KissMeData/317830/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	60	2	0.79	204668000	26593	104.78	7650	7770	7640	9910	5350	7630	7696.32	0.69	3534	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	829	-101.18	1.41	12	0.25	-76.00	5447.00	19630	20230911	-60.83	7510	20240625	2.40	11880	-35.27	20240116	7510	2.40	20240625	19630	-60.83	20230911	7510	2.40	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
3	20240628	151220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7660	30	2	0.39	191054920	24817	97.78	7650	7770	7650	9910	5350	7630	7698.55	0.69	4033	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	825	-100.79	1.41	12	0.23	-76.00	5447.00	19630	20230911	-60.98	7510	20240625	2.00	11880	-35.52	20240116	7510	2.00	20240625	19630	-60.98	20230911	7510	2.00	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
4	20240628	141219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7660	30	2	0.39	163318630	21195	83.51	7650	7770	7650	9910	5350	7630	7705.53	0.69	4540	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	825	-100.79	1.41	12	0.20	-76.00	5447.00	19630	20230911	-60.98	7510	20240625	2.00	11880	-35.52	20240116	7510	2.00	20240625	19630	-60.98	20230911	7510	2.00	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
5	20240628	131217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	60	2	0.79	148766560	19299	76.04	7650	7770	7650	9910	5350	7630	7708.51	0.69	5645	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	829	-101.18	1.41	12	0.18	-76.00	5447.00	19630	20230911	-60.83	7510	20240625	2.40	11880	-35.27	20240116	7510	2.40	20240625	19630	-60.83	20230911	7510	2.40	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
6	20240628	121215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7700	70	2	0.92	121349850	15740	62.01	7650	7770	7650	9910	5350	7630	7709.65	0.69	5655	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	830	-101.32	1.41	12	0.15	-76.00	5447.00	19630	20230911	-60.77	7510	20240625	2.53	11880	-35.19	20240116	7510	2.53	20240625	19630	-60.77	20230911	7510	2.53	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
7	20240628	111156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7700	70	2	0.92	70972300	9222	36.33	7650	7740	7650	9910	5350	7630	7695.98	0.69	2108	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	830	-101.32	1.41	12	0.09	-76.00	5447.00	19630	20230911	-60.77	7510	20240625	2.53	11880	-35.19	20240116	7510	2.53	20240625	19630	-60.77	20230911	7510	2.53	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
8	20240628	101152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7730	100	2	1.31	39553620	5146	20.28	7650	7740	7650	9910	5350	7630	7686.28	0.69	1251	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	833	-101.71	1.42	12	0.05	-76.00	5447.00	19630	20230911	-60.62	7510	20240625	2.93	11880	-34.93	20240116	7510	2.93	20240625	19630	-60.62	20230911	7510	2.93	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
9	20240628	091158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7670	40	2	0.52	14493760	1889	7.44	7650	7730	7650	9910	5350	7630	7672.72	0.69	195	7876	7752	7686	7562	7496	7720	7530	11	2280	100	5340	10	1	10773818	826	-100.92	1.41	12	0.02	-76.00	5447.00	19630	20230911	-60.93	7510	20240625	2.13	11880	-35.44	20240116	7510	2.13	20240625	19630	-60.93	20230911	7510	2.13	20240625	3.30	N	317830	100	10 억	74539	N	N	0	N	N
10	20240627	161145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	-130	5	-1.68	190220680	24810	147.17	7800	7810	7620	10080	5440	7760	7667.57	0.72	-3428	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	822	-100.39	1.40	12	0.23	-76.00	5447.00	19630	20230911	-61.13	7510	20240625	1.60	11880	-35.77	20240116	7510	1.60	20240625	19630	-61.13	20230911	7510	1.60	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
11	20240627	151153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	-120	5	-1.55	172512570	22489	133.40	7800	7810	7620	10080	5440	7760	7670.98	0.72	-3597	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	823	-100.53	1.40	12	0.21	-76.00	5447.00	19630	20230911	-61.08	7510	20240625	1.73	11880	-35.69	20240116	7510	1.73	20240625	19630	-61.08	20230911	7510	1.73	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
12	20240627	141152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7680	-80	5	-1.03	95882630	12466	73.95	7800	7810	7640	10080	5440	7760	7691.53	0.72	-730	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	827	-101.05	1.41	12	0.12	-76.00	5447.00	19630	20230911	-60.88	7510	20240625	2.26	11880	-35.35	20240116	7510	2.26	20240625	19630	-60.88	20230911	7510	2.26	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
13	20240627	131151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7680	-80	5	-1.03	79332450	10309	61.15	7800	7810	7640	10080	5440	7760	7695.46	0.72	-799	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	827	-101.05	1.41	12	0.10	-76.00	5447.00	19630	20230911	-60.88	7510	20240625	2.26	11880	-35.35	20240116	7510	2.26	20240625	19630	-60.88	20230911	7510	2.26	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
14	20240627	121153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7700	-60	5	-0.77	76779830	9977	59.18	7800	7810	7640	10080	5440	7760	7695.68	0.72	-985	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	830	-101.32	1.41	12	0.09	-76.00	5447.00	19630	20230911	-60.77	7510	20240625	2.53	11880	-35.19	20240116	7510	2.53	20240625	19630	-60.77	20230911	7510	2.53	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
15	20240627	111152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7680	-80	5	-1.03	71714050	9319	55.28	7800	7810	7640	10080	5440	7760	7695.47	0.72	-968	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	827	-101.05	1.41	12	0.09	-76.00	5447.00	19630	20230911	-60.88	7510	20240625	2.26	11880	-35.35	20240116	7510	2.26	20240625	19630	-60.88	20230911	7510	2.26	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
16	20240627	101152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7700	-60	5	-0.77	50009750	6501	38.56	7800	7810	7640	10080	5440	7760	7692.62	0.72	-2023	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	830	-101.32	1.41	12	0.06	-76.00	5447.00	19630	20230911	-60.77	7510	20240625	2.53	11880	-35.19	20240116	7510	2.53	20240625	19630	-60.77	20230911	7510	2.53	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
17	20240627	091152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	-70	5	-0.90	13837740	1782	10.57	7800	7810	7650	10080	5440	7760	7765.29	0.72	-700	7946	7852	7806	7712	7666	7830	7690	11	2320	100	5430	10	1	10773818	829	-101.18	1.41	12	0.02	-76.00	5447.00	19630	20230911	-60.83	7510	20240625	2.40	11880	-35.27	20240116	7510	2.40	20240625	19630	-60.83	20230911	7510	2.40	20240625	3.36	N	317830	100	10 억	77943	N	N	0	N	N
18	20240626	161147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	-110	5	-1.40	131428730	16844	37.36	7850	7900	7760	10230	5510	7870	7802.70	0.78	-6667	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	836	-102.11	1.42	12	0.16	-76.00	5447.00	19630	20230911	-60.47	7510	20240625	3.33	11880	-34.68	20240116	7510	3.33	20240625	19630	-60.47	20230911	7510	3.33	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
19	20240626	151151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	-110	5	-1.40	115929430	14847	32.93	7850	7900	7760	10230	5510	7870	7808.27	0.78	-6034	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	836	-102.11	1.42	12	0.14	-76.00	5447.00	19630	20230911	-60.47	7510	20240625	3.33	11880	-34.68	20240116	7510	3.33	20240625	19630	-60.47	20230911	7510	3.33	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
20	20240626	141148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7810	-60	5	-0.76	83259620	10648	23.62	7850	7900	7760	10230	5510	7870	7819.27	0.78	-3299	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	841	-102.76	1.43	12	0.10	-76.00	5447.00	19630	20230911	-60.21	7510	20240625	3.99	11880	-34.26	20240116	7510	3.99	20240625	19630	-60.21	20230911	7510	3.99	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
21	20240626	131149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7810	-60	5	-0.76	74797530	9565	21.21	7850	7900	7760	10230	5510	7870	7819.92	0.78	-2966	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	841	-102.76	1.43	12	0.09	-76.00	5447.00	19630	20230911	-60.21	7510	20240625	3.99	11880	-34.26	20240116	7510	3.99	20240625	19630	-60.21	20230911	7510	3.99	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
22	20240626	121147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7770	-100	5	-1.27	72250370	9238	20.49	7850	7900	7760	10230	5510	7870	7821.00	0.78	-2941	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	837	-102.24	1.43	12	0.09	-76.00	5447.00	19630	20230911	-60.42	7510	20240625	3.46	11880	-34.60	20240116	7510	3.46	20240625	19630	-60.42	20230911	7510	3.46	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
23	20240626	111149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	10	2	0.13	62654310	8006	17.76	7850	7900	7760	10230	5510	7870	7825.92	0.78	-2915	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	849	-103.68	1.45	12	0.07	-76.00	5447.00	19630	20230911	-59.86	7510	20240625	4.93	11880	-33.67	20240116	7510	4.93	20240625	19630	-59.86	20230911	7510	4.93	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
24	20240626	101147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	-50	5	-0.64	29216000	3719	8.25	7850	7900	7820	10230	5510	7870	7855.88	0.78	-617	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	843	-102.89	1.44	12	0.03	-76.00	5447.00	19630	20230911	-60.16	7510	20240625	4.13	11880	-34.18	20240116	7510	4.13	20240625	19630	-60.16	20230911	7510	4.13	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
25	20240626	091151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	20	2	0.25	14840450	1889	4.19	7850	7900	7850	10230	5510	7870	7856.25	0.78	256	8123	7996	7753	7626	7383	8060	7690	11	2360	100	5500	10	1	10773818	850	-103.82	1.45	12	0.02	-76.00	5447.00	19630	20230911	-59.81	7510	20240625	5.06	11880	-33.59	20240116	7510	5.06	20240625	19630	-59.81	20230911	7510	5.06	20240625	3.43	N	317830	100	10 억	84404	N	N	0	N	N
26	20240625	161146	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7870	240	2	3.15	347033580	44986	82.89	7510	7880	7510	9910	5350	7630	7713.13	0.64	16106	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	848	-103.55	1.44	12	0.42	-76.00	5447.00	19630	20230911	-59.91	7510	20240625	4.79	11880	-33.75	20240116	7510	4.79	20240625	19630	-59.91	20230911	7510	4.79	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
27	20240625	151144	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7880	250	2	3.28	334558220	43401	79.97	7510	7880	7510	9910	5350	7630	7708.54	0.64	15935	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	849	-103.68	1.45	12	0.40	-76.00	5447.00	19630	20230911	-59.86	7510	20240625	4.93	11880	-33.67	20240116	7510	4.93	20240625	19630	-59.86	20230911	7510	4.93	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
28	20240625	141147	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7860	230	2	3.01	311432120	40459	74.55	7510	7870	7510	9910	5350	7630	7697.47	0.64	15701	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	847	-103.42	1.44	12	0.38	-76.00	5447.00	19630	20230911	-59.96	7510	20240625	4.66	11880	-33.84	20240116	7510	4.66	20240625	19630	-59.96	20230911	7510	4.66	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
29	20240625	131147	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7840	210	2	2.75	284376800	37002	68.18	7510	7870	7510	9910	5350	7630	7685.44	0.64	14675	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	845	-103.16	1.44	12	0.34	-76.00	5447.00	19630	20230911	-60.06	7510	20240625	4.39	11880	-34.01	20240116	7510	4.39	20240625	19630	-60.06	20230911	7510	4.39	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
30	20240625	121150	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7660	30	2	0.39	165790880	21761	40.10	7510	7790	7510	9910	5350	7630	7618.72	0.64	7166	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	825	-100.79	1.41	12	0.20	-76.00	5447.00	19630	20230911	-60.98	7510	20240625	2.00	11880	-35.52	20240116	7510	2.00	20240625	19630	-60.98	20230911	7510	2.00	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
31	20240625	111148	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7630	0	3	0.00	136669240	17946	33.07	7510	7790	7510	9910	5350	7630	7615.58	0.64	5240	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	822	-100.39	1.40	12	0.17	-76.00	5447.00	19630	20230911	-61.13	7510	20240625	1.60	11880	-35.77	20240116	7510	1.60	20240625	19630	-61.13	20230911	7510	1.60	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
32	20240625	101147	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7660	30	2	0.39	77892010	10230	18.85	7510	7790	7510	9910	5350	7630	7614.08	0.64	1233	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	825	-100.79	1.41	12	0.09	-76.00	5447.00	19630	20230911	-60.98	7510	20240625	2.00	11880	-35.52	20240116	7510	2.00	20240625	19630	-60.98	20230911	7510	2.00	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
33	20240625	091146	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7620	-10	5	-0.13	45459230	5995	11.05	7510	7790	7510	9910	5350	7630	7582.86	0.64	2930	7870	7750	7680	7560	7490	7715	7525	11	2280	100	5340	10	1	10773818	821	-100.26	1.40	12	0.06	-76.00	5447.00	19630	20230911	-61.18	7510	20240625	1.46	11880	-35.86	20240116	7510	1.46	20240625	19630	-61.18	20230911	7510	1.46	20240625	3.47	N	317830	100	10 억	68530	N	N	0	N	N
34	20240624	161146	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7630	-160	5	-2.05	415982500	54237	108.60	7750	7800	7610	10120	5460	7790	7669.79	0.46	18526	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	822	-100.39	1.40	12	0.50	-76.00	5447.00	19630	20230911	-61.13	7610	20240624	0.26	11880	-35.77	20240116	7610	0.26	20240624	19630	-61.13	20230911	7610	0.26	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
35	20240624	151142	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7630	-160	5	-2.05	379987350	49536	99.19	7750	7800	7610	10120	5460	7790	7670.93	0.46	17433	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	822	-100.39	1.40	12	0.46	-76.00	5447.00	19630	20230911	-61.13	7610	20240624	0.26	11880	-35.77	20240116	7610	0.26	20240624	19630	-61.13	20230911	7610	0.26	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
36	20240624	141144	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7650	-140	5	-1.80	315204970	41043	82.18	7750	7800	7620	10120	5460	7790	7679.87	0.46	13439	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	824	-100.66	1.40	12	0.38	-76.00	5447.00	19630	20230911	-61.03	7620	20240624	0.39	11880	-35.61	20240116	7620	0.39	20240624	19630	-61.03	20230911	7620	0.39	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
37	20240624	131141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7690	-100	5	-1.28	297783790	38772	77.64	7750	7800	7620	10120	5460	7790	7680.38	0.46	12377	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	829	-101.18	1.41	12	0.36	-76.00	5447.00	19630	20230911	-60.83	7620	20240624	0.92	11880	-35.27	20240116	7620	0.92	20240624	19630	-60.83	20230911	7620	0.92	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
38	20240624	121142	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7700	-90	5	-1.16	278746180	36298	72.68	7750	7800	7620	10120	5460	7790	7679.38	0.46	11672	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	830	-101.32	1.41	12	0.34	-76.00	5447.00	19630	20230911	-60.77	7620	20240624	1.05	11880	-35.19	20240116	7620	1.05	20240624	19630	-60.77	20230911	7620	1.05	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
39	20240624	111145	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7640	-150	5	-1.93	181299670	23533	47.12	7750	7800	7640	10120	5460	7790	7704.06	0.46	2063	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	823	-100.53	1.40	12	0.22	-76.00	5447.00	19630	20230911	-61.08	7640	20240624	0.00	11880	-35.69	20240116	7640	0.00	20240624	19630	-61.08	20230911	7640	0.00	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
40	20240624	101143	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7720	-70	5	-0.90	119851690	15526	31.09	7750	7800	7660	10120	5460	7790	7719.42	0.46	3299	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	832	-101.58	1.42	12	0.14	-76.00	5447.00	19630	20230911	-60.67	7660	20240624	0.78	11880	-35.02	20240116	7660	0.78	20240624	19630	-60.67	20230911	7660	0.78	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
41	20240624	091143	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7710	-80	5	-1.03	51521280	6647	13.31	7750	7790	7710	10120	5460	7790	7751.06	0.46	1855	8150	7970	7880	7700	7610	7925	7655	11	2330	100	5450	10	1	10773818	831	-101.45	1.42	12	0.06	-76.00	5447.00	19630	20230911	-60.72	7710	20240624	0.00	11880	-35.10	20240116	7710	0.00	20240624	19630	-60.72	20230911	7710	0.00	20240624	3.49	N	317830	100	10 억	49922	N	N	0	N	N
42	20240621	161104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7790	-190	5	-2.38	391922500	49828	107.56	7980	8060	7790	10370	5590	7980	7865.89	0.52	-6378	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	839	-102.50	1.43	12	0.46	-76.00	5447.00	19630	20230911	-60.32	7790	20240621	0.00	11880	-34.43	20240116	7790	0.00	20240621	19630	-60.32	20230911	7790	0.00	20240621	3.52	N	317830	100	10 억	56302	N	N	0	N	N
43	20240621	151105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7840	-140	5	-1.75	320351770	40645	87.74	7980	8060	7800	10370	5590	7980	7881.70	0.52	-6947	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	845	-103.16	1.44	12	0.38	-76.00	5447.00	19630	20230911	-60.06	7800	20240621	0.51	11880	-34.01	20240116	7800	0.51	20240621	19630	-60.06	20230911	7800	0.51	20240621	3.52	N	317830	100	10 억	56302	N	N	0	N	N
44	20240621	141103	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7850	-130	5	-1.63	256542360	32546	70.25	7980	8060	7800	10370	5590	7980	7882.45	0.52	-6470	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	846	-103.29	1.44	12	0.30	-76.00	5447.00	19630	20230911	-60.01	7800	20240621	0.64	11880	-33.92	20240116	7800	0.64	20240621	19630	-60.01	20230911	7800	0.64	20240621	3.52	N	317830	100	10 억	56302	N	N	0	N	N
45	20240621	131105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7870	-110	5	-1.38	222681300	28242	60.96	7980	8060	7800	10370	5590	7980	7884.76	0.52	-6409	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	848	-103.55	1.44	12	0.26	-76.00	5447.00	19630	20230911	-59.91	7800	20240621	0.90	11880	-33.75	20240116	7800	0.90	20240621	19630	-59.91	20230911	7800	0.90	20240621	3.52	N	317830	100	10 억	56302	N	N	0	N	N
46	20240621	121108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7880	-100	5	-1.25	216249230	27426	59.20	7980	8060	7800	10370	5590	7980	7884.83	0.52	-6409	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	849	-103.68	1.45	12	0.25	-76.00	5447.00	19630	20230911	-59.86	7800	20240621	1.03	11880	-33.67	20240116	7800	1.03	20240621	19630	-59.86	20230911	7800	1.03	20240621	3.52	N	317830	100	10 억	56302	N	N	0	N	N
47	20240621	111106	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7910	-70	5	-0.88	202409830	25674	55.42	7980	8060	7800	10370	5590	7980	7883.84	0.52	-6794	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	852	-104.08	1.45	12	0.24	-76.00	5447.00	19630	20230911	-59.70	7800	20240621	1.41	11880	-33.42	20240116	7800	1.41	20240621	19630	-59.70	20230911	7800	1.41	20240621	3.52	N	317830	100	10 억	56302	N	N	0	N	N
48	20240621	101102	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7920	-60	5	-0.75	192650600	24444	52.77	7980	8060	7800	10370	5590	7980	7881.30	0.52	-6718	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	853	-104.21	1.45	12	0.23	-76.00	5447.00	19630	20230911	-59.65	7800	20240621	1.54	11880	-33.33	20240116	7800	1.54	20240621	19630	-59.65	20230911	7800	1.54	20240621	3.52	N	317830	100	10 억	56302	N	N	0	N	N
49	20240621	091107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7920	-60	5	-0.75	15346340	1929	4.16	7980	8060	7920	10370	5590	7980	7955.59	0.52	-255	8246	8112	8006	7872	7766	8060	7820	11	2390	100	5580	10	1	10773818	853	-104.21	1.45	12	0.02	-76.00	5447.00	19630	20230911	-59.65	7900	20240619	0.25	11880	-33.33	20240116	7900	0.25	20240619	19630	-59.65	20230911	7900	0.25	20240619	3.52	N	317830	100	10 억	56302	N	N	0	N	N
50	20240620	161059	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7980	-80	5	-0.99	368766460	46121	42.04	8000	8140	7900	10470	5650	8060	7995.62	0.48	4100	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	860	-105.00	1.47	12	0.43	-76.00	5447.00	19630	20230911	-59.35	7900	20240620	1.01	11880	-32.83	20240116	7900	1.01	20240620	19630	-59.35	20230911	7900	1.01	20240620	3.57	N	317830	100	10 억	52133	N	N	0	N	N
51	20240620	151056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7990	-70	5	-0.87	330290010	41292	37.64	8000	8140	7900	10470	5650	8060	7998.89	0.48	2231	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	861	-105.13	1.47	12	0.38	-76.00	5447.00	19630	20230911	-59.30	7900	20240620	1.14	11880	-32.74	20240116	7900	1.14	20240620	19630	-59.30	20230911	7900	1.14	20240620	3.57	N	317830	100	10 억	52133	N	N	0	N	N
52	20240620	141101	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7940	-120	5	-1.49	277589850	34652	31.59	8000	8140	7900	10470	5650	8060	8010.79	0.48	813	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	855	-104.47	1.46	12	0.32	-76.00	5447.00	19630	20230911	-59.55	7900	20240620	0.51	11880	-33.16	20240116	7900	0.51	20240620	19630	-59.55	20230911	7900	0.51	20240620	3.57	N	317830	100	10 억	52133	N	N	0	N	N
53	20240620	131100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	-80	5	-0.99	175920030	21837	19.90	8000	8140	7980	10470	5650	8060	8056.05	0.48	1072	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	860	-105.00	1.47	12	0.20	-76.00	5447.00	19630	20230911	-59.35	7900	20240619	1.01	11880	-32.83	20240116	7900	1.01	20240619	19630	-59.35	20230911	7900	1.01	20240619	3.57	N	317830	100	10 억	52133	N	N	0	N	N
54	20240620	121058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-20	5	-0.25	145639500	18055	16.46	8000	8140	8000	10470	5650	8060	8066.44	0.48	2705	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	866	-105.79	1.48	12	0.17	-76.00	5447.00	19630	20230911	-59.04	7900	20240619	1.77	11880	-32.32	20240116	7900	1.77	20240619	19630	-59.04	20230911	7900	1.77	20240619	3.57	N	317830	100	10 억	52133	N	N	0	N	N
55	20240620	111101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	-10	5	-0.12	118447230	14663	13.37	8000	8140	8000	10470	5650	8060	8077.97	0.48	2859	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	867	-105.92	1.48	12	0.14	-76.00	5447.00	19630	20230911	-58.99	7900	20240619	1.90	11880	-32.24	20240116	7900	1.90	20240619	19630	-58.99	20230911	7900	1.90	20240619	3.57	N	317830	100	10 억	52133	N	N	0	N	N
56	20240620	101102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	70	2	0.87	71188730	8814	8.03	8000	8140	8000	10470	5650	8060	8076.78	0.48	3614	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	876	-106.97	1.49	12	0.08	-76.00	5447.00	19630	20230911	-58.58	7900	20240619	2.91	11880	-31.57	20240116	7900	2.91	20240619	19630	-58.58	20230911	7900	2.91	20240619	3.57	N	317830	100	10 억	52133	N	N	0	N	N
57	20240620	091106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	30	2	0.37	7990000	997	0.91	8000	8100	8000	10470	5650	8060	8014.04	0.48	74	8553	8306	8103	7856	7653	8205	7755	11	2410	100	5640	10	1	10773818	872	-106.45	1.49	12	0.01	-76.00	5447.00	19630	20230911	-58.79	7900	20240619	2.41	11880	-31.90	20240116	7900	2.41	20240619	19630	-58.79	20230911	7900	2.41	20240619	3.57	N	317830	100	10 억	52133	N	N	0	N	N
58	20240619	161054	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8060	-220	5	-2.66	879117690	109327	98.45	8260	8350	7900	10760	5800	8280	8041.17	0.39	9628	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	868	-106.05	1.48	12	1.01	-76.00	5447.00	19630	20230911	-58.94	7900	20240619	2.03	11880	-32.15	20240116	7900	2.03	20240619	19630	-58.94	20230911	7900	2.03	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
59	20240619	151056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8060	-220	5	-2.66	848132110	105483	94.98	8260	8350	7900	10760	5800	8280	8040.46	0.39	8736	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	868	-106.05	1.48	12	0.98	-76.00	5447.00	19630	20230911	-58.94	7900	20240619	2.03	11880	-32.15	20240116	7900	2.03	20240619	19630	-58.94	20230911	7900	2.03	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
60	20240619	141104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8090	-190	5	-2.29	822902810	102355	92.17	8260	8350	7900	10760	5800	8280	8039.69	0.39	8659	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	872	-106.45	1.49	12	0.95	-76.00	5447.00	19630	20230911	-58.79	7900	20240619	2.41	11880	-31.90	20240116	7900	2.41	20240619	19630	-58.79	20230911	7900	2.41	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
61	20240619	131051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7980	-300	5	-3.62	748315820	93095	83.83	8260	8350	7900	10760	5800	8280	8038.20	0.39	1702	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	860	-105.00	1.47	12	0.86	-76.00	5447.00	19630	20230911	-59.35	7900	20240619	1.01	11880	-32.83	20240116	7900	1.01	20240619	19630	-59.35	20230911	7900	1.01	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
62	20240619	121053	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7950	-330	5	-3.99	658508200	81857	73.71	8260	8350	7900	10760	5800	8280	8044.62	0.39	-677	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	857	-104.61	1.46	12	0.76	-76.00	5447.00	19630	20230911	-59.50	7900	20240619	0.63	11880	-33.08	20240116	7900	0.63	20240619	19630	-59.50	20230911	7900	0.63	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
63	20240619	111057	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7900	-380	5	-4.59	514424740	63657	57.32	8260	8350	7900	10760	5800	8280	8081.20	0.39	-6563	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	851	-103.95	1.45	12	0.59	-76.00	5447.00	19630	20230911	-59.76	7900	20240619	0.00	11880	-33.50	20240116	7900	0.00	20240619	19630	-59.76	20230911	7900	0.00	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
64	20240619	101100	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8150	-130	5	-1.57	136620940	16526	14.88	8260	8350	8150	10760	5800	8280	8267.03	0.39	-2090	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	878	-107.24	1.50	12	0.15	-76.00	5447.00	19630	20230911	-58.48	8150	20240619	0.00	11880	-31.40	20240116	8150	0.00	20240619	19630	-58.48	20230911	8150	0.00	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
65	20240619	091103	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8290	10	2	0.12	36456300	4408	3.97	8260	8300	8240	10760	5800	8280	8270.49	0.39	-1984	8926	8602	8426	8102	7926	8515	8015	11	2480	100	5790	10	1	10773818	893	-109.08	1.52	12	0.04	-76.00	5447.00	19630	20230911	-57.77	8240	20240619	0.61	11880	-30.22	20240116	8240	0.61	20240619	19630	-57.77	20230911	8240	0.61	20240619	3.60	N	317830	100	10 억	41946	N	N	0	N	N
66	20240618	161050	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8280	-430	5	-4.94	925536030	109478	336.74	8720	8750	8250	11320	6100	8710	8454.54	0.66	-28743	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	892	-108.95	1.52	12	1.02	-76.00	5447.00	19630	20230911	-57.82	8250	20240618	0.36	11880	-30.30	20240116	8250	0.36	20240618	19630	-57.82	20230911	8250	0.36	20240618	3.51	N	317830	100	10 억	70829	N	N	0	N	N
67	20240618	151049	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8290	-420	5	-4.82	876194150	103520	318.42	8720	8750	8250	11320	6100	8710	8464.01	0.66	-28675	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	893	-109.08	1.52	12	0.96	-76.00	5447.00	19630	20230911	-57.77	8250	20240618	0.48	11880	-30.22	20240116	8250	0.48	20240618	19630	-57.77	20230911	8250	0.48	20240618	3.51	N	317830	100	10 억	70829	N	N	0	N	N
68	20240618	141053	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8280	-430	5	-4.94	800399070	94371	290.27	8720	8750	8250	11320	6100	8710	8481.41	0.66	-28679	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	892	-108.95	1.52	12	0.88	-76.00	5447.00	19630	20230911	-57.82	8250	20240618	0.36	11880	-30.30	20240116	8250	0.36	20240618	19630	-57.82	20230911	8250	0.36	20240618	3.51	N	317830	100	10 억	70829	N	N	0	N	N
69	20240618	131054	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8290	-420	5	-4.82	750736930	88383	271.86	8720	8750	8250	11320	6100	8710	8494.13	0.66	-25779	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	893	-109.08	1.52	12	0.82	-76.00	5447.00	19630	20230911	-57.77	8250	20240618	0.48	11880	-30.22	20240116	8250	0.48	20240618	19630	-57.77	20230911	8250	0.48	20240618	3.51	N	317830	100	10 억	70829	N	N	0	N	N
70	20240618	121051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8310	-400	5	-4.59	615278690	72038	221.58	8720	8750	8260	11320	6100	8710	8541.03	0.66	-20549	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	895	-109.34	1.53	12	0.67	-76.00	5447.00	19630	20230911	-57.67	8260	20240618	0.61	11880	-30.05	20240116	8260	0.61	20240618	19630	-57.67	20230911	8260	0.61	20240618	3.51	N	317830	100	10 억	70829	N	N	0	N	N
71	20240618	111051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-230	5	-2.64	394427940	45673	140.48	8720	8750	8460	11320	6100	8710	8635.91	0.66	-9139	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	914	-111.58	1.56	12	0.42	-76.00	5447.00	19630	20230911	-56.80	8360	20231027	1.44	11880	-28.62	20240116	8460	0.24	20240618	19630	-56.80	20230911	8360	1.44	20231027	3.51	N	317830	100	10 억	70829	N	N	0	N	N
72	20240618	101050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	-60	5	-0.69	214334150	24659	75.85	8720	8750	8650	11320	6100	8710	8691.92	0.66	-3962	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	932	-113.82	1.59	12	0.23	-76.00	5447.00	19630	20230911	-55.93	8360	20231027	3.47	11880	-27.19	20240116	8590	0.70	20240422	19630	-55.93	20230911	8360	3.47	20231027	3.51	N	317830	100	10 억	70829	N	N	0	N	N
73	20240618	091100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	30	2	0.34	6140960	703	2.16	8720	8750	8720	11320	6100	8710	8735.36	0.66	383	8916	8812	8746	8642	8576	8865	8695	11	2610	100	6090	10	1	10773818	942	-115.00	1.60	12	0.01	-76.00	5447.00	19630	20230911	-55.48	8360	20231027	4.55	11880	-26.43	20240116	8590	1.75	20240422	19630	-55.48	20230911	8360	4.55	20231027	3.51	N	317830	100	10 억	70829	N	N	0	N	N
74	20240617	161041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	-40	5	-0.46	284146940	32501	29.38	8680	8850	8680	11370	6130	8750	8742.71	0.59	7200	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	938	-114.61	1.60	12	0.30	-76.00	5447.00	19630	20230911	-55.63	8360	20231027	4.19	11880	-26.68	20240116	8590	1.40	20240422	19630	-55.63	20230911	8360	4.19	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
75	20240617	151050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8790	40	2	0.46	263517050	30133	27.24	8680	8850	8680	11370	6130	8750	8745.13	0.59	7411	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	947	-115.66	1.61	12	0.28	-76.00	5447.00	19630	20230911	-55.22	8360	20231027	5.14	11880	-26.01	20240116	8590	2.33	20240422	19630	-55.22	20230911	8360	5.14	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
76	20240617	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	20	2	0.23	240212730	27463	24.83	8680	8850	8680	11370	6130	8750	8746.78	0.59	6857	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	945	-115.39	1.61	12	0.25	-76.00	5447.00	19630	20230911	-55.32	8360	20231027	4.90	11880	-26.18	20240116	8590	2.10	20240422	19630	-55.32	20230911	8360	4.90	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
77	20240617	131039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	-10	5	-0.11	187222960	21390	19.34	8680	8850	8680	11370	6130	8750	8752.83	0.59	6657	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	942	-115.00	1.60	12	0.20	-76.00	5447.00	19630	20230911	-55.48	8360	20231027	4.55	11880	-26.43	20240116	8590	1.75	20240422	19630	-55.48	20230911	8360	4.55	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
78	20240617	121039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	-10	5	-0.11	167308800	19112	17.28	8680	8850	8680	11370	6130	8750	8754.12	0.59	6004	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	942	-115.00	1.60	12	0.18	-76.00	5447.00	19630	20230911	-55.48	8360	20231027	4.55	11880	-26.43	20240116	8590	1.75	20240422	19630	-55.48	20230911	8360	4.55	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
79	20240617	111032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	10	2	0.11	143186130	16356	14.79	8680	8850	8680	11370	6130	8750	8754.35	0.59	5823	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	944	-115.26	1.61	12	0.15	-76.00	5447.00	19630	20230911	-55.37	8360	20231027	4.78	11880	-26.26	20240116	8590	1.98	20240422	19630	-55.37	20230911	8360	4.78	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
80	20240617	101030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	10	2	0.11	127492910	14569	13.17	8680	8850	8680	11370	6130	8750	8750.97	0.59	5879	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	944	-115.26	1.61	12	0.14	-76.00	5447.00	19630	20230911	-55.37	8360	20231027	4.78	11880	-26.26	20240116	8590	1.98	20240422	19630	-55.37	20230911	8360	4.78	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
81	20240617	091034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	-50	5	-0.57	34130730	3921	3.54	8680	8790	8680	11370	6130	8750	8704.60	0.59	-424	9190	8970	8840	8620	8490	8905	8555	11	2620	100	6120	10	1	10773818	937	-114.47	1.60	12	0.04	-76.00	5447.00	19630	20230911	-55.68	8360	20231027	4.07	11880	-26.77	20240116	8590	1.28	20240422	19630	-55.68	20230911	8360	4.07	20231027	3.56	N	317830	100	10 억	63243	N	N	0	N	N
82	20240614	160903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	-250	5	-2.78	968760210	110406	351.52	8960	9060	8710	11700	6300	9000	8774.49	0.54	-58882	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	943	-115.13	1.61	12	1.02	-76.00	5447.00	19630	20230911	-55.43	8360	20231027	4.67	11880	-26.35	20240116	8590	1.86	20240422	19630	-55.43	20230911	8360	4.67	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
83	20240614	150906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8730	-270	5	-3.00	924740560	105379	335.52	8960	9060	8710	11700	6300	9000	8775.32	0.54	-57792	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	941	-114.87	1.60	12	0.98	-76.00	5447.00	19630	20230911	-55.53	8360	20231027	4.43	11880	-26.52	20240116	8590	1.63	20240422	19630	-55.53	20230911	8360	4.43	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
84	20240614	140905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	-230	5	-2.56	724274370	82486	262.63	8960	9060	8710	11700	6300	9000	8780.51	0.54	-54118	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	945	-115.39	1.61	12	0.77	-76.00	5447.00	19630	20230911	-55.32	8360	20231027	4.90	11880	-26.18	20240116	8590	2.10	20240422	19630	-55.32	20230911	8360	4.90	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
85	20240614	130908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	-280	5	-3.11	591147230	67235	214.07	8960	9060	8720	11700	6300	9000	8792.18	0.54	-43233	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	939	-114.74	1.60	12	0.62	-76.00	5447.00	19630	20230911	-55.58	8360	20231027	4.31	11880	-26.60	20240116	8590	1.51	20240422	19630	-55.58	20230911	8360	4.31	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
86	20240614	120911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8730	-270	5	-3.00	467425170	53055	168.92	8960	9060	8720	11700	6300	9000	8810.11	0.54	-33486	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	941	-114.87	1.60	12	0.49	-76.00	5447.00	19630	20230911	-55.53	8360	20231027	4.43	11880	-26.52	20240116	8590	1.63	20240422	19630	-55.53	20230911	8360	4.43	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
87	20240614	111021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	-280	5	-3.11	361982710	40971	130.45	8960	9060	8720	11700	6300	9000	8835.00	0.54	-24069	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	939	-114.74	1.60	12	0.38	-76.00	5447.00	19630	20230911	-55.58	8360	20231027	4.31	11880	-26.60	20240116	8590	1.51	20240422	19630	-55.58	20230911	8360	4.31	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
88	20240614	101020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-130	5	-1.44	132528830	14842	47.26	8960	9060	8870	11700	6300	9000	8929.19	0.54	-6279	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	956	-116.71	1.63	12	0.14	-76.00	5447.00	19630	20230911	-54.81	8360	20231027	6.10	11880	-25.34	20240116	8590	3.26	20240422	19630	-54.81	20230911	8360	6.10	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
89	20240614	091026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8950	-50	5	-0.56	22946300	2550	8.12	8960	9060	8950	11700	6300	9000	8998.53	0.54	-212	9173	9086	9023	8936	8873	9055	8905	11	2700	100	6300	10	1	10773818	964	-117.76	1.64	12	0.02	-76.00	5447.00	19630	20230911	-54.41	8360	20231027	7.06	11880	-24.66	20240116	8590	4.19	20240422	19630	-54.41	20230911	8360	7.06	20231027	3.55	N	317830	100	10 억	57747	N	N	0	N	N
90	20240613	161009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	-30	5	-0.33	282586130	31367	53.65	9080	9110	8960	11730	6330	9030	9009.03	0.64	-8093	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	970	-118.42	1.65	12	0.29	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
91	20240613	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	-30	5	-0.33	265917660	29514	50.48	9080	9110	8960	11730	6330	9030	9009.88	0.64	-7770	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	970	-118.42	1.65	12	0.27	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
92	20240613	141016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	-20	5	-0.22	235198630	26092	44.63	9080	9110	8970	11730	6330	9030	9014.20	0.64	-7700	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	971	-118.55	1.65	12	0.24	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	8590	4.89	20240422	19630	-54.10	20230911	8360	7.78	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
93	20240613	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	-30	5	-0.33	178051600	19734	33.75	9080	9110	8990	11730	6330	9030	9022.58	0.64	-6426	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	970	-118.42	1.65	12	0.18	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
94	20240613	121018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	-10	5	-0.11	142476580	15782	26.99	9080	9110	9000	11730	6330	9030	9027.79	0.64	-6323	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	972	-118.68	1.66	12	0.15	-76.00	5447.00	19630	20230911	-54.05	8360	20231027	7.89	11880	-24.07	20240116	8590	5.01	20240422	19630	-54.05	20230911	8360	7.89	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
95	20240613	111010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	-20	5	-0.22	130061860	14406	24.64	9080	9110	9000	11730	6330	9030	9028.31	0.64	-6069	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	971	-118.55	1.65	12	0.13	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	8590	4.89	20240422	19630	-54.10	20230911	8360	7.78	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
96	20240613	101010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	-30	5	-0.33	109049870	12077	20.66	9080	9110	9000	11730	6330	9030	9029.55	0.64	-4961	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	970	-118.42	1.65	12	0.11	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
97	20240613	091018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	60	2	0.66	25894270	2854	4.88	9080	9110	9050	11730	6330	9030	9072.97	0.64	-593	9330	9180	9090	8940	8850	9150	8910	11	2700	100	6320	10	1	10773818	979	-119.61	1.67	12	0.03	-76.00	5447.00	19630	20230911	-53.69	8360	20231027	8.73	11880	-23.48	20240116	8590	5.82	20240422	19630	-53.69	20230911	8360	8.73	20231027	3.54	N	317830	100	10 억	68801	N	N	10	N	N
98	20240612	161001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	0	3	0.00	528062840	57950	86.44	9030	9240	9000	11730	6330	9030	9112.58	0.63	1020	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	973	-118.82	1.66	12	0.54	-76.00	5447.00	19630	20230911	-54.00	8360	20231027	8.01	11880	-23.99	20240116	8590	5.12	20240422	19630	-54.00	20230911	8360	8.01	20231027	3.56	N	317830	100	10 억	67681	N	N	10	N	N
99	20240612	151013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	20	2	0.22	496572420	54459	81.23	9030	9240	9030	11730	6330	9030	9118.28	0.63	1011	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	975	-119.08	1.66	12	0.51	-76.00	5447.00	19630	20230911	-53.90	8360	20231027	8.25	11880	-23.82	20240116	8590	5.36	20240422	19630	-53.90	20230911	8360	8.25	20231027	3.56	N	317830	100	10 억	67681	N	N	29	N	N
100	20240612	141005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9060	30	2	0.33	439857110	48205	71.90	9030	9240	9030	11730	6330	9030	9124.72	0.63	1661	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	976	-119.21	1.66	12	0.45	-76.00	5447.00	19630	20230911	-53.85	8360	20231027	8.37	11880	-23.74	20240116	8590	5.47	20240422	19630	-53.85	20230911	8360	8.37	20231027	3.56	N	317830	100	10 억	67681	N	N	29	N	N
101	20240612	131007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9080	50	2	0.55	404892530	44348	66.15	9030	9240	9030	11730	6330	9030	9129.89	0.63	3493	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	978	-119.47	1.67	12	0.41	-76.00	5447.00	19630	20230911	-53.74	8360	20231027	8.61	11880	-23.57	20240116	8590	5.70	20240422	19630	-53.74	20230911	8360	8.61	20231027	3.56	N	317830	100	10 억	67681	N	N	29	N	N
102	20240612	121006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9060	30	2	0.33	393286650	43071	64.24	9030	9240	9030	11730	6330	9030	9131.12	0.63	4110	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	976	-119.21	1.66	12	0.40	-76.00	5447.00	19630	20230911	-53.85	8360	20231027	8.37	11880	-23.74	20240116	8590	5.47	20240422	19630	-53.85	20230911	8360	8.37	20231027	3.56	N	317830	100	10 억	67681	N	N	29	N	N
103	20240612	111004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	60	2	0.66	350273960	38332	57.18	9030	9240	9030	11730	6330	9030	9137.90	0.63	6878	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	979	-119.61	1.67	12	0.36	-76.00	5447.00	19630	20230911	-53.69	8360	20231027	8.73	11880	-23.48	20240116	8590	5.82	20240422	19630	-53.69	20230911	8360	8.73	20231027	3.56	N	317830	100	10 억	67681	N	N	29	N	N
104	20240612	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	110	2	1.22	287888950	31487	46.97	9030	9240	9030	11730	6330	9030	9143.11	0.63	11078	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	985	-120.26	1.68	12	0.29	-76.00	5447.00	19630	20230911	-53.44	8360	20231027	9.33	11880	-23.06	20240116	8590	6.40	20240422	19630	-53.44	20230911	8360	9.33	20231027	3.56	N	317830	100	10 억	67681	N	N	29	N	N
105	20240612	091009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	0	3	0.00	35326590	3910	5.83	9030	9070	9030	11730	6330	9030	9034.93	0.63	1805	9303	9166	9013	8876	8723	9235	8945	11	2700	100	6320	10	1	10773818	973	-118.82	1.66	12	0.04	-76.00	5447.00	19630	20230911	-54.00	8360	20231027	8.01	11880	-23.99	20240116	8590	5.12	20240422	19630	-54.00	20230911	8360	8.01	20231027	3.56	N	317830	100	10 억	67681	N	N	29	N	N
106	20240610	160958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8950	-50	5	-0.56	239920330	26755	101.18	8950	9050	8930	11700	6300	9000	8967.23	0.36	-454	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	964	-117.76	1.64	12	0.25	-76.00	5447.00	19630	20230911	-54.41	8360	20231027	7.06	11880	-24.66	20240116	8590	4.19	20240422	19630	-54.41	20230911	8360	7.06	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
107	20240610	151007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	-70	5	-0.78	224539820	25036	94.68	8950	9050	8930	11700	6300	9000	8968.60	0.36	202	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	962	-117.50	1.64	12	0.23	-76.00	5447.00	19630	20230911	-54.51	8360	20231027	6.82	11880	-24.83	20240116	8590	3.96	20240422	19630	-54.51	20230911	8360	6.82	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
108	20240610	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8950	-50	5	-0.56	203336860	22664	85.71	8950	9050	8930	11700	6300	9000	8971.72	0.36	400	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	964	-117.76	1.64	12	0.21	-76.00	5447.00	19630	20230911	-54.41	8360	20231027	7.06	11880	-24.66	20240116	8590	4.19	20240422	19630	-54.41	20230911	8360	7.06	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
109	20240610	130958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	-60	5	-0.67	183345610	20428	77.26	8950	9050	8930	11700	6300	9000	8975.14	0.36	400	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	963	-117.63	1.64	12	0.19	-76.00	5447.00	19630	20230911	-54.46	8360	20231027	6.94	11880	-24.75	20240116	8590	4.07	20240422	19630	-54.46	20230911	8360	6.94	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
110	20240610	121000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8950	-50	5	-0.56	156273670	17399	65.80	8950	9050	8930	11700	6300	9000	8981.70	0.36	400	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	964	-117.76	1.64	12	0.16	-76.00	5447.00	19630	20230911	-54.41	8360	20231027	7.06	11880	-24.66	20240116	8590	4.19	20240422	19630	-54.41	20230911	8360	7.06	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
111	20240610	111003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	-70	5	-0.78	152854770	17017	64.36	8950	9050	8930	11700	6300	9000	8982.41	0.36	398	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	962	-117.50	1.64	12	0.16	-76.00	5447.00	19630	20230911	-54.51	8360	20231027	6.82	11880	-24.83	20240116	8590	3.96	20240422	19630	-54.51	20230911	8360	6.82	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
112	20240610	101000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	0	3	0.00	92551420	10287	38.90	8950	9050	8930	11700	6300	9000	8996.91	0.36	217	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	970	-118.42	1.65	12	0.10	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
113	20240610	091006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8960	-40	5	-0.44	15975730	1785	6.75	8950	8960	8930	11700	6300	9000	8948.22	0.36	-351	9100	9050	8950	8900	8800	9075	8925	11	2700	100	6300	10	1	10773818	965	-117.89	1.64	12	0.02	-76.00	5447.00	19630	20230911	-54.36	8360	20231027	7.18	11880	-24.58	20240116	8590	4.31	20240422	19630	-54.36	20230911	8360	7.18	20231027	3.60	N	317830	100	10 억	39242	N	N	39	N	N
114	20240607	161033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	140	2	1.58	234426770	26317	117.18	8910	9000	8850	11510	6210	8860	8907.76	0.31	6150	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	970	-118.42	1.65	12	0.24	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.65	N	317830	100	10 억	32894	N	N	39	N	N
115	20240607	151041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	110	2	1.24	222478500	24989	111.27	8910	9000	8850	11510	6210	8860	8903.06	0.31	5847	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	966	-118.03	1.65	12	0.23	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8590	4.42	20240422	19630	-54.30	20230911	8360	7.30	20231027	3.65	N	317830	100	10 억	32894	N	N	0	N	N
116	20240607	141035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	-10	5	-0.11	126275150	14229	63.36	8910	8950	8850	11510	6210	8860	8874.49	0.31	-259	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	953	-116.45	1.62	12	0.13	-76.00	5447.00	19630	20230911	-54.92	8360	20231027	5.86	11880	-25.51	20240116	8590	3.03	20240422	19630	-54.92	20230911	8360	5.86	20231027	3.65	N	317830	100	10 억	32894	N	N	0	N	N
117	20240607	131030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	10	2	0.11	98578990	11102	49.43	8910	8950	8850	11510	6210	8860	8879.39	0.31	-259	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	956	-116.71	1.63	12	0.10	-76.00	5447.00	19630	20230911	-54.81	8360	20231027	6.10	11880	-25.34	20240116	8590	3.26	20240422	19630	-54.81	20230911	8360	6.10	20231027	3.65	N	317830	100	10 억	32894	N	N	0	N	N
118	20240607	121035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	0	3	0.00	77323940	8703	38.75	8910	8950	8850	11510	6210	8860	8884.75	0.31	-136	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	955	-116.58	1.63	12	0.08	-76.00	5447.00	19630	20230911	-54.87	8360	20231027	5.98	11880	-25.42	20240116	8590	3.14	20240422	19630	-54.87	20230911	8360	5.98	20231027	3.65	N	317830	100	10 억	32894	N	N	0	N	N
119	20240607	111015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	0	3	0.00	67470280	7593	33.81	8910	8950	8850	11510	6210	8860	8885.85	0.31	5	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	955	-116.58	1.63	12	0.07	-76.00	5447.00	19630	20230911	-54.87	8360	20231027	5.98	11880	-25.42	20240116	8590	3.14	20240422	19630	-54.87	20230911	8360	5.98	20231027	3.65	N	317830	100	10 억	32894	N	N	0	N	N
120	20240607	101035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	0	3	0.00	52505910	5904	26.29	8910	8950	8850	11510	6210	8860	8893.28	0.31	234	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	955	-116.58	1.63	12	0.05	-76.00	5447.00	19630	20230911	-54.87	8360	20231027	5.98	11880	-25.42	20240116	8590	3.14	20240422	19630	-54.87	20230911	8360	5.98	20231027	3.65	N	317830	100	10 억	32894	N	N	0	N	N
121	20240607	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	70	2	0.79	9381940	1050	4.68	8910	8950	8910	11510	6210	8860	8935.18	0.31	-54	8946	8902	8876	8832	8806	8890	8820	11	2650	100	6200	10	1	10773818	962	-117.50	1.64	12	0.01	-76.00	5447.00	19630	20230911	-54.51	8360	20231027	6.82	11880	-24.83	20240116	8590	3.96	20240422	19630	-54.51	20230911	8360	6.82	20231027	3.65	N	317830	100	10 억	32894	N	N	0	N	N
122	20240605	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	-40	5	-0.45	197734660	22270	66.08	8900	8920	8850	11570	6230	8900	8878.98	0.30	-341	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	955	-116.58	1.63	12	0.21	-76.00	5447.00	19630	20230911	-54.87	8360	20231027	5.98	11880	-25.42	20240116	8590	3.14	20240422	19630	-54.87	20230911	8360	5.98	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
123	20240605	151028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-30	5	-0.34	191548030	21572	64.01	8900	8920	8850	11570	6230	8900	8879.47	0.30	-609	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	956	-116.71	1.63	12	0.20	-76.00	5447.00	19630	20230911	-54.81	8360	20231027	6.10	11880	-25.34	20240116	8590	3.26	20240422	19630	-54.81	20230911	8360	6.10	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
124	20240605	141029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	-40	5	-0.45	166934690	18798	55.78	8900	8920	8850	11570	6230	8900	8880.45	0.30	-800	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	955	-116.58	1.63	12	0.17	-76.00	5447.00	19630	20230911	-54.87	8360	20231027	5.98	11880	-25.42	20240116	8590	3.14	20240422	19630	-54.87	20230911	8360	5.98	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
125	20240605	131028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	0	3	0.00	139822850	15744	46.71	8900	8920	8850	11570	6230	8900	8881.02	0.30	-1100	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	959	-117.11	1.63	12	0.15	-76.00	5447.00	19630	20230911	-54.66	8360	20231027	6.46	11880	-25.08	20240116	8590	3.61	20240422	19630	-54.66	20230911	8360	6.46	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
126	20240605	121026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	-10	5	-0.11	126093480	14200	42.13	8900	8920	8850	11570	6230	8900	8879.82	0.30	-1423	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	958	-116.97	1.63	12	0.13	-76.00	5447.00	19630	20230911	-54.71	8360	20231027	6.34	11880	-25.17	20240116	8590	3.49	20240422	19630	-54.71	20230911	8360	6.34	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
127	20240605	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	-50	5	-0.56	104663940	11782	34.96	8900	8920	8850	11570	6230	8900	8883.38	0.30	-1089	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	953	-116.45	1.62	12	0.11	-76.00	5447.00	19630	20230911	-54.92	8360	20231027	5.86	11880	-25.51	20240116	8590	3.03	20240422	19630	-54.92	20230911	8360	5.86	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
128	20240605	101024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	0	3	0.00	55704180	6259	18.57	8900	8920	8880	11570	6230	8900	8899.85	0.30	-1388	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	959	-117.11	1.63	12	0.06	-76.00	5447.00	19630	20230911	-54.66	8360	20231027	6.46	11880	-25.08	20240116	8590	3.61	20240422	19630	-54.66	20230911	8360	6.46	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
129	20240605	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	-10	5	-0.11	7668930	862	2.56	8900	8900	8890	11570	6230	8900	8896.67	0.30	323	9273	9086	8953	8766	8633	9180	8860	11	2670	100	6230	10	1	10773818	958	-116.97	1.63	12	0.01	-76.00	5447.00	19630	20230911	-54.71	8360	20231027	6.34	11880	-25.17	20240116	8590	3.49	20240422	19630	-54.71	20230911	8360	6.34	20231027	3.72	N	317830	100	10 억	32836	N	N	0	N	N
130	20240604	161015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-10	5	-0.11	301288380	33702	150.58	8820	9140	8820	11580	6240	8910	8939.78	0.28	2933	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	959	-117.11	1.63	12	0.31	-76.00	5447.00	19630	20230911	-54.66	8360	20231027	6.46	11880	-25.08	20240116	8590	3.61	20240422	19630	-54.66	20230911	8360	6.46	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
131	20240604	151016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	0	3	0.00	273278900	30556	136.52	8820	9140	8820	11580	6240	8910	8943.54	0.28	2443	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	960	-117.24	1.64	12	0.28	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
132	20240604	141020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	70	2	0.79	220791030	24668	110.21	8820	9140	8820	11580	6240	8910	8950.50	0.28	2580	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	967	-118.16	1.65	12	0.23	-76.00	5447.00	19630	20230911	-54.25	8360	20231027	7.42	11880	-24.41	20240116	8590	4.54	20240422	19630	-54.25	20230911	8360	7.42	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
133	20240604	131016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	70	2	0.79	207012060	23132	103.35	8820	9140	8820	11580	6240	8910	8949.16	0.28	2852	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	967	-118.16	1.65	12	0.21	-76.00	5447.00	19630	20230911	-54.25	8360	20231027	7.42	11880	-24.41	20240116	8590	4.54	20240422	19630	-54.25	20230911	8360	7.42	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
134	20240604	121014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8960	50	2	0.56	190059070	21241	94.90	8820	9140	8820	11580	6240	8910	8947.75	0.28	2855	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	965	-117.89	1.64	12	0.20	-76.00	5447.00	19630	20230911	-54.36	8360	20231027	7.18	11880	-24.58	20240116	8590	4.31	20240422	19630	-54.36	20230911	8360	7.18	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
135	20240604	111011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8990	80	2	0.90	174584090	19516	87.20	8820	9140	8820	11580	6240	8910	8945.69	0.28	2707	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	969	-118.29	1.65	12	0.18	-76.00	5447.00	19630	20230911	-54.20	8360	20231027	7.54	11880	-24.33	20240116	8590	4.66	20240422	19630	-54.20	20230911	8360	7.54	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
136	20240604	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	60	2	0.67	95626060	10770	48.12	8820	8970	8820	11580	6240	8910	8878.93	0.28	2681	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	966	-118.03	1.65	12	0.10	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8590	4.42	20240422	19630	-54.30	20230911	8360	7.30	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
137	20240604	091012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	-20	5	-0.22	56706960	6399	28.59	8820	8910	8820	11580	6240	8910	8861.85	0.28	3708	9063	8986	8893	8816	8723	9025	8855	11	2670	100	6230	10	1	10773818	958	-116.97	1.63	12	0.06	-76.00	5447.00	19630	20230911	-54.71	8360	20231027	6.34	11880	-25.17	20240116	8590	3.49	20240422	19630	-54.71	20230911	8360	6.34	20231027	3.73	N	317830	100	10 억	29905	N	N	0	N	N
138	20240603	161002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	60	2	0.68	198506550	22270	78.78	8830	8970	8800	11500	6200	8850	8913.63	0.25	2505	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	960	-117.24	1.64	12	0.21	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N
139	20240603	151002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	60	2	0.68	192064380	21547	76.22	8830	8970	8800	11500	6200	8850	8913.74	0.25	2794	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	960	-117.24	1.64	12	0.20	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N
140	20240603	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	90	2	1.02	166264050	18653	65.98	8830	8970	8800	11500	6200	8850	8913.53	0.25	2674	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	963	-117.63	1.64	12	0.17	-76.00	5447.00	19630	20230911	-54.46	8360	20231027	6.94	11880	-24.75	20240116	8590	4.07	20240422	19630	-54.46	20230911	8360	6.94	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N
141	20240603	131003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	90	2	1.02	151400330	16992	60.11	8830	8960	8800	11500	6200	8850	8910.09	0.25	1603	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	963	-117.63	1.64	12	0.16	-76.00	5447.00	19630	20230911	-54.46	8360	20231027	6.94	11880	-24.75	20240116	8590	4.07	20240422	19630	-54.46	20230911	8360	6.94	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N
142	20240603	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	50	2	0.56	129667730	14555	51.49	8830	8960	8800	11500	6200	8850	8908.81	0.25	543	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	959	-117.11	1.63	12	0.14	-76.00	5447.00	19630	20230911	-54.66	8360	20231027	6.46	11880	-25.08	20240116	8590	3.61	20240422	19630	-54.66	20230911	8360	6.46	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N
143	20240603	110957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	60	2	0.68	109708480	12316	43.57	8830	8960	8800	11500	6200	8850	8907.80	0.25	-28	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	960	-117.24	1.64	12	0.11	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N
144	20240603	100951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	60	2	0.68	52609480	5911	20.91	8830	8940	8800	11500	6200	8850	8900.27	0.25	-465	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	960	-117.24	1.64	12	0.05	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N
145	20240603	090951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	90	2	1.02	13325500	1508	5.33	8830	8940	8800	11500	6200	8850	8836.54	0.25	35	9036	8942	8896	8802	8756	8920	8780	11	2650	100	6190	10	1	10773818	963	-117.63	1.64	12	0.01	-76.00	5447.00	19630	20230911	-54.46	8360	20231027	6.94	11880	-24.75	20240116	8590	4.07	20240422	19630	-54.46	20230911	8360	6.94	20231027	3.68	N	317830	100	10 억	27137	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History