550	8440	8775	8495	80	2590	500	6060	10	1	15942886	1362	45.91	1.10	12	0.01	186.00	7751.00	17330	20230905	-50.72	7850	20231031	8.79	13740	-37.85	20240112	8080	5.69	20240423	17330	-50.72	20230905	7850	8.79	20231031	3.87	N	251630	500	79 억	322380	N	N	406	N	N
90	20240613	160914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	-160	5	-1.81	442470870	50748	48.27	8850	8890	8610	11460	6180	8820	8718.99	2.05	-4593	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1381	46.56	1.12	12	0.32	186.00	7751.00	17330	20230905	-50.03	7850	20231031	10.32	13740	-36.97	20240112	8080	7.18	20240423	17330	-50.03	20230905	7850	10.32	20231031	3.86	N	251630	500	79 억	326887	N	N	406	N	N
91	20240613	150930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	-150	5	-1.70	387979740	44439	42.27	8850	8890	8650	11460	6180	8820	8730.61	2.05	-3862	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1382	46.61	1.12	12	0.28	186.00	7751.00	17330	20230905	-49.97	7850	20231031	10.45	13740	-36.90	20240112	8080	7.30	20240423	17330	-49.97	20230905	7850	10.45	20231031	3.86	N	251630	500	79 억	326887	N	N	0	N	N
92	20240613	140920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-130	5	-1.47	349879120	40046	38.09	8850	8890	8680	11460	6180	8820	8736.93	2.05	-3572	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1385	46.72	1.12	12	0.25	186.00	7751.00	17330	20230905	-49.86	7850	20231031	10.70	13740	-36.75	20240112	8080	7.55	20240423	17330	-49.86	20230905	7850	10.70	20231031	3.86	N	251630	500	79 억	326887	N	N	0	N	N
93	20240613	130918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	-110	5	-1.25	317605910	36339	34.57	8850	8890	8680	11460	6180	8820	8740.08	2.05	-3027	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1389	46.83	1.12	12	0.23	186.00	7751.00	17330	20230905	-49.74	7850	20231031	10.96	13740	-36.61	20240112	8080	7.80	20240423	17330	-49.74	20230905	7850	10.96	20231031	3.86	N	251630	500	79 억	326887	N	N	0	N	N
94	20240613	120922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8730	-90	5	-1.02	271597610	31049	29.53	8850	8890	8690	11460	6180	8820	8747.39	2.05	-2602	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1392	46.94	1.13	12	0.19	186.00	7751.00	17330	20230905	-49.62	7850	20231031	11.21	13740	-36.46	20240112	8080	8.04	20240423	17330	-49.62	20230905	7850	11.21	20231031	3.86	N	251630	500	79 억	326887	N	N	0	N	N
95	20240613	110914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	-60	5	-0.68	232836220	26615	25.32	8850	8890	8690	11460	6180	8820	8748.31	2.05	-3099	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1397	47.10	1.13	12	0.17	186.00	7751.00	17330	20230905	-49.45	7850	20231031	11.59	13740	-36.24	20240112	8080	8.42	20240423	17330	-49.45	20230905	7850	11.59	20231031	3.86	N	251630	500	79 억	326887	N	N	0	N	N
96	20240613	100914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	-110	5	-1.25	175932740	20107	19.13	8850	8890	8690	11460	6180	8820	8749.83	2.05	-1791	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1389	46.83	1.12	12	0.13	186.00	7751.00	17330	20230905	-49.74	7850	20231031	10.96	13740	-36.61	20240112	8080	7.80	20240423	17330	-49.74	20230905	7850	10.96	20231031	3.86	N	251630	500	79 억	326887	N	N	0	N	N
97	20240613	090922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	-70	5	-0.79	63242500	7191	6.84	8850	8890	8750	11460	6180	8820	8794.67	2.05	-1840	9100	8960	8760	8620	8420	9030	8690	80	2640	500	6170	10	1	15942886	1395	47.04	1.13	12	0.05	186.00	7751.00	17330	20230905	-49.51	7850	20231031	11.46	13740	-36.32	20240112	8080	8.29	20240423	17330	-49.51	20230905	7850	11.46	20231031	3.86	N	251630	500	79 억	326887	N	N	0	N	N
98	20240612	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	220	2	2.56	916203490	104893	379.70	8600	8900	8560	11180	6020	8600	8733.68	1.94	14813	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1406	47.42	1.14	12	0.66	186.00	7751.00	17330	20230905	-49.11	7850	20231031	12.36	13740	-35.81	20240112	8080	9.16	20240423	17330	-49.11	20230905	7850	12.36	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
99	20240612	150917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	110	2	1.28	817309750	93638	338.96	8600	8900	8560	11180	6020	8600	8728.40	1.94	16947	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1389	46.83	1.12	12	0.59	186.00	7751.00	17330	20230905	-49.74	7850	20231031	10.96	13740	-36.61	20240112	8080	7.80	20240423	17330	-49.74	20230905	7850	10.96	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
100	20240612	140911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	60	2	0.70	723118600	82881	300.02	8600	8900	8560	11180	6020	8600	8724.78	1.94	13816	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1381	46.56	1.12	12	0.52	186.00	7751.00	17330	20230905	-50.03	7850	20231031	10.32	13740	-36.97	20240112	8080	7.18	20240423	17330	-50.03	20230905	7850	10.32	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
101	20240612	130912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	100	2	1.16	649739670	74400	269.32	8600	8900	8560	11180	6020	8600	8733.06	1.94	14170	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1387	46.77	1.12	12	0.47	186.00	7751.00	17330	20230905	-49.80	7850	20231031	10.83	13740	-36.68	20240112	8080	7.67	20240423	17330	-49.80	20230905	7850	10.83	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
102	20240612	120909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	120	2	1.40	589831380	67506	244.37	8600	8900	8560	11180	6020	8600	8737.47	1.94	11922	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1390	46.88	1.13	12	0.42	186.00	7751.00	17330	20230905	-49.68	7850	20231031	11.08	13740	-36.54	20240112	8080	7.92	20240423	17330	-49.68	20230905	7850	11.08	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
103	20240612	110909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	180	2	2.09	512165780	58589	212.09	8600	8900	8560	11180	6020	8600	8741.67	1.94	13314	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1400	47.20	1.13	12	0.37	186.00	7751.00	17330	20230905	-49.34	7850	20231031	11.85	13740	-36.10	20240112	8080	8.66	20240423	17330	-49.34	20230905	7850	11.85	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
104	20240612	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8800	200	2	2.33	371549050	42575	154.12	8600	8900	8560	11180	6020	8600	8726.93	1.94	15484	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1403	47.31	1.14	12	0.27	186.00	7751.00	17330	20230905	-49.22	7850	20231031	12.10	13740	-35.95	20240112	8080	8.91	20240423	17330	-49.22	20230905	7850	12.10	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
105	20240612	090912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	50	2	0.58	3928430	458	1.66	8600	8650	8560	11180	6020	8600	8577.36	1.94	10	8760	8680	8600	8520	8440	8720	8560	80	2580	500	6020	10	1	15942886	1379	46.51	1.12	12	0.00	186.00	7751.00	17330	20230905	-50.09	7850	20231031	10.19	13740	-37.05	20240112	8080	7.05	20240423	17330	-50.09	20230905	7850	10.19	20231031	3.90	N	251630	500	79 억	308919	N	N	17	N	N
106	20240610	160903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	120	2	1.41	310235190	36236	141.16	8520	8650	8410	11030	5950	8490	8561.51	1.91	7701	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1373	46.29	1.11	12	0.23	186.00	7751.00	17330	20230905	-50.32	7850	20231031	9.68	13740	-37.34	20240112	8080	6.56	20240423	17330	-50.32	20230905	7850	9.68	20231031	3.91	N	251630	500	79 억	304597	N	N	173	N	N
107	20240610	150912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	100	2	1.18	300390090	35092	136.70	8520	8650	8410	11030	5950	8490	8560.07	1.91	7528	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1369	46.18	1.11	12	0.22	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8080	6.31	20240423	17330	-50.43	20230905	7850	9.43	20231031	3.91	N	251630	500	79 억	304597	N	N	179	N	N
108	20240610	140908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	110	2	1.30	264866420	30960	120.60	8520	8650	8410	11030	5950	8490	8555.12	1.91	7002	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1371	46.24	1.11	12	0.19	186.00	7751.00	17330	20230905	-50.38	7850	20231031	9.55	13740	-37.41	20240112	8080	6.44	20240423	17330	-50.38	20230905	7850	9.55	20231031	3.91	N	251630	500	79 억	304597	N	N	179	N	N
109	20240610	130904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	100	2	1.18	208608540	24423	95.14	8520	8640	8410	11030	5950	8490	8541.48	1.91	4662	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1369	46.18	1.11	12	0.15	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8080	6.31	20240423	17330	-50.43	20230905	7850	9.43	20231031	3.91	N	251630	500	79 억	304597	N	N	179	N	N
110	20240610	120906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	100	2	1.18	189032480	22138	86.24	8520	8640	8410	11030	5950	8490	8538.82	1.91	4425	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1369	46.18	1.11	12	0.14	186.00	7751.00	17330	20230905	-50.43	7850	20231031	9.43	13740	-37.48	20240112	8080	6.31	20240423	17330	-50.43	20230905	7850	9.43	20231031	3.91	N	251630	500	79 억	304597	N	N	179	N	N
111	20240610	110908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	60	2	0.71	100750470	11846	46.15	8520	8580	8410	11030	5950	8490	8505.02	1.91	-331	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1363	45.97	1.10	12	0.07	186.00	7751.00	17330	20230905	-50.66	7850	20231031	8.92	13740	-37.77	20240112	8080	5.82	20240423	17330	-50.66	20230905	7850	8.92	20231031	3.91	N	251630	500	79 억	304597	N	N	179	N	N
112	20240610	100905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	30	2	0.35	75710000	8910	34.71	8520	8580	8410	11030	5950	8490	8497.19	1.91	-1072	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1358	45.81	1.10	12	0.06	186.00	7751.00	17330	20230905	-50.84	7850	20231031	8.54	13740	-37.99	20240112	8080	5.45	20240423	17330	-50.84	20230905	7850	8.54	20231031	3.91	N	251630	500	79 억	304597	N	N	179	N	N
113	20240610	090911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-10	5	-0.12	4129700	489	1.90	8520	8520	8410	11030	5950	8490	8445.19	1.91	11	8650	8570	8470	8390	8290	8610	8430	80	2540	500	5940	10	1	15942886	1352	45.59	1.09	12	0.00	186.00	7751.00	17330	20230905	-51.07	7850	20231031	8.03	13740	-38.28	20240112	8080	4.95	20240423	17330	-51.07	20230905	7850	8.03	20231031	3.91	N	251630	500	79 억	304597	N	N	179	N	N
114	20240607	160935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	30	2	0.35	216643520	25543	84.30	8380	8550	8370	10990	5930	8460	8481.52	1.89	2852	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1354	45.65	1.10	12	0.16	186.00	7751.00	17330	20230905	-51.01	7850	20231031	8.15	13740	-38.21	20240112	8080	5.07	20240423	17330	-51.01	20230905	7850	8.15	20231031	3.94	N	251630	500	79 억	301329	N	N	179	N	N
115	20240607	150942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	60	2	0.71	210791580	24854	82.03	8380	8550	8370	10990	5930	8460	8481.19	1.89	2810	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1358	45.81	1.10	12	0.16	186.00	7751.00	17330	20230905	-50.84	7850	20231031	8.54	13740	-37.99	20240112	8080	5.45	20240423	17330	-50.84	20230905	7850	8.54	20231031	3.94	N	251630	500	79 억	301329	N	N	13	N	N
116	20240607	140937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	60	2	0.71	182397520	21512	71.00	8380	8550	8370	10990	5930	8460	8478.87	1.89	2466	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1358	45.81	1.10	12	0.13	186.00	7751.00	17330	20230905	-50.84	7850	20231031	8.54	13740	-37.99	20240112	8080	5.45	20240423	17330	-50.84	20230905	7850	8.54	20231031	3.94	N	251630	500	79 억	301329	N	N	13	N	N
117	20240607	130932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	60	2	0.71	157528670	18587	61.34	8380	8550	8370	10990	5930	8460	8475.21	1.89	2041	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1358	45.81	1.10	12	0.12	186.00	7751.00	17330	20230905	-50.84	7850	20231031	8.54	13740	-37.99	20240112	8080	5.45	20240423	17330	-50.84	20230905	7850	8.54	20231031	3.94	N	251630	500	79 억	301329	N	N	13	N	N
118	20240607	120936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	70	2	0.83	147231090	17377	57.35	8380	8550	8370	10990	5930	8460	8472.76	1.89	2059	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1360	45.86	1.10	12	0.11	186.00	7751.00	17330	20230905	-50.78	7850	20231031	8.66	13740	-37.92	20240112	8080	5.57	20240423	17330	-50.78	20230905	7850	8.66	20231031	3.94	N	251630	500	79 억	301329	N	N	13	N	N
119	20240607	110923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	20	2	0.24	100844570	11930	39.37	8380	8520	8370	10990	5930	8460	8453.02	1.89	2213	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1352	45.59	1.09	12	0.07	186.00	7751.00	17330	20230905	-51.07	7850	20231031	8.03	13740	-38.28	20240112	8080	4.95	20240423	17330	-51.07	20230905	7850	8.03	20231031	3.94	N	251630	500	79 억	301329	N	N	13	N	N
120	20240607	100936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	30	2	0.35	79787870	9448	31.18	8380	8520	8370	10990	5930	8460	8444.95	1.89	2294	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1354	45.65	1.10	12	0.06	186.00	7751.00	17330	20230905	-51.01	7850	20231031	8.15	13740	-38.21	20240112	8080	5.07	20240423	17330	-51.01	20230905	7850	8.15	20231031	3.94	N	251630	500	79 억	301329	N	N	13	N	N
121	20240607	090935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	0	3	0.00	20396700	2426	8.01	8380	8500	8370	10990	5930	8460	8407.54	1.89	699	8660	8560	8450	8350	8240	8610	8400	80	2530	500	5920	10	1	15942886	1349	45.48	1.09	12	0.02	186.00	7751.00	17330	20230905	-51.18	7850	20231031	7.77	13740	-38.43	20240112	8080	4.70	20240423	17330	-51.18	20230905	7850	7.77	20231031	3.94	N	251630	500	79 억	301329	N	N	13	N	N
122	20240605	160933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	60	2	0.71	254547880	30290	48.63	8400	8550	8340	10920	5880	8400	8403.67	1.88	1711	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1349	45.48	1.09	12	0.19	186.00	7751.00	17330	20230905	-51.18	7850	20231031	7.77	13740	-38.43	20240112	8080	4.70	20240423	17330	-51.18	20230905	7850	7.77	20231031	3.96	N	251630	500	79 억	299560	N	N	13	N	N
123	20240605	150930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8440	40	2	0.48	240397420	28616	45.94	8400	8550	8340	10920	5880	8400	8400.80	1.88	1751	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1346	45.38	1.09	12	0.18	186.00	7751.00	17330	20230905	-51.30	7850	20231031	7.52	13740	-38.57	20240112	8080	4.46	20240423	17330	-51.30	20230905	7850	7.52	20231031	3.96	N	251630	500	79 억	299560	N	N	0	N	N
124	20240605	140932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	10	2	0.12	195909600	23328	37.45	8400	8550	8340	10920	5880	8400	8398.05	1.88	660	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1341	45.22	1.09	12	0.15	186.00	7751.00	17330	20230905	-51.47	7850	20231031	7.13	13740	-38.79	20240112	8080	4.08	20240423	17330	-51.47	20230905	7850	7.13	20231031	3.96	N	251630	500	79 억	299560	N	N	0	N	N
125	20240605	130931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8440	40	2	0.48	172129120	20493	32.90	8400	8550	8340	10920	5880	8400	8399.41	1.88	1156	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1346	45.38	1.09	12	0.13	186.00	7751.00	17330	20230905	-51.30	7850	20231031	7.52	13740	-38.57	20240112	8080	4.46	20240423	17330	-51.30	20230905	7850	7.52	20231031	3.96	N	251630	500	79 억	299560	N	N	0	N	N
126	20240605	120929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	20	2	0.24	146336210	17427	27.98	8400	8550	8340	10920	5880	8400	8397.10	1.88	1380	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1342	45.27	1.09	12	0.11	186.00	7751.00	17330	20230905	-51.41	7850	20231031	7.26	13740	-38.72	20240112	8080	4.21	20240423	17330	-51.41	20230905	7850	7.26	20231031	3.96	N	251630	500	79 억	299560	N	N	0	N	N
127	20240605	110930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	30	2	0.36	116951250	13941	22.38	8400	8550	8340	10920	5880	8400	8389.01	1.88	90	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1344	45.32	1.09	12	0.09	186.00	7751.00	17330	20230905	-51.36	7850	20231031	7.39	13740	-38.65	20240112	8080	4.33	20240423	17330	-51.36	20230905	7850	7.39	20231031	3.96	N	251630	500	79 억	299560	N	N	0	N	N
128	20240605	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-50	5	-0.60	84609100	10094	16.21	8400	8550	8340	10920	5880	8400	8382.12	1.88	34	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1331	44.89	1.08	12	0.06	186.00	7751.00	17330	20230905	-51.82	7850	20231031	6.37	13740	-39.23	20240112	8080	3.34	20240423	17330	-51.82	20230905	7850	6.37	20231031	3.96	N	251630	500	79 억	299560	N	N	0	N	N
129	20240605	090927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	50	2	0.60	4868840	575	0.92	8400	8550	8400	10920	5880	8400	8467.55	1.88	-194	8806	8602	8426	8222	8046	8705	8325	80	2520	500	5880	10	1	15942886	1347	45.43	1.09	12	0.00	186.00	7751.00	17330	20230905	-51.24	7850	20231031	7.64	13740	-38.50	20240112	8080	4.58	20240423	17330	-51.24	20230905	7850	7.64	20231031	3.96	N	251630	500	79 억	299560	N	N	0	N	N
130	20240604	160920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	60	2	0.72	527469630	62080	278.47	8250	8630	8250	10840	5840	8340	8496.61	1.88	373	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1339	45.16	1.08	12	0.39	186.00	7751.00	17330	20230905	-51.53	7850	20231031	7.01	13740	-38.86	20240112	8080	3.96	20240423	17330	-51.53	20230905	7850	7.01	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
131	20240604	150920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	30	2	0.36	516923520	60824	272.84	8250	8630	8250	10840	5840	8340	8498.68	1.88	834	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1334	45.00	1.08	12	0.38	186.00	7751.00	17330	20230905	-51.70	7850	20231031	6.62	13740	-39.08	20240112	8080	3.59	20240423	17330	-51.70	20230905	7850	6.62	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
132	20240604	140923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	70	2	0.84	469473260	55162	247.44	8250	8630	8250	10840	5840	8340	8510.81	1.88	2778	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1341	45.22	1.09	12	0.35	186.00	7751.00	17330	20230905	-51.47	7850	20231031	7.13	13740	-38.79	20240112	8080	4.08	20240423	17330	-51.47	20230905	7850	7.13	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
133	20240604	130920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	180	2	2.16	426585480	50089	224.68	8250	8630	8250	10840	5840	8340	8516.55	1.88	2854	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1358	45.81	1.10	12	0.31	186.00	7751.00	17330	20230905	-50.84	7850	20231031	8.54	13740	-37.99	20240112	8080	5.45	20240423	17330	-50.84	20230905	7850	8.54	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
134	20240604	120917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	180	2	2.16	381408310	44783	200.88	8250	8630	8250	10840	5840	8340	8516.81	1.88	4299	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1358	45.81	1.10	12	0.28	186.00	7751.00	17330	20230905	-50.84	7850	20231031	8.54	13740	-37.99	20240112	8080	5.45	20240423	17330	-50.84	20230905	7850	8.54	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
135	20240604	110915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	220	2	2.64	337673570	39659	177.90	8250	8630	8250	10840	5840	8340	8514.42	1.88	3801	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1365	46.02	1.10	12	0.25	186.00	7751.00	17330	20230905	-50.61	7850	20231031	9.04	13740	-37.70	20240112	8080	5.94	20240423	17330	-50.61	20230905	7850	9.04	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
136	20240604	100917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	220	2	2.64	238062240	27978	125.50	8250	8630	8250	10840	5840	8340	8508.91	1.88	1789	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1365	46.02	1.10	12	0.18	186.00	7751.00	17330	20230905	-50.61	7850	20231031	9.04	13740	-37.70	20240112	8080	5.94	20240423	17330	-50.61	20230905	7850	9.04	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
137	20240604	090917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	70	2	0.84	15875980	1903	8.54	8250	8440	8250	10840	5840	8340	8342.61	1.88	-281	8473	8406	8333	8266	8193	8440	8300	80	2500	500	5830	10	1	15942886	1341	45.22	1.09	12	0.01	186.00	7751.00	17330	20230905	-51.47	7850	20231031	7.13	13740	-38.79	20240112	8080	4.08	20240423	17330	-51.47	20230905	7850	7.13	20231031	4.00	N	251630	500	79 억	299081	N	N	15	N	N
138	20240603	160907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	80	2	0.97	185532560	22260	101.28	8260	8400	8260	10730	5790	8260	8334.78	1.89	-2342	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1330	44.84	1.08	12	0.14	186.00	7751.00	17330	20230905	-51.88	7850	20231031	6.24	13740	-39.30	20240112	8080	3.22	20240423	17330	-51.88	20230905	7850	6.24	20231031	3.99	N	251630	500	79 억	301312	N	N	15	N	N
139	20240603	150909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	80	2	0.97	169687700	20359	92.63	8260	8400	8260	10730	5790	8260	8334.78	1.89	-1813	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1330	44.84	1.08	12	0.13	186.00	7751.00	17330	20230905	-51.88	7850	20231031	6.24	13740	-39.30	20240112	8080	3.22	20240423	17330	-51.88	20230905	7850	6.24	20231031	3.99	N	251630	500	79 억	301312	N	N	6	N	N
140	20240603	140907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	70	2	0.85	149939610	17988	81.84	8260	8400	8260	10730	5790	8260	8335.54	1.89	-1463	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1328	44.78	1.07	12	0.11	186.00	7751.00	17330	20230905	-51.93	7850	20231031	6.11	13740	-39.37	20240112	8080	3.09	20240423	17330	-51.93	20230905	7850	6.11	20231031	3.99	N	251630	500	79 억	301312	N	N	6	N	N
141	20240603	130908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	50	2	0.61	129974340	15592	70.94	8260	8400	8260	10730	5790	8260	8335.96	1.89	-1258	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1325	44.68	1.07	12	0.10	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8080	2.85	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.99	N	251630	500	79 억	301312	N	N	6	N	N
142	20240603	120907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	100	2	1.21	96671270	11590	52.73	8260	8400	8260	10730	5790	8260	8340.92	1.89	-1182	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1333	44.95	1.08	12	0.07	186.00	7751.00	17330	20230905	-51.76	7850	20231031	6.50	13740	-39.16	20240112	8080	3.47	20240423	17330	-51.76	20230905	7850	6.50	20231031	3.99	N	251630	500	79 억	301312	N	N	6	N	N
143	20240603	110901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8390	130	2	1.57	79787390	9566	43.52	8260	8400	8260	10730	5790	8260	8340.73	1.89	-1144	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1338	45.11	1.08	12	0.06	186.00	7751.00	17330	20230905	-51.59	7850	20231031	6.88	13740	-38.94	20240112	8080	3.84	20240423	17330	-51.59	20230905	7850	6.88	20231031	3.99	N	251630	500	79 억	301312	N	N	6	N	N
144	20240603	100857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	50	2	0.61	32314470	3880	17.65	8260	8370	8260	10730	5790	8260	8328.47	1.89	-1279	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1325	44.68	1.07	12	0.02	186.00	7751.00	17330	20230905	-52.05	7850	20231031	5.86	13740	-39.52	20240112	8080	2.85	20240423	17330	-52.05	20230905	7850	5.86	20231031	3.99	N	251630	500	79 억	301312	N	N	6	N	N
145	20240603	090857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	70	2	0.85	4178400	503	2.29	8260	8370	8260	10730	5790	8260	8306.96	1.89	-40	8386	8322	8276	8212	8166	8355	8245	80	2470	500	5780	10	1	15942886	1328	44.78	1.07	12	0.00	186.00	7751.00	17330	20230905	-51.93	7850	20231031	6.11	13740	-39.37	20240112	8080	3.09	20240423	17330	-51.93	20230905	7850	6.11	20231031	3.99	N	251630	500	79 억	301312	N	N	6	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History