KissMeData/060310/price/prices-20240601.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20240628	160605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2590	-60	5	-2.26	1319655330	502891	60.47	2630	2670	2590	3445	1855	2650	2624.18	6.40	28525	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1323	47.96	2.60	03	0.98	54.00	998.00	4795	20240110	-45.99	2055	20231031	26.03	4795	-45.99	20240110	2400	7.92	20240527	4795	-45.99	20240110	2055	26.03	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
3	20240628	150616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	-45	5	-1.70	1188027030	452131	54.37	2630	2670	2600	3445	1855	2650	2627.61	6.40	30998	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1331	48.24	2.61	03	0.89	54.00	998.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2400	8.54	20240527	4795	-45.67	20240110	2055	26.76	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
4	20240628	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2630	-20	5	-0.75	940786610	357378	42.97	2630	2670	2605	3445	1855	2650	2632.46	6.40	48774	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1344	48.70	2.64	03	0.70	54.00	998.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2400	9.58	20240527	4795	-45.15	20240110	2055	27.98	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
5	20240628	130615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2645	-5	5	-0.19	876539670	332991	40.04	2630	2670	2605	3445	1855	2650	2632.32	6.40	46882	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1351	48.98	2.65	03	0.65	54.00	998.00	4795	20240110	-44.84	2055	20231031	28.71	4795	-44.84	20240110	2400	10.21	20240527	4795	-44.84	20240110	2055	28.71	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
6	20240628	120615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2635	-15	5	-0.57	756073165	287501	34.57	2630	2670	2605	3445	1855	2650	2629.80	6.40	51429	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1346	48.80	2.64	03	0.56	54.00	998.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2400	9.79	20240527	4795	-45.05	20240110	2055	28.22	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
7	20240628	110605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	-25	5	-0.94	687961890	261519	31.45	2630	2670	2605	3445	1855	2650	2630.63	6.40	50245	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1341	48.61	2.63	03	0.51	54.00	998.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2400	9.38	20240527	4795	-45.26	20240110	2055	27.74	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
8	20240628	100603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	-35	5	-1.32	527538025	200213	24.07	2630	2670	2615	3445	1855	2650	2634.88	6.40	41044	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1336	48.43	2.62	03	0.39	54.00	998.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2400	8.96	20240527	4795	-45.46	20240110	2055	27.25	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
9	20240628	090604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2645	-5	5	-0.19	112257000	42597	5.12	2630	2655	2630	3445	1855	2650	2635.29	6.40	7989	2756	2702	2676	2622	2596	2690	2610	255	795	500	1690	5	1	51084642	1351	48.98	2.65	03	0.08	54.00	998.00	4795	20240110	-44.84	2055	20231031	28.71	4795	-44.84	20240110	2400	10.21	20240527	4795	-44.84	20240110	2055	28.71	20231031	7.26	N	060310	500	255 억	3267298	N	N	N	N
10	20240627	160558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2650	-5	5	-0.19	2167754315	805950	79.42	2675	2730	2650	3450	1860	2655	2690.10	6.56	-86315	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1354	49.07	2.66	03	1.58	54.00	998.00	4795	20240110	-44.73	2055	20231031	28.95	4795	-44.73	20240110	2400	10.42	20240527	4795	-44.73	20240110	2055	28.95	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
11	20240627	150605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	0	3	0.00	2022544530	751238	74.03	2675	2730	2650	3450	1860	2655	2692.44	6.56	-71674	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1356	49.17	2.66	03	1.47	54.00	998.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
12	20240627	140601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2675	20	2	0.75	1810726740	671679	66.19	2675	2730	2660	3450	1860	2655	2696.01	6.56	-58686	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1367	49.54	2.68	03	1.31	54.00	998.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2400	11.46	20240527	4795	-44.21	20240110	2055	30.17	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
13	20240627	130601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2680	25	2	0.94	1619723535	600286	59.16	2675	2730	2660	3450	1860	2655	2698.48	6.56	-37420	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1369	49.63	2.69	03	1.18	54.00	998.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2400	11.67	20240527	4795	-44.11	20240110	2055	30.41	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
14	20240627	120605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2670	15	2	0.56	1509714705	559164	55.10	2675	2730	2660	3450	1860	2655	2700.20	6.56	-22144	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1364	49.44	2.68	03	1.09	54.00	998.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2400	11.25	20240527	4795	-44.32	20240110	2055	29.93	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
15	20240627	110603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2690	35	2	1.32	1196871425	442128	43.57	2675	2730	2660	3450	1860	2655	2707.44	6.56	24092	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1374	49.81	2.70	03	0.87	54.00	998.00	4795	20240110	-43.90	2055	20231031	30.90	4795	-43.90	20240110	2400	12.08	20240527	4795	-43.90	20240110	2055	30.90	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
16	20240627	100603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	40	2	1.51	986094720	364033	35.87	2675	2730	2660	3450	1860	2655	2709.28	6.56	24228	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1377	49.91	2.70	03	0.71	54.00	998.00	4795	20240110	-43.80	2055	20231031	31.14	4795	-43.80	20240110	2400	12.29	20240527	4795	-43.80	20240110	2055	31.14	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
17	20240627	090602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	40	2	1.51	200527075	74504	7.34	2675	2710	2660	3450	1860	2655	2693.10	6.56	17448	2791	2722	2676	2607	2561	2700	2585	255	795	500	1690	5	1	51084642	1377	49.91	2.70	03	0.15	54.00	998.00	4795	20240110	-43.80	2055	20231031	31.14	4795	-43.80	20240110	2400	12.29	20240527	4795	-43.80	20240110	2055	31.14	20231031	6.97	N	060310	500	255 억	3353348	N	N	N	N
18	20240626	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	-70	5	-2.57	2621447790	980179	29.44	2705	2745	2630	3540	1910	2725	2674.25	6.59	-13001	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1356	49.17	2.66	03	1.92	54.00	998.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
19	20240626	150602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	-70	5	-2.57	2487451025	929692	27.92	2705	2745	2630	3540	1910	2725	2675.29	6.59	-9594	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1356	49.17	2.66	03	1.82	54.00	998.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
20	20240626	140602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2650	-75	5	-2.75	2273291025	849032	25.50	2705	2745	2630	3540	1910	2725	2677.22	6.59	-34277	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1354	49.07	2.66	03	1.66	54.00	998.00	4795	20240110	-44.73	2055	20231031	28.95	4795	-44.73	20240110	2400	10.42	20240527	4795	-44.73	20240110	2055	28.95	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
21	20240626	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	-70	5	-2.57	1995428380	744375	22.36	2705	2745	2630	3540	1910	2725	2680.37	6.59	-50700	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1356	49.17	2.66	03	1.46	54.00	998.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
22	20240626	120601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2645	-80	5	-2.94	1808218550	673471	20.23	2705	2745	2635	3540	1910	2725	2684.62	6.59	-33592	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1351	48.98	2.65	03	1.32	54.00	998.00	4795	20240110	-44.84	2055	20231031	28.71	4795	-44.84	20240110	2400	10.21	20240527	4795	-44.84	20240110	2055	28.71	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
23	20240626	110602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2690	-35	5	-1.28	1316481750	488659	14.68	2705	2745	2665	3540	1910	2725	2693.75	6.59	7870	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1374	49.81	2.70	03	0.96	54.00	998.00	4795	20240110	-43.90	2055	20231031	30.90	4795	-43.90	20240110	2400	12.08	20240527	4795	-43.90	20240110	2055	30.90	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
24	20240626	100601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2685	-40	5	-1.47	879212140	326489	9.81	2705	2720	2665	3540	1910	2725	2692.42	6.59	37586	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1372	49.72	2.69	03	0.64	54.00	998.00	4795	20240110	-44.00	2055	20231031	30.66	4795	-44.00	20240110	2400	11.88	20240527	4795	-44.00	20240110	2055	30.66	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
25	20240626	090601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	-15	5	-0.55	171752510	63453	1.91	2705	2720	2700	3540	1910	2725	2705.18	6.59	-8758	2988	2856	2738	2606	2488	2922	2672	255	815	500	1740	5	1	51084642	1384	50.19	2.72	03	0.12	54.00	998.00	4795	20240110	-43.48	2055	20231031	31.87	4795	-43.48	20240110	2400	12.92	20240527	4795	-43.48	20240110	2055	31.87	20231031	7.00	N	060310	500	255 억	3366191	N	N	N	N
26	20240625	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2725	105	2	4.01	9092289250	3296721	623.40	2705	2870	2620	3405	1835	2620	2758.07	7.06	-239265	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1392	50.46	2.73	03	6.45	54.00	998.00	4795	20240110	-43.17	2055	20231031	32.60	4795	-43.17	20240110	2400	13.54	20240527	4795	-43.17	20240110	2055	32.60	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
27	20240625	150601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	110	2	4.20	8806554520	3191907	603.58	2705	2870	2620	3405	1835	2620	2759.03	7.06	-244716	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1395	50.56	2.74	03	6.25	54.00	998.00	4795	20240110	-43.07	2055	20231031	32.85	4795	-43.07	20240110	2400	13.75	20240527	4795	-43.07	20240110	2055	32.85	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
28	20240625	140600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2725	105	2	4.01	8152185100	2951562	558.13	2705	2870	2620	3405	1835	2620	2761.99	7.06	-303963	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1392	50.46	2.73	03	5.78	54.00	998.00	4795	20240110	-43.17	2055	20231031	32.60	4795	-43.17	20240110	2400	13.54	20240527	4795	-43.17	20240110	2055	32.60	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
29	20240625	130601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2715	95	2	3.63	7745429925	2801622	529.78	2705	2870	2620	3405	1835	2620	2764.63	7.06	-328246	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1387	50.28	2.72	03	5.48	54.00	998.00	4795	20240110	-43.38	2055	20231031	32.12	4795	-43.38	20240110	2400	13.12	20240527	4795	-43.38	20240110	2055	32.12	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
30	20240625	120604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2765	145	2	5.53	1659857490	621235	117.47	2705	2765	2620	3405	1835	2620	2671.88	7.06	-117093	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1412	51.20	2.77	03	1.22	54.00	998.00	4795	20240110	-42.34	2055	20231031	34.55	4795	-42.34	20240110	2400	15.21	20240527	4795	-42.34	20240110	2055	34.55	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
31	20240625	110604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2645	25	2	0.95	862072730	326285	61.70	2705	2705	2620	3405	1835	2620	2642.09	7.06	-92601	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1351	48.98	2.65	03	0.64	54.00	998.00	4795	20240110	-44.84	2055	20231031	28.71	4795	-44.84	20240110	2400	10.21	20240527	4795	-44.84	20240110	2055	28.71	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
32	20240625	100600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2640	20	2	0.76	703675950	266310	50.36	2705	2705	2620	3405	1835	2620	2642.33	7.06	-108171	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1349	48.89	2.65	03	0.52	54.00	998.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2400	10.00	20240527	4795	-44.94	20240110	2055	28.47	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
33	20240625	090601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2650	30	2	1.15	251511085	94475	17.86	2705	2705	2620	3405	1835	2620	2662.24	7.06	-44186	2660	2640	2600	2580	2540	2650	2590	255	785	500	1670	5	1	51084642	1354	49.07	2.66	03	0.18	54.00	998.00	4795	20240110	-44.73	2055	20231031	28.95	4795	-44.73	20240110	2400	10.42	20240527	4795	-44.73	20240110	2055	28.95	20231031	7.07	N	060310	500	255 억	3604794	N	N	N	N
34	20240624	160558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2620	5	2	0.19	1353820150	523277	79.92	2580	2620	2560	3395	1835	2615	2587.08	6.95	52780	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1338	48.52	2.63	03	1.02	54.00	998.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2400	9.17	20240527	4795	-45.36	20240110	2055	27.49	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
35	20240624	150559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	-5	5	-0.19	1260523950	487575	74.47	2580	2610	2560	3395	1835	2615	2585.20	6.95	47803	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1333	48.33	2.62	03	0.95	54.00	998.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2400	8.75	20240527	4795	-45.57	20240110	2055	27.01	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
36	20240624	140600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2595	-20	5	-0.76	1046199130	404857	61.84	2580	2610	2560	3395	1835	2615	2584.00	6.95	8951	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1326	48.06	2.60	03	0.79	54.00	998.00	4795	20240110	-45.88	2055	20231031	26.28	4795	-45.88	20240110	2400	8.12	20240527	4795	-45.88	20240110	2055	26.28	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
37	20240624	130558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	-5	5	-0.19	939812740	363924	55.58	2580	2610	2560	3395	1835	2615	2582.31	6.95	17354	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1333	48.33	2.62	03	0.71	54.00	998.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2400	8.75	20240527	4795	-45.57	20240110	2055	27.01	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
38	20240624	120559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2575	-40	5	-1.53	817233565	316577	48.35	2580	2610	2560	3395	1835	2615	2581.31	6.95	-2189	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1315	47.69	2.58	03	0.62	54.00	998.00	4795	20240110	-46.30	2055	20231031	25.30	4795	-46.30	20240110	2400	7.29	20240527	4795	-46.30	20240110	2055	25.30	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
39	20240624	110602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2585	-30	5	-1.15	699567430	270942	41.38	2580	2610	2560	3395	1835	2615	2581.80	6.95	-5309	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1321	47.87	2.59	03	0.53	54.00	998.00	4795	20240110	-46.09	2055	20231031	25.79	4795	-46.09	20240110	2400	7.71	20240527	4795	-46.09	20240110	2055	25.79	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
40	20240624	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-15	5	-0.57	456796345	177151	27.06	2580	2605	2560	3395	1835	2615	2578.26	6.95	18201	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1328	48.15	2.61	03	0.35	54.00	998.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2400	8.33	20240527	4795	-45.78	20240110	2055	26.52	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
41	20240624	090559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2570	-45	5	-1.72	125706435	48714	7.44	2580	2605	2565	3395	1835	2615	2579.40	6.95	4729	2715	2665	2595	2545	2475	2690	2570	255	780	500	1670	5	1	51084642	1313	47.59	2.58	03	0.10	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	7.16	N	060310	500	255 억	3551761	N	N	N	N
42	20240621	160540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	-15	5	-0.57	1665073300	640850	94.45	2610	2645	2525	3415	1845	2630	2598.16	6.90	25088	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1336	48.43	2.62	03	1.25	54.00	998.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2400	8.96	20240527	4795	-45.46	20240110	2055	27.25	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
43	20240621	150540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2600	-30	5	-1.14	1553448955	598031	88.14	2610	2645	2525	3415	1845	2630	2597.61	6.90	19241	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1328	48.15	2.61	03	1.17	54.00	998.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2400	8.33	20240527	4795	-45.78	20240110	2055	26.52	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
44	20240621	140540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	-15	5	-0.57	1400049485	539158	79.46	2610	2645	2525	3415	1845	2630	2596.73	6.90	17693	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1336	48.43	2.62	03	1.06	54.00	998.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2400	8.96	20240527	4795	-45.46	20240110	2055	27.25	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
45	20240621	130541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2625	-5	5	-0.19	1289025630	496808	73.22	2610	2645	2525	3415	1845	2630	2594.62	6.90	13737	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1341	48.61	2.63	03	0.97	54.00	998.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2400	9.38	20240527	4795	-45.26	20240110	2055	27.74	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
46	20240621	120543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2635	5	2	0.19	1208050095	465904	68.66	2610	2645	2525	3415	1845	2630	2592.92	6.90	3943	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1346	48.80	2.64	03	0.91	54.00	998.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2400	9.79	20240527	4795	-45.05	20240110	2055	28.22	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
47	20240621	110542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	-20	5	-0.76	1072101710	414091	61.03	2610	2645	2525	3415	1845	2630	2589.05	6.90	-15637	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1333	48.33	2.62	03	0.81	54.00	998.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2400	8.75	20240527	4795	-45.57	20240110	2055	27.01	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
48	20240621	100540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2635	5	2	0.19	885305100	342872	50.53	2610	2645	2525	3415	1845	2630	2582.03	6.90	-8729	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1346	48.80	2.64	03	0.67	54.00	998.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2400	9.79	20240527	4795	-45.05	20240110	2055	28.22	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
49	20240621	090543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2605	-25	5	-0.95	120715010	46346	6.83	2610	2630	2595	3415	1845	2630	2604.65	6.90	12442	2773	2701	2663	2591	2553	2682	2572	255	785	500	1680	5	1	51084642	1331	48.24	2.61	03	0.09	54.00	998.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2400	8.54	20240527	4795	-45.67	20240110	2055	26.76	20231031	7.10	N	060310	500	255 억	3526382	N	N	N	N
50	20240620	160538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2630	-80	5	-2.95	1781307770	667047	50.72	2705	2735	2625	3520	1900	2710	2670.57	7.12	-110226	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1344	87.67	2.78	03	1.31	30.00	947.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2400	9.58	20240527	4795	-45.15	20240110	2055	27.98	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
51	20240620	150540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2635	-75	5	-2.77	1673944255	626233	47.62	2705	2735	2630	3520	1900	2710	2673.00	7.12	-122478	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1346	87.83	2.78	03	1.23	30.00	947.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2400	9.79	20240527	4795	-45.05	20240110	2055	28.22	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
52	20240620	140539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	-55	5	-2.03	1374355445	512722	38.98	2705	2735	2645	3520	1900	2710	2680.47	7.12	-110669	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1356	88.50	2.80	03	1.00	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
53	20240620	130540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2675	-35	5	-1.29	1054220640	392189	29.82	2705	2735	2660	3520	1900	2710	2688.00	7.12	-50386	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1367	89.17	2.82	03	0.77	30.00	947.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2400	11.46	20240527	4795	-44.21	20240110	2055	30.17	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
54	20240620	120539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2675	-35	5	-1.29	960687970	357145	27.16	2705	2735	2660	3520	1900	2710	2689.87	7.12	-39753	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1367	89.17	2.82	03	0.70	30.00	947.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2400	11.46	20240527	4795	-44.21	20240110	2055	30.17	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
55	20240620	110541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2680	-30	5	-1.11	843960280	313456	23.83	2705	2735	2660	3520	1900	2710	2692.40	7.12	-19611	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1369	89.33	2.83	03	0.61	30.00	947.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2400	11.67	20240527	4795	-44.11	20240110	2055	30.41	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
56	20240620	100541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	-15	5	-0.55	664054290	246264	18.72	2705	2735	2660	3520	1900	2710	2696.47	7.12	-25221	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1377	89.83	2.85	03	0.48	30.00	947.00	4795	20240110	-43.80	2055	20231031	31.14	4795	-43.80	20240110	2400	12.29	20240527	4795	-43.80	20240110	2055	31.14	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
57	20240620	090546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	0	3	0.00	102806835	38017	2.89	2705	2720	2690	3520	1900	2710	2704.12	7.12	4543	2823	2766	2713	2656	2603	2795	2685	255	810	500	1730	5	1	51084642	1384	90.33	2.86	03	0.07	30.00	947.00	4795	20240110	-43.48	2055	20231031	31.87	4795	-43.48	20240110	2400	12.92	20240527	4795	-43.48	20240110	2055	31.87	20231031	7.04	N	060310	500	255 억	3636608	N	N	N	N
58	20240619	160538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	55	2	2.07	3556430385	1305425	79.58	2660	2770	2660	3450	1860	2655	2724.48	7.02	42561	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1384	90.33	2.86	03	2.56	30.00	947.00	4795	20240110	-43.48	2055	20231031	31.87	4795	-43.48	20240110	2400	12.92	20240527	4795	-43.48	20240110	2055	31.87	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
59	20240619	150535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2715	60	2	2.26	3354588345	1231260	75.06	2660	2770	2660	3450	1860	2655	2724.66	7.02	63695	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1387	90.50	2.87	03	2.41	30.00	947.00	4795	20240110	-43.38	2055	20231031	32.12	4795	-43.38	20240110	2400	13.12	20240527	4795	-43.38	20240110	2055	32.12	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
60	20240619	140541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2705	50	2	1.88	3138924320	1151487	70.19	2660	2770	2660	3450	1860	2655	2726.13	7.02	68662	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1382	90.17	2.86	03	2.25	30.00	947.00	4795	20240110	-43.59	2055	20231031	31.63	4795	-43.59	20240110	2400	12.71	20240527	4795	-43.59	20240110	2055	31.63	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
61	20240619	130536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	40	2	1.51	2844161755	1041776	63.50	2660	2770	2660	3450	1860	2655	2730.29	7.02	72082	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1377	89.83	2.85	03	2.04	30.00	947.00	4795	20240110	-43.80	2055	20231031	31.14	4795	-43.80	20240110	2400	12.29	20240527	4795	-43.80	20240110	2055	31.14	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
62	20240619	120536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2725	70	2	2.64	2361464120	863412	52.63	2660	2770	2660	3450	1860	2655	2735.27	7.02	98848	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1392	90.83	2.88	03	1.69	30.00	947.00	4795	20240110	-43.17	2055	20231031	32.60	4795	-43.17	20240110	2400	13.54	20240527	4795	-43.17	20240110	2055	32.60	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
63	20240619	110537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2740	85	2	3.20	2098818160	767305	46.77	2660	2770	2660	3450	1860	2655	2735.57	7.02	150822	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1400	91.33	2.89	03	1.50	30.00	947.00	4795	20240110	-42.86	2055	20231031	33.33	4795	-42.86	20240110	2400	14.17	20240527	4795	-42.86	20240110	2055	33.33	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
64	20240619	100540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2740	85	2	3.20	1497556395	547986	33.40	2660	2770	2660	3450	1860	2655	2733.19	7.02	76417	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1400	91.33	2.89	03	1.07	30.00	947.00	4795	20240110	-42.86	2055	20231031	33.33	4795	-42.86	20240110	2400	14.17	20240527	4795	-42.86	20240110	2055	33.33	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
65	20240619	090544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2700	45	2	1.69	240890310	89820	5.48	2660	2710	2660	3450	1860	2655	2682.68	7.02	15996	2835	2745	2690	2600	2545	2790	2645	255	795	500	1690	5	1	51084642	1379	90.00	2.85	03	0.18	30.00	947.00	4795	20240110	-43.69	2055	20231031	31.39	4795	-43.69	20240110	2400	12.50	20240527	4795	-43.69	20240110	2055	31.39	20231031	7.14	N	060310	500	255 억	3584620	N	N	N	N
66	20240618	160533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	5	2	0.19	4290708445	1591407	185.74	2635	2780	2635	3445	1855	2650	2696.22	2.38	-179285	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1356	88.50	2.80	03	3.12	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
67	20240618	150532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2680	30	2	1.13	4083071110	1513347	176.63	2635	2780	2635	3445	1855	2650	2698.05	2.38	-210006	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1369	89.33	2.83	03	2.96	30.00	947.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2400	11.67	20240527	4795	-44.11	20240110	2055	30.41	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
68	20240618	140534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2675	25	2	0.94	3689787610	1366438	159.49	2635	2780	2635	3445	1855	2650	2700.31	2.38	-258664	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1367	89.17	2.82	03	2.67	30.00	947.00	4795	20240110	-44.21	2055	20231031	30.17	4795	-44.21	20240110	2400	11.46	20240527	4795	-44.21	20240110	2055	30.17	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
69	20240618	130538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2670	20	2	0.75	1603570775	599871	70.02	2635	2710	2635	3445	1855	2650	2673.21	2.38	-127665	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1364	89.00	2.82	03	1.17	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2400	11.25	20240527	4795	-44.32	20240110	2055	29.93	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
70	20240618	120538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2665	15	2	0.57	1066180680	399809	46.66	2635	2695	2635	3445	1855	2650	2666.74	2.38	-136910	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1361	88.83	2.81	03	0.78	30.00	947.00	4795	20240110	-44.42	2055	20231031	29.68	4795	-44.42	20240110	2400	11.04	20240527	4795	-44.42	20240110	2055	29.68	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
71	20240618	110535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2670	20	2	0.75	778845245	292019	34.08	2635	2695	2635	3445	1855	2650	2667.13	2.38	-78348	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1364	89.00	2.82	03	0.57	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2400	11.25	20240527	4795	-44.32	20240110	2055	29.93	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
72	20240618	100535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2665	15	2	0.57	571671545	214161	25.00	2635	2695	2635	3445	1855	2650	2669.39	2.38	-59291	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1361	88.83	2.81	03	0.42	30.00	947.00	4795	20240110	-44.42	2055	20231031	29.68	4795	-44.42	20240110	2400	11.04	20240527	4795	-44.42	20240110	2055	29.68	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
73	20240618	090540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2670	20	2	0.75	93909400	35371	4.13	2635	2680	2635	3445	1855	2650	2655.04	2.38	3449	2743	2696	2663	2616	2583	2680	2600	255	795	500	1690	5	1	51084642	1364	89.00	2.82	03	0.07	30.00	947.00	4795	20240110	-44.32	2055	20231031	29.93	4795	-44.32	20240110	2400	11.25	20240527	4795	-44.32	20240110	2055	29.93	20231031	7.40	N	060310	500	255 억	1216099	N	N	N	N
74	20240617	160531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2650	-60	5	-2.21	2258052815	847523	65.37	2695	2710	2630	3520	1900	2710	2664.02	2.37	7385	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1354	88.33	2.80	03	1.66	30.00	947.00	4795	20240110	-44.73	2055	20231031	28.95	4795	-44.73	20240110	2400	10.42	20240527	4795	-44.73	20240110	2055	28.95	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
75	20240617	150534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2640	-70	5	-2.58	2045104550	766901	59.15	2695	2710	2640	3520	1900	2710	2666.35	2.37	-18487	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1349	88.00	2.79	03	1.50	30.00	947.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2400	10.00	20240527	4795	-44.94	20240110	2055	28.47	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
76	20240617	140528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	-55	5	-2.03	1730013085	647946	49.98	2695	2710	2650	3520	1900	2710	2669.60	2.37	-48506	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1356	88.50	2.80	03	1.27	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
77	20240617	130529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2655	-55	5	-2.03	1585506200	593536	45.78	2695	2710	2650	3520	1900	2710	2670.87	2.37	-56445	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1356	88.50	2.80	03	1.16	30.00	947.00	4795	20240110	-44.63	2055	20231031	29.20	4795	-44.63	20240110	2400	10.62	20240527	4795	-44.63	20240110	2055	29.20	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
78	20240617	120530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2665	-45	5	-1.66	1425206525	533221	41.13	2695	2710	2650	3520	1900	2710	2672.38	2.37	-62981	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1361	88.83	2.81	03	1.04	30.00	947.00	4795	20240110	-44.42	2055	20231031	29.68	4795	-44.42	20240110	2400	11.04	20240527	4795	-44.42	20240110	2055	29.68	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
79	20240617	110526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2680	-30	5	-1.11	991724935	370217	28.55	2695	2710	2655	3520	1900	2710	2678.22	2.37	26354	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1369	89.33	2.83	03	0.72	30.00	947.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2400	11.67	20240527	4795	-44.11	20240110	2055	30.41	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
80	20240617	100528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2680	-30	5	-1.11	792764515	295874	22.82	2695	2710	2655	3520	1900	2710	2678.73	2.37	35507	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1369	89.33	2.83	03	0.58	30.00	947.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2400	11.67	20240527	4795	-44.11	20240110	2055	30.41	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
81	20240617	090530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2680	-30	5	-1.11	167751075	62210	4.80	2695	2710	2680	3520	1900	2710	2695.00	2.37	8377	2873	2791	2723	2641	2573	2757	2607	255	810	500	1730	5	1	51084642	1369	89.33	2.83	03	0.12	30.00	947.00	4795	20240110	-44.11	2055	20231031	30.41	4795	-44.11	20240110	2400	11.67	20240527	4795	-44.11	20240110	2055	30.41	20231031	7.53	N	060310	500	255 억	1208305	N	N	N	N
82	20240614	160445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	-75	5	-2.69	3433103180	1267777	138.83	2780	2805	2655	3620	1950	2785	2707.95	2.22	72420	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1384	90.33	2.86	03	2.48	30.00	947.00	4795	20240110	-43.48	2055	20231031	31.87	4795	-43.48	20240110	2400	12.92	20240527	4795	-43.48	20240110	2055	31.87	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
83	20240614	150446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	-75	5	-2.69	3224504520	1190678	130.38	2780	2805	2655	3620	1950	2785	2708.10	2.22	53100	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1384	90.33	2.86	03	2.33	30.00	947.00	4795	20240110	-43.48	2055	20231031	31.87	4795	-43.48	20240110	2400	12.92	20240527	4795	-43.48	20240110	2055	31.87	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
84	20240614	140445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2705	-80	5	-2.87	2933669035	1083144	118.61	2780	2805	2655	3620	1950	2785	2708.45	2.22	17630	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1382	90.17	2.86	03	2.12	30.00	947.00	4795	20240110	-43.59	2055	20231031	31.63	4795	-43.59	20240110	2400	12.71	20240527	4795	-43.59	20240110	2055	31.63	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
85	20240614	130445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2695	-90	5	-3.23	2680121260	989315	108.33	2780	2805	2655	3620	1950	2785	2709.04	2.22	-25695	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1377	89.83	2.85	03	1.94	30.00	947.00	4795	20240110	-43.80	2055	20231031	31.14	4795	-43.80	20240110	2400	12.29	20240527	4795	-43.80	20240110	2055	31.14	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
86	20240614	120449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2690	-95	5	-3.41	2507219015	925249	101.32	2780	2805	2655	3620	1950	2785	2709.75	2.22	-32375	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1374	89.67	2.84	03	1.81	30.00	947.00	4795	20240110	-43.90	2055	20231031	30.90	4795	-43.90	20240110	2400	12.08	20240527	4795	-43.90	20240110	2055	30.90	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
87	20240614	110521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2685	-100	5	-3.59	2183739520	805271	88.18	2780	2805	2655	3620	1950	2785	2711.77	2.22	-73441	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1372	89.50	2.84	03	1.58	30.00	947.00	4795	20240110	-44.00	2055	20231031	30.66	4795	-44.00	20240110	2400	11.88	20240527	4795	-44.00	20240110	2055	30.66	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
88	20240614	100520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2705	-80	5	-2.87	1844206865	679029	74.36	2780	2805	2655	3620	1950	2785	2715.91	2.22	-70251	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1382	90.17	2.86	03	1.33	30.00	947.00	4795	20240110	-43.59	2055	20231031	31.63	4795	-43.59	20240110	2400	12.71	20240527	4795	-43.59	20240110	2055	31.63	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
89	20240614	090523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	10	2	0.36	228539615	82049	8.98	2780	2805	2770	3620	1950	2785	2785.41	2.22	11930	2895	2840	2805	2750	2715	2822	2732	255	835	500	1780	5	1	51084642	1428	93.17	2.95	03	0.16	30.00	947.00	4795	20240110	-41.71	2055	20231031	36.01	4795	-41.71	20240110	2400	16.46	20240527	4795	-41.71	20240110	2055	36.01	20231031	7.66	N	060310	500	255 억	1136191	N	N	N	N
90	20240613	160516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	-45	5	-1.59	2487913600	888744	48.65	2845	2860	2770	3675	1985	2830	2799.35	2.29	-29042	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1423	92.83	2.94	03	1.74	30.00	947.00	4795	20240110	-41.92	2055	20231031	35.52	4795	-41.92	20240110	2400	16.04	20240527	4795	-41.92	20240110	2055	35.52	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
91	20240613	150526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-40	5	-1.41	2285653990	816413	44.69	2845	2860	2770	3675	1985	2830	2799.55	2.29	-60053	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1425	93.00	2.95	03	1.60	30.00	947.00	4795	20240110	-41.81	2055	20231031	35.77	4795	-41.81	20240110	2400	16.25	20240527	4795	-41.81	20240110	2055	35.77	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
92	20240613	140519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	-55	5	-1.94	2066039115	737539	40.38	2845	2860	2770	3675	1985	2830	2801.18	2.29	-73298	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1418	92.50	2.93	03	1.44	30.00	947.00	4795	20240110	-42.13	2055	20231031	35.04	4795	-42.13	20240110	2400	15.62	20240527	4795	-42.13	20240110	2055	35.04	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
93	20240613	130519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	-30	5	-1.06	1540331560	548540	30.03	2845	2860	2785	3675	1985	2830	2807.97	2.29	19205	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1430	93.33	2.96	03	1.07	30.00	947.00	4795	20240110	-41.61	2055	20231031	36.25	4795	-41.61	20240110	2400	16.67	20240527	4795	-41.61	20240110	2055	36.25	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
94	20240613	120522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	-10	5	-0.35	1309149885	465991	25.51	2845	2860	2785	3675	1985	2830	2809.29	2.29	27936	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1441	94.00	2.98	03	0.91	30.00	947.00	4795	20240110	-41.19	2055	20231031	37.23	4795	-41.19	20240110	2400	17.50	20240527	4795	-41.19	20240110	2055	37.23	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
95	20240613	110515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	-30	5	-1.06	1124766965	400254	21.91	2845	2860	2785	3675	1985	2830	2810.03	2.29	6482	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1430	93.33	2.96	03	0.78	30.00	947.00	4795	20240110	-41.61	2055	20231031	36.25	4795	-41.61	20240110	2400	16.67	20240527	4795	-41.61	20240110	2055	36.25	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
96	20240613	100517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2805	-25	5	-0.88	708709200	251467	13.77	2845	2860	2800	3675	1985	2830	2818.20	2.29	-13493	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1433	93.50	2.96	03	0.49	30.00	947.00	4795	20240110	-41.50	2055	20231031	36.50	4795	-41.50	20240110	2400	16.88	20240527	4795	-41.50	20240110	2055	36.50	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
97	20240613	090522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	10	2	0.35	181006570	63852	3.50	2845	2860	2810	3675	1985	2830	2834.95	2.29	-15573	2976	2902	2836	2762	2696	2940	2800	255	845	500	1810	5	1	51084642	1451	94.67	3.00	03	0.12	30.00	947.00	4795	20240110	-40.77	2055	20231031	38.20	4795	-40.77	20240110	2400	18.33	20240527	4795	-40.77	20240110	2055	38.20	20231031	7.83	N	060310	500	255 억	1170477	N	N	N	N
98	20240612	160512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2830	75	2	2.72	5120685390	1804455	174.73	2770	2910	2770	3580	1930	2755	2837.95	2.11	91674	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1446	94.33	2.99	03	3.53	30.00	947.00	4795	20240110	-40.98	2055	20231031	37.71	4795	-40.98	20240110	2400	17.92	20240527	4795	-40.98	20240110	2055	37.71	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
99	20240612	150519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2825	70	2	2.54	4838377350	1704439	165.04	2770	2910	2770	3580	1930	2755	2838.76	2.11	88886	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1443	94.17	2.98	03	3.34	30.00	947.00	4795	20240110	-41.08	2055	20231031	37.47	4795	-41.08	20240110	2400	17.71	20240527	4795	-41.08	20240110	2055	37.47	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
100	20240612	140516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	65	2	2.36	4306917765	1514533	146.65	2770	2910	2770	3580	1930	2755	2843.81	2.11	33494	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1441	94.00	2.98	03	2.96	30.00	947.00	4795	20240110	-41.19	2055	20231031	37.23	4795	-41.19	20240110	2400	17.50	20240527	4795	-41.19	20240110	2055	37.23	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
101	20240612	130514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	60	2	2.18	3998937075	1404994	136.05	2770	2910	2770	3580	1930	2755	2846.32	2.11	39124	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1438	93.83	2.97	03	2.75	30.00	947.00	4795	20240110	-41.29	2055	20231031	36.98	4795	-41.29	20240110	2400	17.29	20240527	4795	-41.29	20240110	2055	36.98	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
102	20240612	120514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2825	70	2	2.54	3654677760	1282870	124.22	2770	2910	2770	3580	1930	2755	2848.93	2.11	51199	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1443	94.17	2.98	03	2.51	30.00	947.00	4795	20240110	-41.08	2055	20231031	37.47	4795	-41.08	20240110	2400	17.71	20240527	4795	-41.08	20240110	2055	37.47	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
103	20240612	110512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2860	105	2	3.81	3295420800	1156321	111.97	2770	2910	2770	3580	1930	2755	2850.03	2.11	62355	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1461	95.33	3.02	03	2.26	30.00	947.00	4795	20240110	-40.35	2055	20231031	39.17	4795	-40.35	20240110	2400	19.17	20240527	4795	-40.35	20240110	2055	39.17	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
104	20240612	100514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	65	2	2.36	2919290290	1024037	99.16	2770	2910	2770	3580	1930	2755	2850.90	2.11	55748	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1441	94.00	2.98	03	2.00	30.00	947.00	4795	20240110	-41.19	2055	20231031	37.23	4795	-41.19	20240110	2400	17.50	20240527	4795	-41.19	20240110	2055	37.23	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
105	20240612	090514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	20	2	0.73	161600255	58171	5.63	2770	2795	2770	3580	1930	2755	2778.59	2.11	15440	2851	2802	2776	2727	2701	2790	2715	255	825	500	1760	5	1	51084642	1418	92.50	2.93	03	0.11	30.00	947.00	4795	20240110	-42.13	2055	20231031	35.04	4795	-42.13	20240110	2400	15.62	20240527	4795	-42.13	20240110	2055	35.04	20231031	7.91	N	060310	500	255 억	1078041	N	N	N	N
106	20240610	160508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	-65	5	-2.27	3374139390	1199123	57.25	2845	2860	2780	3720	2010	2865	2813.51	2.04	859	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1430	93.33	2.96	03	2.35	30.00	947.00	4795	20240110	-41.61	2055	20231031	36.25	4795	-41.61	20240110	2400	16.67	20240527	4795	-41.61	20240110	2055	36.25	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
107	20240610	150515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2810	-55	5	-1.92	3193098975	1134584	54.17	2845	2860	2780	3720	2010	2865	2813.92	2.04	-15904	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1435	93.67	2.97	03	2.22	30.00	947.00	4795	20240110	-41.40	2055	20231031	36.74	4795	-41.40	20240110	2400	17.08	20240527	4795	-41.40	20240110	2055	36.74	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
108	20240610	140511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	-45	5	-1.57	2724319705	967393	46.19	2845	2860	2780	3720	2010	2865	2815.68	2.04	-77984	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1441	94.00	2.98	03	1.89	30.00	947.00	4795	20240110	-41.19	2055	20231031	37.23	4795	-41.19	20240110	2400	17.50	20240527	4795	-41.19	20240110	2055	37.23	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
109	20240610	130510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2810	-55	5	-1.92	2307348190	818541	39.08	2845	2860	2790	3720	2010	2865	2818.33	2.04	-61301	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1435	93.67	2.97	03	1.60	30.00	947.00	4795	20240110	-41.40	2055	20231031	36.74	4795	-41.40	20240110	2400	17.08	20240527	4795	-41.40	20240110	2055	36.74	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
110	20240610	120512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	-70	5	-2.44	2101659820	745304	35.59	2845	2860	2790	3720	2010	2865	2819.31	2.04	-83057	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1428	93.17	2.95	03	1.46	30.00	947.00	4795	20240110	-41.71	2055	20231031	36.01	4795	-41.71	20240110	2400	16.46	20240527	4795	-41.71	20240110	2055	36.01	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
111	20240610	110514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2825	-40	5	-1.40	1676077745	593399	28.33	2845	2860	2795	3720	2010	2865	2823.90	2.04	-11828	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1443	94.17	2.98	03	1.16	30.00	947.00	4795	20240110	-41.08	2055	20231031	37.47	4795	-41.08	20240110	2400	17.71	20240527	4795	-41.08	20240110	2055	37.47	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
112	20240610	100509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	-65	5	-2.27	1254601720	443903	21.20	2845	2860	2795	3720	2010	2865	2825.48	2.04	2668	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1430	93.33	2.96	03	0.87	30.00	947.00	4795	20240110	-41.61	2055	20231031	36.25	4795	-41.61	20240110	2400	16.67	20240527	4795	-41.61	20240110	2055	36.25	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
113	20240610	090516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2830	-35	5	-1.22	346192625	122257	5.84	2845	2850	2815	3720	2010	2865	2828.97	2.04	-18162	3015	2940	2865	2790	2715	2977	2827	255	855	500	1830	5	1	51084642	1446	94.33	2.99	03	0.24	30.00	947.00	4795	20240110	-40.98	2055	20231031	37.71	4795	-40.98	20240110	2400	17.92	20240527	4795	-40.98	20240110	2055	37.71	20231031	8.11	N	060310	500	255 억	1041736	N	N	N	N
114	20240607	160526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2865	25	2	0.88	5928735900	2056587	75.59	2790	2940	2790	3690	1990	2840	2882.88	1.68	178241	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1464	95.50	3.03	03	4.03	30.00	947.00	4795	20240110	-40.25	2055	20231031	39.42	4795	-40.25	20240110	2400	19.38	20240527	4795	-40.25	20240110	2055	39.42	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
115	20240607	150531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2865	25	2	0.88	5595135895	1940073	71.31	2790	2940	2790	3690	1990	2840	2884.04	1.68	210890	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1464	95.50	3.03	03	3.80	30.00	947.00	4795	20240110	-40.25	2055	20231031	39.42	4795	-40.25	20240110	2400	19.38	20240527	4795	-40.25	20240110	2055	39.42	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
116	20240607	140528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2850	10	2	0.35	4947701550	1712520	62.95	2790	2940	2790	3690	1990	2840	2889.21	1.68	243954	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1456	95.00	3.01	03	3.35	30.00	947.00	4795	20240110	-40.56	2055	20231031	38.69	4795	-40.56	20240110	2400	18.75	20240527	4795	-40.56	20240110	2055	38.69	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
117	20240607	130523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2890	50	2	1.76	4338563495	1499835	55.13	2790	2940	2790	3690	1990	2840	2892.78	1.68	241869	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1476	96.33	3.05	03	2.94	30.00	947.00	4795	20240110	-39.73	2055	20231031	40.63	4795	-39.73	20240110	2400	20.42	20240527	4795	-39.73	20240110	2055	40.63	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
118	20240607	120527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	60	2	2.11	4076491880	1409334	51.80	2790	2940	2790	3690	1990	2840	2892.59	1.68	229750	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1481	96.67	3.06	03	2.76	30.00	947.00	4795	20240110	-39.52	2055	20231031	41.12	4795	-39.52	20240110	2400	20.83	20240527	4795	-39.52	20240110	2055	41.12	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
119	20240607	110524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	45	2	1.58	3731792795	1289987	47.42	2790	2940	2790	3690	1990	2840	2893.00	1.68	213072	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1474	96.17	3.05	03	2.53	30.00	947.00	4795	20240110	-39.83	2055	20231031	40.39	4795	-39.83	20240110	2400	20.21	20240527	4795	-39.83	20240110	2055	40.39	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
120	20240607	100526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2905	65	2	2.29	3156084830	1090202	40.07	2790	2940	2790	3690	1990	2840	2895.08	1.68	168940	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1484	96.83	3.07	03	2.13	30.00	947.00	4795	20240110	-39.42	2055	20231031	41.36	4795	-39.42	20240110	2400	21.04	20240527	4795	-39.42	20240110	2055	41.36	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
121	20240607	090525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	35	2	1.23	618312330	219093	8.05	2790	2885	2790	3690	1990	2840	2821.94	1.68	46964	3140	2990	2910	2760	2680	2950	2720	255	850	500	1810	5	1	51084642	1469	95.83	3.04	03	0.43	30.00	947.00	4795	20240110	-40.04	2055	20231031	39.90	4795	-40.04	20240110	2400	19.79	20240527	4795	-40.04	20240110	2055	39.90	20231031	8.37	N	060310	500	255 억	858810	N	N	N	N
122	20240605	160523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	-145	5	-4.86	7501975635	2565730	50.26	2965	3060	2830	3880	2090	2985	2924.30	2.16	-243279	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1451	94.67	3.00	03	5.02	30.00	947.00	4795	20240110	-40.77	2055	20231031	38.20	4795	-40.77	20240110	2400	18.33	20240527	4795	-40.77	20240110	2055	38.20	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
123	20240605	150521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	-140	5	-4.69	7062856635	2411180	47.24	2965	3060	2830	3880	2090	2985	2929.16	2.16	-282049	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1453	94.83	3.00	03	4.72	30.00	947.00	4795	20240110	-40.67	2055	20231031	38.44	4795	-40.67	20240110	2400	18.54	20240527	4795	-40.67	20240110	2055	38.44	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
124	20240605	140523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	-140	5	-4.69	6626654690	2257520	44.23	2965	3060	2830	3880	2090	2985	2935.32	2.16	-293739	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1453	94.83	3.00	03	4.42	30.00	947.00	4795	20240110	-40.67	2055	20231031	38.44	4795	-40.67	20240110	2400	18.54	20240527	4795	-40.67	20240110	2055	38.44	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
125	20240605	130524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2850	-135	5	-4.52	6091232730	2069161	40.54	2965	3060	2835	3880	2090	2985	2943.78	2.16	-285867	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1456	95.00	3.01	03	4.05	30.00	947.00	4795	20240110	-40.56	2055	20231031	38.69	4795	-40.56	20240110	2400	18.75	20240527	4795	-40.56	20240110	2055	38.69	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
126	20240605	120522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	-115	5	-3.85	5364278225	1814225	35.54	2965	3060	2865	3880	2090	2985	2956.75	2.16	-270105	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1466	95.67	3.03	03	3.55	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2400	19.58	20240527	4795	-40.15	20240110	2055	39.66	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
127	20240605	110524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2880	-105	5	-3.52	4909189970	1656067	32.44	2965	3060	2870	3880	2090	2985	2964.34	2.16	-233586	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1471	96.00	3.04	03	3.24	30.00	947.00	4795	20240110	-39.94	2055	20231031	40.15	4795	-39.94	20240110	2400	20.00	20240527	4795	-39.94	20240110	2055	40.15	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
128	20240605	100524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-85	5	-2.85	4041013115	1355380	26.55	2965	3060	2890	3880	2090	2985	2981.46	2.16	-197642	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1481	96.67	3.06	03	2.65	30.00	947.00	4795	20240110	-39.52	2055	20231031	41.12	4795	-39.52	20240110	2400	20.83	20240527	4795	-39.52	20240110	2055	41.12	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
129	20240605	090523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2980	-5	5	-0.17	388176835	131090	2.57	2965	2985	2940	3880	2090	2985	2960.75	2.16	-3646	3188	3086	2958	2856	2728	3137	2907	255	895	500	1910	5	1	51084642	1522	99.33	3.15	03	0.26	30.00	947.00	4795	20240110	-37.85	2055	20231031	45.01	4795	-37.85	20240110	2400	24.17	20240527	4795	-37.85	20240110	2055	45.01	20231031	7.45	N	060310	500	255 억	1101070	N	N	N	N
130	20240604	160519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2985	30	2	1.02	14697935015	4950765	54.11	2960	3060	2830	3840	2070	2955	2968.78	1.78	192405	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1525	99.50	3.15	03	9.69	30.00	947.00	4795	20240110	-37.75	2055	20231031	45.26	4795	-37.75	20240110	2400	24.38	20240527	4795	-37.75	20240110	2055	45.26	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
131	20240604	150519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2905	-50	5	-1.69	13897659240	4680035	51.15	2960	3060	2830	3840	2070	2955	2969.59	1.78	207096	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1484	96.83	3.07	03	9.16	30.00	947.00	4795	20240110	-39.42	2055	20231031	41.36	4795	-39.42	20240110	2400	21.04	20240527	4795	-39.42	20240110	2055	41.36	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
132	20240604	140520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	10	2	0.34	12287744900	4129962	45.13	2960	3060	2830	3840	2070	2955	2975.31	1.78	181065	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1515	98.83	3.13	03	8.08	30.00	947.00	4795	20240110	-38.16	2055	20231031	44.28	4795	-38.16	20240110	2400	23.54	20240527	4795	-38.16	20240110	2055	44.28	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
133	20240604	130518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2990	35	2	1.18	11610597875	3903162	42.66	2960	3060	2830	3840	2070	2955	2974.71	1.78	225254	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1527	99.67	3.16	03	7.64	30.00	947.00	4795	20240110	-37.64	2055	20231031	45.50	4795	-37.64	20240110	2400	24.58	20240527	4795	-37.64	20240110	2055	45.50	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
134	20240604	120517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2975	20	2	0.68	10190229230	3432236	37.51	2960	3060	2830	3840	2070	2955	2969.01	1.78	194510	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1520	99.17	3.14	03	6.72	30.00	947.00	4795	20240110	-37.96	2055	20231031	44.77	4795	-37.96	20240110	2400	23.96	20240527	4795	-37.96	20240110	2055	44.77	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
135	20240604	110515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	45	2	1.52	9444857670	3182063	34.78	2960	3060	2830	3840	2070	2955	2968.19	1.78	161078	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1533	100.00	3.17	03	6.23	30.00	947.00	4795	20240110	-37.43	2055	20231031	45.99	4795	-37.43	20240110	2400	25.00	20240527	4795	-37.43	20240110	2055	45.99	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
136	20240604	100517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	45	2	1.52	7209329905	2442053	26.69	2960	3050	2830	3840	2070	2955	2952.15	1.78	60163	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1533	100.00	3.17	03	4.78	30.00	947.00	4795	20240110	-37.43	2055	20231031	45.99	4795	-37.43	20240110	2400	25.00	20240527	4795	-37.43	20240110	2055	45.99	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
137	20240604	090518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	-85	5	-2.88	1080489095	367576	4.02	2960	2995	2865	3840	2070	2955	2939.12	1.78	-105574	3401	3177	3051	2827	2701	3115	2765	255	885	500	1890	5	1	51084642	1466	95.67	3.03	03	0.72	30.00	947.00	4795	20240110	-40.15	2055	20231031	39.66	4795	-40.15	20240110	2400	19.58	20240527	4795	-40.15	20240110	2055	39.66	20231031	7.85	N	060310	500	255 억	909819	N	N	N	N
138	20240603	160512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2955	-35	5	-1.17	27465240835	8895543	101.65	3275	3275	2925	3885	2095	2990	3088.03	2.56	-514036	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1510	98.50	3.12	03	17.41	30.00	947.00	4795	20240110	-38.37	2055	20231031	43.80	4795	-38.37	20240110	2400	23.12	20240527	4795	-38.37	20240110	2055	43.80	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N
139	20240603	150514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	-25	5	-0.84	26437023100	8547851	97.68	3275	3275	2925	3885	2095	2990	3092.83	2.56	-556816	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1515	98.83	3.13	03	16.73	30.00	947.00	4795	20240110	-38.16	2055	20231031	44.28	4795	-38.16	20240110	2400	23.54	20240527	4795	-38.16	20240110	2055	44.28	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N
140	20240603	140511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2980	-10	5	-0.33	25605640330	8267961	94.48	3275	3275	2925	3885	2095	2990	3096.97	2.56	-621486	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1522	99.33	3.15	03	16.18	30.00	947.00	4795	20240110	-37.85	2055	20231031	45.01	4795	-37.85	20240110	2400	24.17	20240527	4795	-37.85	20240110	2055	45.01	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N
141	20240603	130512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3005	15	2	0.50	24971554915	8055354	92.05	3275	3275	2925	3885	2095	2990	3100.00	2.56	-613207	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1535	100.17	3.17	03	15.77	30.00	947.00	4795	20240110	-37.33	2055	20231031	46.23	4795	-37.33	20240110	2400	25.21	20240527	4795	-37.33	20240110	2055	46.23	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N
142	20240603	120513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	-25	5	-0.84	23594676850	7595418	86.80	3275	3275	2925	3885	2095	2990	3106.44	2.56	-612825	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1515	98.83	3.13	03	14.87	30.00	947.00	4795	20240110	-38.16	2055	20231031	44.28	4795	-38.16	20240110	2400	23.54	20240527	4795	-38.16	20240110	2055	44.28	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N
143	20240603	110509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	-30	5	-1.00	22178123530	7115822	81.32	3275	3275	2940	3885	2095	2990	3116.74	2.56	-594690	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1512	98.67	3.13	03	13.93	30.00	947.00	4795	20240110	-38.27	2055	20231031	44.04	4795	-38.27	20240110	2400	23.33	20240527	4795	-38.27	20240110	2055	44.04	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N
144	20240603	100507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3055	65	2	2.17	17126797890	5426851	62.02	3275	3275	3050	3885	2095	2990	3155.94	2.56	-797512	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1561	101.83	3.23	03	10.62	30.00	947.00	4795	20240110	-36.29	2055	20231031	48.66	4795	-36.29	20240110	2400	27.29	20240527	4795	-36.29	20240110	2055	48.66	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N
145	20240603	090507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3160	170	2	5.69	8304221330	2591683	29.62	3275	3275	3125	3885	2095	2990	3204.19	2.56	-481392	3273	3131	3053	2911	2833	3092	2872	255	895	500	1910	5	1	51084642	1614	105.33	3.34	03	5.07	30.00	947.00	4795	20240110	-34.10	2055	20231031	53.77	4795	-34.10	20240110	2400	31.67	20240527	4795	-34.10	20240110	2055	53.77	20231031	6.58	N	060310	500	255 억	1306855	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History