KissMeData/382800/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	1483397440	288865	110.01	5300	5300	5080	6720	3620	5170	5135.38	6.04	-22369	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.91	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
3	20240628	151315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	1424670000	277346	105.62	5300	5300	5080	6720	3620	5170	5136.80	6.04	-19990	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1610	8.66	1.67	12	0.88	588.00	3047.00	9875	20231011	-48.46	4920	20240607	3.46	7260	-29.89	20240110	4920	3.46	20240607	39500	-87.11	20231011	4920	3.46	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
4	20240628	141313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-60	5	-1.16	1255149870	244132	92.97	5300	5300	5080	6720	3620	5170	5141.28	6.04	-2824	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1616	8.69	1.68	12	0.77	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
5	20240628	131312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	1170311440	227493	86.64	5300	5300	5080	6720	3620	5170	5144.38	6.04	2065	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.72	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
6	20240628	121310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-60	5	-1.16	1076593280	209103	79.63	5300	5300	5090	6720	3620	5170	5148.63	6.04	9017	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1616	8.69	1.68	12	0.66	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
7	20240628	111248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	0	3	0.00	771536600	149398	56.90	5300	5300	5120	6720	3620	5170	5164.30	6.04	3650	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1635	8.79	1.70	12	0.47	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
8	20240628	101244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	-20	5	-0.39	670025510	129670	49.38	5300	5300	5130	6720	3620	5170	5167.16	6.04	5828	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1629	8.76	1.69	12	0.41	588.00	3047.00	9875	20231011	-47.85	4920	20240607	4.67	7260	-29.06	20240110	4920	4.67	20240607	39500	-86.96	20231011	4920	4.67	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
9	20240628	091250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	197890820	37950	14.45	5300	5300	5150	6720	3620	5170	5214.51	6.04	-2945	5296	5232	5146	5082	4996	5190	5040	159	1550	500	3610	10	1	31631041	1632	8.78	1.69	12	0.12	588.00	3047.00	9875	20231011	-47.75	4920	20240607	4.88	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.10	N	382800	500	158 억	1908992	N	N	5	N	N
10	20240627	161238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-40	5	-0.77	1346197560	262118	152.53	5210	5210	5060	6770	3650	5210	5135.84	6.09	-17726	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1635	8.79	1.70	12	0.83	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.12	N	382800	500	158 억	1926656	N	N	5	N	N
11	20240627	151245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-100	5	-1.92	848838600	165530	96.33	5210	5210	5060	6770	3650	5210	5128.00	6.09	-12532	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1616	8.69	1.68	12	0.52	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.12	N	382800	500	158 억	1926656	N	N	196	N	N
12	20240627	141243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-100	5	-1.92	684269850	133228	77.53	5210	5210	5080	6770	3650	5210	5136.08	6.09	-10243	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1616	8.69	1.68	12	0.42	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.12	N	382800	500	158 억	1926656	N	N	196	N	N
13	20240627	131243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-110	5	-2.11	565689750	109935	63.97	5210	5210	5100	6770	3650	5210	5145.67	6.09	-7528	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1613	8.67	1.67	12	0.35	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.12	N	382800	500	158 억	1926656	N	N	196	N	N
14	20240627	121245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-10	5	-0.19	407458610	79174	46.07	5210	5210	5100	6770	3650	5210	5146.37	6.09	2078	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1645	8.84	1.71	12	0.25	588.00	3047.00	9875	20231011	-47.34	4920	20240607	5.69	7260	-28.37	20240110	4920	5.69	20240607	39500	-86.84	20231011	4920	5.69	20240607	6.12	N	382800	500	158 억	1926656	N	N	196	N	N
15	20240627	111244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-20	5	-0.38	363201420	70638	41.11	5210	5210	5100	6770	3650	5210	5141.73	6.09	3211	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1642	8.83	1.70	12	0.22	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.12	N	382800	500	158 억	1926656	N	N	196	N	N
16	20240627	101244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-50	5	-0.96	237162980	46290	26.94	5210	5210	5100	6770	3650	5210	5123.42	6.09	3074	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1632	8.78	1.69	12	0.15	588.00	3047.00	9875	20231011	-47.75	4920	20240607	4.88	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.12	N	382800	500	158 억	1926656	N	N	196	N	N
17	20240627	091244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-40	5	-0.77	25981650	5026	2.92	5210	5210	5150	6770	3650	5210	5169.45	6.09	1547	5316	5262	5196	5142	5076	5290	5170	159	1560	500	3640	10	1	31631041	1635	8.79	1.70	12	0.02	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.12	N	382800	500	158 억	1926656	N	N	196	N	N
18	20240626	161239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	20	2	0.39	888223290	171323	30.39	5190	5250	5130	6740	3640	5190	5184.47	6.12	6326	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1634	8.86	1.71	12	0.55	588.00	3047.00	9875	20231011	-47.24	4920	20240607	5.89	7260	-28.24	20240110	4920	5.89	20240607	39500	-86.81	20231011	4920	5.89	20240607	6.19	N	382800	500	157 억	1920330	N	N	196	N	N
19	20240626	151244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	10	2	0.19	862951520	166472	29.53	5190	5250	5130	6740	3640	5190	5183.76	6.12	5981	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1630	8.84	1.71	12	0.53	588.00	3047.00	9875	20231011	-47.34	4920	20240607	5.69	7260	-28.37	20240110	4920	5.69	20240607	39500	-86.84	20231011	4920	5.69	20240607	6.19	N	382800	500	157 억	1920330	N	N	61	N	N
20	20240626	141241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	40	2	0.77	705253660	136150	24.15	5190	5250	5130	6740	3640	5190	5179.98	6.12	2537	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1640	8.89	1.72	12	0.43	588.00	3047.00	9875	20231011	-47.04	4920	20240607	6.30	7260	-27.96	20240110	4920	6.30	20240607	39500	-86.76	20231011	4920	6.30	20240607	6.19	N	382800	500	157 억	1920330	N	N	61	N	N
21	20240626	131241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	0	3	0.00	406515240	78317	13.89	5190	5250	5130	6740	3640	5190	5190.64	6.12	-2960	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1627	8.83	1.70	12	0.25	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.19	N	382800	500	157 억	1920330	N	N	61	N	N
22	20240626	121238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-30	5	-0.58	350608480	67491	11.97	5190	5250	5130	6740	3640	5190	5194.89	6.12	-4456	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1618	8.78	1.69	12	0.22	588.00	3047.00	9875	20231011	-47.75	4920	20240607	4.88	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.19	N	382800	500	157 억	1920330	N	N	61	N	N
23	20240626	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-10	5	-0.19	275319680	52876	9.38	5190	5250	5170	6740	3640	5190	5206.89	6.12	-3950	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1624	8.81	1.70	12	0.17	588.00	3047.00	9875	20231011	-47.54	4920	20240607	5.28	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.19	N	382800	500	157 억	1920330	N	N	61	N	N
24	20240626	101238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	20	2	0.39	193706290	37144	6.59	5190	5250	5170	6740	3640	5190	5215.01	6.12	-2404	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1634	8.86	1.71	12	0.12	588.00	3047.00	9875	20231011	-47.24	4920	20240607	5.89	7260	-28.24	20240110	4920	5.89	20240607	39500	-86.81	20231011	4920	5.89	20240607	6.19	N	382800	500	157 억	1920330	N	N	61	N	N
25	20240626	091242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	0	3	0.00	30266950	5840	1.04	5190	5210	5170	6740	3640	5190	5182.70	6.12	385	5656	5422	5286	5052	4916	5355	4985	157	1550	500	3630	10	1	31355326	1627	8.83	1.70	12	0.02	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.19	N	382800	500	157 억	1920330	N	N	61	N	N
26	20240625	161237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-180	5	-3.35	2987040320	562765	270.72	5350	5520	5150	6980	3760	5370	5307.38	6.55	-135286	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1627	8.83	1.70	12	1.79	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.24	N	382800	500	157 억	2054897	N	N	61	N	N
27	20240625	151235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-150	5	-2.79	2902308520	546497	262.89	5350	5520	5150	6980	3760	5370	5310.32	6.55	-131358	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1637	8.88	1.71	12	1.74	588.00	3047.00	9875	20231011	-47.14	4920	20240607	6.10	7260	-28.10	20240110	4920	6.10	20240607	39500	-86.78	20231011	4920	6.10	20240607	6.24	N	382800	500	157 억	2054897	N	N	1	N	N
28	20240625	141239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-110	5	-2.05	2762645700	519850	250.08	5350	5520	5150	6980	3760	5370	5313.88	6.55	-124386	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1649	8.95	1.73	12	1.66	588.00	3047.00	9875	20231011	-46.73	4920	20240607	6.91	7260	-27.55	20240110	4920	6.91	20240607	39500	-86.68	20231011	4920	6.91	20240607	6.24	N	382800	500	157 억	2054897	N	N	1	N	N
29	20240625	131239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	-120	5	-2.23	2661832720	500588	240.81	5350	5520	5150	6980	3760	5370	5316.99	6.55	-119414	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1646	8.93	1.72	12	1.60	588.00	3047.00	9875	20231011	-46.84	4920	20240607	6.71	7260	-27.69	20240110	4920	6.71	20240607	39500	-86.71	20231011	4920	6.71	20240607	6.24	N	382800	500	157 억	2054897	N	N	1	N	N
30	20240625	121242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-150	5	-2.79	2553459100	479908	230.86	5350	5520	5150	6980	3760	5370	5320.32	6.55	-114532	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1637	8.88	1.71	12	1.53	588.00	3047.00	9875	20231011	-47.14	4920	20240607	6.10	7260	-28.10	20240110	4920	6.10	20240607	39500	-86.78	20231011	4920	6.10	20240607	6.24	N	382800	500	157 억	2054897	N	N	1	N	N
31	20240625	111240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-170	5	-3.17	2447937010	459716	221.15	5350	5520	5150	6980	3760	5370	5324.50	6.55	-105581	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1630	8.84	1.71	12	1.47	588.00	3047.00	9875	20231011	-47.34	4920	20240607	5.69	7260	-28.37	20240110	4920	5.69	20240607	39500	-86.84	20231011	4920	5.69	20240607	6.24	N	382800	500	157 억	2054897	N	N	1	N	N
32	20240625	101238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-190	5	-3.54	2228242860	417291	200.74	5350	5520	5180	6980	3760	5370	5339.49	6.55	-102750	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1624	8.81	1.70	12	1.33	588.00	3047.00	9875	20231011	-47.54	4920	20240607	5.28	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.24	N	382800	500	157 억	2054897	N	N	1	N	N
33	20240625	091237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	90	2	1.68	624365820	116234	55.91	5350	5460	5280	6980	3760	5370	5371.69	6.55	-7248	5570	5470	5280	5180	4990	5520	5230	157	1610	500	3750	10	1	31355326	1712	9.29	1.79	12	0.37	588.00	3047.00	9875	20231011	-44.71	4920	20240607	10.98	7260	-24.79	20240110	4920	10.98	20240607	39500	-86.18	20231011	4920	10.98	20240607	6.24	N	382800	500	157 억	2054897	N	N	1	N	N
34	20240624	161237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	130	2	2.48	1054521060	201560	111.89	5200	5380	5090	6810	3670	5240	5230.85	6.52	13258	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1684	9.13	1.76	12	0.64	588.00	3047.00	9875	20231011	-45.62	4920	20240607	9.15	7260	-26.03	20240110	4920	9.15	20240607	39500	-86.41	20231011	4920	9.15	20240607	6.18	N	382800	500	157 억	2042935	N	N	1	N	N
35	20240624	151233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	80	2	1.53	837391880	161094	89.43	5200	5370	5090	6810	3670	5240	5198.16	6.52	2510	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1668	9.05	1.75	12	0.51	588.00	3047.00	9875	20231011	-46.13	4920	20240607	8.13	7260	-26.72	20240110	4920	8.13	20240607	39500	-86.53	20231011	4920	8.13	20240607	6.18	N	382800	500	157 억	2042935	N	N	0	N	N
36	20240624	141235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-80	5	-1.53	524209210	101861	56.55	5200	5280	5090	6810	3670	5240	5146.32	6.52	-11216	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1618	8.78	1.69	12	0.32	588.00	3047.00	9875	20231011	-47.75	4920	20240607	4.88	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.18	N	382800	500	157 억	2042935	N	N	0	N	N
37	20240624	131232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	-120	5	-2.29	485986010	94448	52.43	5200	5280	5090	6810	3670	5240	5145.54	6.52	-11374	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1605	8.71	1.68	12	0.30	588.00	3047.00	9875	20231011	-48.15	4920	20240607	4.07	7260	-29.48	20240110	4920	4.07	20240607	39500	-87.04	20231011	4920	4.07	20240607	6.18	N	382800	500	157 억	2042935	N	N	0	N	N
38	20240624	121234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	-90	5	-1.72	448492480	87158	48.38	5200	5280	5090	6810	3670	5240	5145.74	6.52	-11352	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1615	8.76	1.69	12	0.28	588.00	3047.00	9875	20231011	-47.85	4920	20240607	4.67	7260	-29.06	20240110	4920	4.67	20240607	39500	-86.96	20231011	4920	4.67	20240607	6.18	N	382800	500	157 억	2042935	N	N	0	N	N
39	20240624	111236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	-90	5	-1.72	393039690	76434	42.43	5200	5280	5090	6810	3670	5240	5142.21	6.52	-8325	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1615	8.76	1.69	12	0.24	588.00	3047.00	9875	20231011	-47.85	4920	20240607	4.67	7260	-29.06	20240110	4920	4.67	20240607	39500	-86.96	20231011	4920	4.67	20240607	6.18	N	382800	500	157 억	2042935	N	N	0	N	N
40	20240624	101235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-70	5	-1.34	300958090	58524	32.49	5200	5280	5090	6810	3670	5240	5142.47	6.52	-3332	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1621	8.79	1.70	12	0.19	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.18	N	382800	500	157 억	2042935	N	N	0	N	N
41	20240624	091235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-130	5	-2.48	102808220	19912	11.05	5200	5280	5110	6810	3670	5240	5163.13	6.52	-3868	5506	5372	5266	5132	5026	5320	5080	157	1570	500	3660	10	1	31355326	1602	8.69	1.68	12	0.06	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.18	N	382800	500	157 억	2042935	N	N	0	N	N
42	20240621	161152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-50	5	-0.95	950527440	179380	71.62	5290	5400	5160	6870	3710	5290	5299.03	6.56	-13888	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1643	8.91	1.72	12	0.57	588.00	3047.00	9875	20231011	-46.94	4920	20240607	6.50	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
43	20240621	151152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-50	5	-0.95	927896780	175062	69.89	5290	5400	5160	6870	3710	5290	5300.45	6.56	-13334	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1643	8.91	1.72	12	0.56	588.00	3047.00	9875	20231011	-46.94	4920	20240607	6.50	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
44	20240621	141150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	-60	5	-1.13	888042280	167452	66.86	5290	5400	5160	6870	3710	5290	5303.34	6.56	-11096	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1640	8.89	1.72	12	0.53	588.00	3047.00	9875	20231011	-47.04	4920	20240607	6.30	7260	-27.96	20240110	4920	6.30	20240607	39500	-86.76	20231011	4920	6.30	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
45	20240621	131152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-20	5	-0.38	831734880	156717	62.57	5290	5400	5160	6870	3710	5290	5307.35	6.56	-13060	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1652	8.96	1.73	12	0.50	588.00	3047.00	9875	20231011	-46.63	4920	20240607	7.11	7260	-27.41	20240110	4920	7.11	20240607	39500	-86.66	20231011	4920	7.11	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
46	20240621	121155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	0	3	0.00	785290390	147917	59.06	5290	5400	5160	6870	3710	5290	5309.12	6.56	-11747	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1659	9.00	1.74	12	0.47	588.00	3047.00	9875	20231011	-46.43	4920	20240607	7.52	7260	-27.13	20240110	4920	7.52	20240607	39500	-86.61	20231011	4920	7.52	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
47	20240621	111153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	30	2	0.57	739871460	139362	55.64	5290	5400	5160	6870	3710	5290	5309.13	6.56	-8434	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1668	9.05	1.75	12	0.44	588.00	3047.00	9875	20231011	-46.13	4920	20240607	8.13	7260	-26.72	20240110	4920	8.13	20240607	39500	-86.53	20231011	4920	8.13	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
48	20240621	101149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	20	2	0.38	419512760	79606	31.78	5290	5380	5160	6870	3710	5290	5269.61	6.56	-14604	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1665	9.03	1.74	12	0.25	588.00	3047.00	9875	20231011	-46.23	4920	20240607	7.93	7260	-26.86	20240110	4920	7.93	20240607	39500	-86.56	20231011	4920	7.93	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
49	20240621	091155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-50	5	-0.95	70829600	13430	5.36	5290	5300	5240	6870	3710	5290	5272.70	6.56	-6136	5530	5410	5210	5090	4890	5470	5150	157	1580	500	3700	10	1	31355326	1643	8.91	1.72	12	0.04	588.00	3047.00	9875	20231011	-46.94	4920	20240607	6.50	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.13	N	382800	500	157 억	2055442	N	N	6	N	N
50	20240620	161147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	240	2	4.75	1296427190	250111	121.56	5070	5330	5010	6560	3540	5050	5183.03	6.54	8564	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1659	9.00	1.74	12	0.80	588.00	3047.00	9875	20231011	-46.43	4920	20240607	7.52	7260	-27.13	20240110	4920	7.52	20240607	39500	-86.61	20231011	4920	7.52	20240607	6.17	N	382800	500	157 억	2049289	N	N	6	N	N
51	20240620	151143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	190	2	3.76	1204708470	232759	113.12	5070	5330	5010	6560	3540	5050	5175.78	6.54	10156	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1643	8.91	1.72	12	0.74	588.00	3047.00	9875	20231011	-46.94	4920	20240607	6.50	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.17	N	382800	500	157 억	2049289	N	N	10	N	N
52	20240620	141149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	200	2	3.96	1021560270	197901	96.18	5070	5330	5010	6560	3540	5050	5161.98	6.54	6607	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1646	8.93	1.72	12	0.63	588.00	3047.00	9875	20231011	-46.84	4920	20240607	6.71	7260	-27.69	20240110	4920	6.71	20240607	39500	-86.71	20231011	4920	6.71	20240607	6.17	N	382800	500	157 억	2049289	N	N	10	N	N
53	20240620	131148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	0	3	0.00	373356170	73913	35.92	5070	5190	5010	6560	3540	5050	5051.29	6.54	-7670	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1583	8.59	1.66	12	0.24	588.00	3047.00	9875	20231011	-48.86	4920	20240607	2.64	7260	-30.44	20240110	4920	2.64	20240607	39500	-87.22	20231011	4920	2.64	20240607	6.17	N	382800	500	157 억	2049289	N	N	10	N	N
54	20240620	121147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	349300850	69129	33.60	5070	5190	5010	6560	3540	5050	5052.88	6.54	-6885	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1577	8.55	1.65	12	0.22	588.00	3047.00	9875	20231011	-49.06	4920	20240607	2.24	7260	-30.72	20240110	4920	2.24	20240607	39500	-87.27	20231011	4920	2.24	20240607	6.17	N	382800	500	157 억	2049289	N	N	10	N	N
55	20240620	111148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	20	2	0.40	264756770	52330	25.43	5070	5190	5010	6560	3540	5050	5059.37	6.54	-2792	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1590	8.62	1.66	12	0.17	588.00	3047.00	9875	20231011	-48.66	4920	20240607	3.05	7260	-30.17	20240110	4920	3.05	20240607	39500	-87.16	20231011	4920	3.05	20240607	6.17	N	382800	500	157 억	2049289	N	N	10	N	N
56	20240620	101150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	10	2	0.20	137888090	27207	13.22	5070	5190	5010	6560	3540	5050	5068.11	6.54	-4134	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1587	8.61	1.66	12	0.09	588.00	3047.00	9875	20231011	-48.76	4920	20240607	2.85	7260	-30.30	20240110	4920	2.85	20240607	39500	-87.19	20231011	4920	2.85	20240607	6.17	N	382800	500	157 억	2049289	N	N	10	N	N
57	20240620	091154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	50	2	0.99	43938100	8636	4.20	5070	5190	5040	6560	3540	5050	5087.78	6.54	-1815	5270	5160	5090	4980	4910	5125	4945	157	1510	500	3530	10	1	31355326	1599	8.67	1.67	12	0.03	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.17	N	382800	500	157 억	2049289	N	N	10	N	N
58	20240619	161142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-10	5	-0.20	1043482180	205038	86.50	5080	5200	5020	6570	3550	5060	5089.34	6.51	8260	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1583	8.59	1.66	12	0.65	588.00	3047.00	9875	20231011	-48.86	4920	20240607	2.64	7260	-30.44	20240110	4920	2.64	20240607	39500	-87.22	20231011	4920	2.64	20240607	6.21	N	382800	500	157 억	2041029	N	N	10	N	N
59	20240619	151143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	30	2	0.59	971099440	190786	80.49	5080	5200	5020	6570	3550	5060	5090.00	6.51	8644	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1596	8.66	1.67	12	0.61	588.00	3047.00	9875	20231011	-48.46	4920	20240607	3.46	7260	-29.89	20240110	4920	3.46	20240607	39500	-87.11	20231011	4920	3.46	20240607	6.21	N	382800	500	157 억	2041029	N	N	0	N	N
60	20240619	141151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	10	2	0.20	912041790	179146	75.58	5080	5200	5020	6570	3550	5060	5091.06	6.51	11051	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1590	8.62	1.66	12	0.57	588.00	3047.00	9875	20231011	-48.66	4920	20240607	3.05	7260	-30.17	20240110	4920	3.05	20240607	39500	-87.16	20231011	4920	3.05	20240607	6.21	N	382800	500	157 억	2041029	N	N	0	N	N
61	20240619	131139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	0	3	0.00	812277650	159444	67.26	5080	5200	5020	6570	3550	5060	5094.45	6.51	7655	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1587	8.61	1.66	12	0.51	588.00	3047.00	9875	20231011	-48.76	4920	20240607	2.85	7260	-30.30	20240110	4920	2.85	20240607	39500	-87.19	20231011	4920	2.85	20240607	6.21	N	382800	500	157 억	2041029	N	N	0	N	N
62	20240619	121140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-20	5	-0.40	710240830	139205	58.73	5080	5200	5020	6570	3550	5060	5102.13	6.51	15940	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1580	8.57	1.65	12	0.44	588.00	3047.00	9875	20231011	-48.96	4920	20240607	2.44	7260	-30.58	20240110	4920	2.44	20240607	39500	-87.24	20231011	4920	2.44	20240607	6.21	N	382800	500	157 억	2041029	N	N	0	N	N
63	20240619	111144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	20	2	0.40	571039490	111617	47.09	5080	5200	5060	6570	3550	5060	5116.08	6.51	23178	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1593	8.64	1.67	12	0.36	588.00	3047.00	9875	20231011	-48.56	4920	20240607	3.25	7260	-30.03	20240110	4920	3.25	20240607	39500	-87.14	20231011	4920	3.25	20240607	6.21	N	382800	500	157 억	2041029	N	N	0	N	N
64	20240619	101147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	50	2	0.99	466408540	91233	38.49	5080	5200	5060	6570	3550	5060	5112.30	6.51	21169	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1602	8.69	1.68	12	0.29	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.21	N	382800	500	157 억	2041029	N	N	0	N	N
65	20240619	091151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	20	2	0.40	242515440	47404	20.00	5080	5200	5070	6570	3550	5060	5115.98	6.51	20254	5260	5160	5080	4980	4900	5120	4940	157	1510	500	3540	10	1	31355326	1593	8.64	1.67	12	0.15	588.00	3047.00	9875	20231011	-48.56	4920	20240607	3.25	7260	-30.03	20240110	4920	3.25	20240607	39500	-87.14	20231011	4920	3.25	20240607	6.21	N	382800	500	157 억	2041029	N	N	0	N	N
66	20240618	161136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-100	5	-1.94	1196156730	235488	172.90	5180	5180	5000	6700	3620	5160	5079.49	6.53	-5606	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1587	8.61	1.66	12	0.75	588.00	3047.00	9875	20231011	-48.76	4865	20230612	4.01	7260	-30.30	20240110	4920	2.85	20240607	39500	-87.19	20231011	4920	2.85	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
67	20240618	151137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-80	5	-1.55	1161560620	228651	167.88	5180	5180	5000	6700	3620	5160	5080.06	6.53	-3111	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1593	8.64	1.67	12	0.73	588.00	3047.00	9875	20231011	-48.56	4865	20230612	4.42	7260	-30.03	20240110	4920	3.25	20240607	39500	-87.14	20231011	4920	3.25	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
68	20240618	141140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-70	5	-1.36	779668030	152816	112.20	5180	5180	5050	6700	3620	5160	5102.01	6.53	-2587	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1596	8.66	1.67	12	0.49	588.00	3047.00	9875	20231011	-48.46	4865	20230612	4.62	7260	-29.89	20240110	4920	3.46	20240607	39500	-87.11	20231011	4920	3.46	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
69	20240618	131140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-90	5	-1.74	718944610	140854	103.42	5180	5180	5050	6700	3620	5160	5104.18	6.53	2190	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1590	8.62	1.66	12	0.45	588.00	3047.00	9875	20231011	-48.66	4865	20230612	4.21	7260	-30.17	20240110	4920	3.05	20240607	39500	-87.16	20231011	4920	3.05	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
70	20240618	121138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-90	5	-1.74	592538800	115901	85.10	5180	5180	5070	6700	3620	5160	5112.46	6.53	8574	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1590	8.62	1.66	12	0.37	588.00	3047.00	9875	20231011	-48.66	4865	20230612	4.21	7260	-30.17	20240110	4920	3.05	20240607	39500	-87.16	20231011	4920	3.05	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
71	20240618	111138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	-40	5	-0.78	485681330	94889	69.67	5180	5180	5090	6700	3620	5160	5118.42	6.53	10290	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1605	8.71	1.68	12	0.30	588.00	3047.00	9875	20231011	-48.15	4865	20230612	5.24	7260	-29.48	20240110	4920	4.07	20240607	39500	-87.04	20231011	4920	4.07	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
72	20240618	101137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-20	5	-0.39	321770430	62771	46.09	5180	5180	5090	6700	3620	5160	5126.10	6.53	13356	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1612	8.74	1.69	12	0.20	588.00	3047.00	9875	20231011	-47.95	4865	20230612	5.65	7260	-29.20	20240110	4920	4.47	20240607	39500	-86.99	20231011	4920	4.47	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
73	20240618	091146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-20	5	-0.39	138019640	26916	19.76	5180	5180	5090	6700	3620	5160	5127.79	6.53	2912	5246	5202	5116	5072	4986	5225	5095	157	1540	500	3610	10	1	31355326	1612	8.74	1.69	12	0.09	588.00	3047.00	9875	20231011	-47.95	4865	20230612	5.65	7260	-29.20	20240110	4920	4.47	20240607	39500	-86.99	20231011	4920	4.47	20240607	6.23	N	382800	500	157 억	2046636	N	N	0	N	N
74	20240617	161128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	50	2	0.98	693854710	136101	75.63	5110	5160	5030	6640	3580	5110	5098.09	6.57	-12546	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1618	8.78	1.69	12	0.43	588.00	3047.00	9875	20231011	-47.75	4865	20230612	6.06	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
75	20240617	151136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	30	2	0.59	655580600	128671	71.50	5110	5150	5030	6640	3580	5110	5095.01	6.57	-12838	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1612	8.74	1.69	12	0.41	588.00	3047.00	9875	20231011	-47.95	4865	20230612	5.65	7260	-29.20	20240110	4920	4.47	20240607	39500	-86.99	20231011	4920	4.47	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
76	20240617	141125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	10	2	0.20	618812580	121498	67.52	5110	5150	5030	6640	3580	5110	5093.19	6.57	-10886	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1605	8.71	1.68	12	0.39	588.00	3047.00	9875	20231011	-48.15	4865	20230612	5.24	7260	-29.48	20240110	4920	4.07	20240607	39500	-87.04	20231011	4920	4.07	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
77	20240617	131126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	0	3	0.00	575859090	113126	62.87	5110	5150	5030	6640	3580	5110	5090.42	6.57	-12834	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1602	8.69	1.68	12	0.36	588.00	3047.00	9875	20231011	-48.25	4865	20230612	5.04	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
78	20240617	121125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	0	3	0.00	506321920	99584	55.34	5110	5140	5030	6640	3580	5110	5084.37	6.57	-13223	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1602	8.69	1.68	12	0.32	588.00	3047.00	9875	20231011	-48.25	4865	20230612	5.04	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
79	20240617	111116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-10	5	-0.20	403779410	79404	44.13	5110	5140	5030	6640	3580	5110	5085.13	6.57	-8341	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1599	8.67	1.67	12	0.25	588.00	3047.00	9875	20231011	-48.35	4865	20230612	4.83	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
80	20240617	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	0	3	0.00	209726130	41148	22.87	5110	5140	5040	6640	3580	5110	5096.87	6.57	-7082	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1602	8.69	1.68	12	0.13	588.00	3047.00	9875	20231011	-48.25	4865	20230612	5.04	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
81	20240617	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-40	5	-0.78	61451080	12097	6.72	5110	5110	5040	6640	3580	5110	5079.86	6.57	-5237	5316	5212	5156	5052	4996	5185	5025	157	1530	500	3570	10	1	31355326	1590	8.62	1.66	12	0.04	588.00	3047.00	9875	20231011	-48.66	4865	20230612	4.21	7260	-30.17	20240110	4920	3.05	20240607	39500	-87.16	20231011	4920	3.05	20240607	6.10	N	382800	500	157 억	2059582	N	N	0	N	N
82	20240614	160942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-150	5	-2.85	919243840	179178	46.97	5230	5260	5100	6830	3690	5260	5130.35	6.76	-59522	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1602	8.69	1.68	12	0.57	588.00	3047.00	9875	20231011	-48.25	4862	20230608	5.10	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
83	20240614	150945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-150	5	-2.85	764409920	148934	39.04	5230	5260	5100	6830	3690	5260	5132.54	6.76	-54018	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1602	8.69	1.68	12	0.47	588.00	3047.00	9875	20231011	-48.25	4862	20230608	5.10	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
84	20240614	140944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-130	5	-2.47	626533190	121955	31.97	5230	5260	5100	6830	3690	5260	5137.41	6.76	-35580	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1609	8.72	1.68	12	0.39	588.00	3047.00	9875	20231011	-48.05	4862	20230608	5.51	7260	-29.34	20240110	4920	4.27	20240607	39500	-87.01	20231011	4920	4.27	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
85	20240614	130946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-130	5	-2.47	589827370	114786	30.09	5230	5260	5100	6830	3690	5260	5138.50	6.76	-34508	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1609	8.72	1.68	12	0.37	588.00	3047.00	9875	20231011	-48.05	4862	20230608	5.51	7260	-29.34	20240110	4920	4.27	20240607	39500	-87.01	20231011	4920	4.27	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
86	20240614	120951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-100	5	-1.90	539918960	105082	27.55	5230	5260	5100	6830	3690	5260	5138.07	6.76	-33835	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1618	8.78	1.69	12	0.34	588.00	3047.00	9875	20231011	-47.75	4862	20230608	6.13	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
87	20240614	111106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-100	5	-1.90	467542070	90990	23.85	5230	5260	5100	6830	3690	5260	5138.39	6.76	-34435	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1618	8.78	1.69	12	0.29	588.00	3047.00	9875	20231011	-47.75	4862	20230608	6.13	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
88	20240614	101105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-120	5	-2.28	250135030	48541	12.73	5230	5260	5120	6830	3690	5260	5153.07	6.76	-16301	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1612	8.74	1.69	12	0.15	588.00	3047.00	9875	20231011	-47.95	4862	20230608	5.72	7260	-29.20	20240110	4920	4.47	20240607	39500	-86.99	20231011	4920	4.47	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
89	20240614	091111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-100	5	-1.90	54819370	10592	2.78	5230	5260	5150	6830	3690	5260	5175.54	6.76	-1264	5526	5392	5296	5162	5066	5345	5115	157	1570	500	3680	10	1	31355326	1618	8.78	1.69	12	0.03	588.00	3047.00	9875	20231011	-47.75	4862	20230608	6.13	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.07	N	382800	500	157 억	2120045	N	N	997	N	N
90	20240613	161052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-60	5	-1.13	1999702430	377694	182.39	5330	5430	5200	6910	3730	5320	5294.51	6.50	76952	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1649	8.95	1.73	12	1.20	588.00	3047.00	9875	20231011	-46.73	4862	20230608	8.19	7260	-27.55	20240110	4920	6.91	20240607	39500	-86.68	20231011	4920	6.91	20240607	6.12	N	382800	500	157 억	2037976	N	N	997	N	N
91	20240613	151110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-50	5	-0.94	1951624960	368544	177.97	5330	5430	5200	6910	3730	5320	5295.50	6.50	82720	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1652	8.96	1.73	12	1.18	588.00	3047.00	9875	20231011	-46.63	4862	20230608	8.39	7260	-27.41	20240110	4920	7.11	20240607	39500	-86.66	20231011	4920	7.11	20240607	6.12	N	382800	500	157 억	2037976	N	N	545	N	N
92	20240613	141100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	-30	5	-0.56	1698631900	320282	154.66	5330	5430	5230	6910	3730	5320	5303.55	6.50	72530	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1659	9.00	1.74	12	1.02	588.00	3047.00	9875	20231011	-46.43	4862	20230608	8.80	7260	-27.13	20240110	4920	7.52	20240607	39500	-86.61	20231011	4920	7.52	20240607	6.12	N	382800	500	157 억	2037976	N	N	545	N	N
93	20240613	131058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-80	5	-1.50	1460375690	274938	132.77	5330	5430	5230	6910	3730	5320	5311.65	6.50	78258	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1643	8.91	1.72	12	0.88	588.00	3047.00	9875	20231011	-46.94	4862	20230608	7.77	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.12	N	382800	500	157 억	2037976	N	N	545	N	N
94	20240613	121101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	30	2	0.56	1140887550	214338	103.50	5330	5430	5270	6910	3730	5320	5322.84	6.50	66393	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1678	9.10	1.76	12	0.68	588.00	3047.00	9875	20231011	-45.82	4862	20230608	10.04	7260	-26.31	20240110	4920	8.74	20240607	39500	-86.46	20231011	4920	8.74	20240607	6.12	N	382800	500	157 억	2037976	N	N	545	N	N
95	20240613	111055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	40	2	0.75	846010140	158884	76.72	5330	5430	5270	6910	3730	5320	5324.70	6.50	58456	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1681	9.12	1.76	12	0.51	588.00	3047.00	9875	20231011	-45.72	4862	20230608	10.24	7260	-26.17	20240110	4920	8.94	20240607	39500	-86.43	20231011	4920	8.94	20240607	6.12	N	382800	500	157 억	2037976	N	N	545	N	N
96	20240613	101053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	-40	5	-0.75	549134830	103087	49.78	5330	5430	5270	6910	3730	5320	5326.91	6.50	30030	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1656	8.98	1.73	12	0.33	588.00	3047.00	9875	20231011	-46.53	4862	20230608	8.60	7260	-27.27	20240110	4920	7.32	20240607	39500	-86.63	20231011	4920	7.32	20240607	6.12	N	382800	500	157 억	2037976	N	N	545	N	N
97	20240613	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	50	2	0.94	107650630	20080	9.70	5330	5430	5320	6910	3730	5320	5361.09	6.50	3600	5486	5402	5256	5172	5026	5445	5215	157	1590	500	3720	10	1	31355326	1684	9.13	1.76	12	0.06	588.00	3047.00	9875	20231011	-45.62	4862	20230608	10.45	7260	-26.03	20240110	4920	9.15	20240607	39500	-86.41	20231011	4920	9.15	20240607	6.12	N	382800	500	157 억	2037976	N	N	545	N	N
98	20240612	161044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	170	2	3.30	1088776760	207018	152.02	5130	5340	5110	6690	3610	5150	5259.29	6.39	50573	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1655	9.05	1.75	12	0.67	588.00	3047.00	9875	20231011	-46.13	4862	20230608	9.42	7260	-26.72	20240110	4920	8.13	20240607	39500	-86.53	20231011	4920	8.13	20240607	6.07	N	382800	500	156 억	1987700	N	N	545	N	N
99	20240612	151057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	150	2	2.91	944659670	179904	132.11	5130	5340	5110	6690	3610	5150	5250.91	6.39	49827	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1648	9.01	1.74	12	0.58	588.00	3047.00	9875	20231011	-46.33	4862	20230608	9.01	7260	-27.00	20240110	4920	7.72	20240607	39500	-86.58	20231011	4920	7.72	20240607	6.07	N	382800	500	156 억	1987700	N	N	16	N	N
100	20240612	141048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	140	2	2.72	845388130	161116	118.31	5130	5340	5110	6690	3610	5150	5247.08	6.39	48086	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1645	9.00	1.74	12	0.52	588.00	3047.00	9875	20231011	-46.43	4862	20230608	8.80	7260	-27.13	20240110	4920	7.52	20240607	39500	-86.61	20231011	4920	7.52	20240607	6.07	N	382800	500	156 억	1987700	N	N	16	N	N
101	20240612	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	130	2	2.52	670591380	128220	94.16	5130	5330	5110	6690	3610	5150	5230.01	6.39	37395	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1642	8.98	1.73	12	0.41	588.00	3047.00	9875	20231011	-46.53	4862	20230608	8.60	7260	-27.27	20240110	4920	7.32	20240607	39500	-86.63	20231011	4920	7.32	20240607	6.07	N	382800	500	156 억	1987700	N	N	16	N	N
102	20240612	121050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	130	2	2.52	622552230	119145	87.49	5130	5330	5110	6690	3610	5150	5225.16	6.39	33319	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1642	8.98	1.73	12	0.38	588.00	3047.00	9875	20231011	-46.53	4862	20230608	8.60	7260	-27.27	20240110	4920	7.32	20240607	39500	-86.63	20231011	4920	7.32	20240607	6.07	N	382800	500	156 억	1987700	N	N	16	N	N
103	20240612	111047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	150	2	2.91	460217210	88526	65.01	5130	5310	5110	6690	3610	5150	5198.67	6.39	26094	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1648	9.01	1.74	12	0.28	588.00	3047.00	9875	20231011	-46.33	4862	20230608	9.01	7260	-27.00	20240110	4920	7.72	20240607	39500	-86.58	20231011	4920	7.72	20240607	6.07	N	382800	500	156 억	1987700	N	N	16	N	N
104	20240612	101050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	152954900	29763	21.86	5130	5170	5110	6690	3610	5150	5139.10	6.39	9236	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1599	8.74	1.69	12	0.10	588.00	3047.00	9875	20231011	-47.95	4862	20230608	5.72	7260	-29.20	20240110	4920	4.47	20240607	39500	-86.99	20231011	4920	4.47	20240607	6.07	N	382800	500	156 억	1987700	N	N	16	N	N
105	20240612	091053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	-30	5	-0.58	34163780	6655	4.89	5130	5150	5110	6690	3610	5150	5133.55	6.39	1470	5283	5216	5153	5086	5023	5250	5120	156	1540	500	3600	10	1	31100820	1592	8.71	1.68	12	0.02	588.00	3047.00	9875	20231011	-48.15	4862	20230608	5.31	7260	-29.48	20240110	4920	4.07	20240607	39500	-87.04	20231011	4920	4.07	20240607	6.07	N	382800	500	156 억	1987700	N	N	16	N	N
106	20240610	161039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-80	5	-1.53	883548520	171307	68.63	5200	5320	5110	6810	3670	5240	5157.69	6.56	-32510	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1603	8.78	1.69	12	0.55	588.00	3047.00	9875	20231011	-47.75	4755	20230601	8.52	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.28	N	382800	500	155 억	2038297	N	N	50	N	N
107	20240610	151050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-80	5	-1.53	858263220	166404	66.67	5200	5320	5110	6810	3670	5240	5157.71	6.56	-32397	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1603	8.78	1.69	12	0.54	588.00	3047.00	9875	20231011	-47.75	4755	20230601	8.52	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.28	N	382800	500	155 억	2038297	N	N	22	N	N
108	20240610	141046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	-90	5	-1.72	775522300	150374	60.24	5200	5320	5110	6810	3670	5240	5157.29	6.56	-33887	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1600	8.76	1.69	12	0.48	588.00	3047.00	9875	20231011	-47.85	4755	20230601	8.31	7260	-29.06	20240110	4920	4.67	20240607	39500	-86.96	20231011	4920	4.67	20240607	6.28	N	382800	500	155 억	2038297	N	N	22	N	N
109	20240610	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	0	3	0.00	727205760	141006	56.49	5200	5320	5110	6810	3670	5240	5157.27	6.56	-35291	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1627	8.91	1.72	12	0.45	588.00	3047.00	9875	20231011	-46.94	4755	20230601	10.20	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.28	N	382800	500	155 억	2038297	N	N	22	N	N
110	20240610	121043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-110	5	-2.10	543386150	105697	42.34	5200	5220	5110	6810	3670	5240	5140.98	6.56	-26665	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1593	8.72	1.68	12	0.34	588.00	3047.00	9875	20231011	-48.05	4755	20230601	7.89	7260	-29.34	20240110	4920	4.27	20240607	39500	-87.01	20231011	4920	4.27	20240607	6.28	N	382800	500	155 억	2038297	N	N	22	N	N
111	20240610	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-110	5	-2.10	440741420	85692	34.33	5200	5220	5110	6810	3670	5240	5143.32	6.56	-15459	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1593	8.72	1.68	12	0.28	588.00	3047.00	9875	20231011	-48.05	4755	20230601	7.89	7260	-29.34	20240110	4920	4.27	20240607	39500	-87.01	20231011	4920	4.27	20240607	6.28	N	382800	500	155 억	2038297	N	N	22	N	N
112	20240610	101043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-60	5	-1.15	224365750	43547	17.45	5200	5220	5110	6810	3670	5240	5152.27	6.56	-6901	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1609	8.81	1.70	12	0.14	588.00	3047.00	9875	20231011	-47.54	4755	20230601	8.94	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.28	N	382800	500	155 억	2038297	N	N	22	N	N
113	20240610	091048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-100	5	-1.91	49994100	9702	3.89	5200	5200	5120	6810	3670	5240	5152.97	6.56	-114	5506	5372	5146	5012	4786	5440	5080	156	1570	500	3660	10	1	31058403	1596	8.74	1.69	12	0.03	588.00	3047.00	9875	20231011	-47.95	4755	20230601	8.10	7260	-29.20	20240110	4920	4.47	20240607	39500	-86.99	20231011	4920	4.47	20240607	6.28	N	382800	500	155 억	2038297	N	N	22	N	N
114	20240607	161116	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5240	120	2	2.34	1262579405	247450	88.00	5120	5280	4920	6650	3590	5120	5102.24	6.37	60238	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1627	8.91	1.72	12	0.80	588.00	3047.00	9875	20231011	-46.94	4755	20230601	10.20	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.25	N	382800	500	155 억	1978051	N	N	22	N	N
115	20240607	151127	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5250	130	2	2.54	1244048655	243909	86.74	5120	5280	4920	6650	3590	5120	5100.46	6.37	59182	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1631	8.93	1.72	12	0.79	588.00	3047.00	9875	20231011	-46.84	4755	20230601	10.41	7260	-27.69	20240110	4920	6.71	20240607	39500	-86.71	20231011	4920	6.71	20240607	6.25	N	382800	500	155 억	1978051	N	N	0	N	N
116	20240607	141118	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5180	60	2	1.17	1125508975	221228	78.67	5120	5220	4920	6650	3590	5120	5087.55	6.37	58223	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1609	8.81	1.70	12	0.71	588.00	3047.00	9875	20231011	-47.54	4755	20230601	8.94	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.25	N	382800	500	155 억	1978051	N	N	0	N	N
117	20240607	131116	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5180	60	2	1.17	1098958085	216115	76.85	5120	5180	4920	6650	3590	5120	5085.06	6.37	57863	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1609	8.81	1.70	12	0.70	588.00	3047.00	9875	20231011	-47.54	4755	20230601	8.94	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.25	N	382800	500	155 억	1978051	N	N	0	N	N
118	20240607	121121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5150	30	2	0.59	1035899315	203889	72.50	5120	5160	4920	6650	3590	5120	5080.70	6.37	52968	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1600	8.76	1.69	12	0.66	588.00	3047.00	9875	20231011	-47.85	4755	20230601	8.31	7260	-29.06	20240110	4920	4.67	20240607	39500	-86.96	20231011	4920	4.67	20240607	6.25	N	382800	500	155 억	1978051	N	N	0	N	N
119	20240607	111101	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	631778805	124417	44.24	5120	5160	4920	6650	3590	5120	5077.91	6.37	3116	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1584	8.67	1.67	12	0.40	588.00	3047.00	9875	20231011	-48.35	4755	20230601	7.26	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.25	N	382800	500	155 억	1978051	N	N	0	N	N
120	20240607	101120	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5110	-10	5	-0.20	414174115	81758	29.07	5120	5160	4920	6650	3590	5120	5065.85	6.37	-2995	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1587	8.69	1.68	12	0.26	588.00	3047.00	9875	20231011	-48.25	4755	20230601	7.47	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.25	N	382800	500	155 억	1978051	N	N	0	N	N
121	20240607	091119	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	201313475	40126	14.27	5120	5130	4920	6650	3590	5120	5017.03	6.37	4359	5513	5316	5123	4926	4733	5220	4830	156	1530	500	3580	10	1	31058403	1584	8.67	1.67	12	0.13	588.00	3047.00	9875	20231011	-48.35	4755	20230601	7.26	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.25	N	382800	500	155 억	1978051	N	N	0	N	N
122	20240605	161116	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5120	-170	5	-3.21	1444866030	280259	170.40	5320	5320	4930	6870	3710	5290	5155.47	6.39	-6976	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1590	8.71	1.68	12	0.90	588.00	3047.00	9875	20231011	-48.15	4755	20230601	7.68	7260	-29.48	20240110	4930	3.85	20240605	39500	-87.04	20231011	4930	3.85	20240605	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
123	20240605	151114	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5130	-160	5	-3.02	1414792190	274391	166.84	5320	5320	4930	6870	3710	5290	5156.12	6.39	-5775	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1593	8.72	1.68	12	0.88	588.00	3047.00	9875	20231011	-48.05	4755	20230601	7.89	7260	-29.34	20240110	4930	4.06	20240605	39500	-87.01	20231011	4930	4.06	20240605	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
124	20240605	141114	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5100	-190	5	-3.59	1330279370	257870	156.79	5320	5320	4930	6870	3710	5290	5158.72	6.39	-8403	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1584	8.67	1.67	12	0.83	588.00	3047.00	9875	20231011	-48.35	4755	20230601	7.26	7260	-29.75	20240110	4930	3.45	20240605	39500	-87.09	20231011	4930	3.45	20240605	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
125	20240605	131113	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5130	-160	5	-3.02	1167959190	226192	137.53	5320	5320	4930	6870	3710	5290	5163.57	6.39	-305	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1593	8.72	1.68	12	0.73	588.00	3047.00	9875	20231011	-48.05	4755	20230601	7.89	7260	-29.34	20240110	4930	4.06	20240605	39500	-87.01	20231011	4930	4.06	20240605	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
126	20240605	121111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5130	-160	5	-3.02	1048181960	202769	123.29	5320	5320	4930	6870	3710	5290	5169.34	6.39	6399	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1593	8.72	1.68	12	0.65	588.00	3047.00	9875	20231011	-48.05	4755	20230601	7.89	7260	-29.34	20240110	4930	4.06	20240605	39500	-87.01	20231011	4930	4.06	20240605	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
127	20240605	111113	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5150	-140	5	-2.65	899444530	173750	105.64	5320	5320	4930	6870	3710	5290	5176.66	6.39	9030	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1600	8.76	1.69	12	0.56	588.00	3047.00	9875	20231011	-47.85	4755	20230601	8.31	7260	-29.06	20240110	4930	4.46	20240605	39500	-86.96	20231011	4930	4.46	20240605	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
128	20240605	101108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5190	-100	5	-1.89	788966310	152481	92.71	5320	5320	4930	6870	3710	5290	5174.19	6.39	10520	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1612	8.83	1.70	12	0.49	588.00	3047.00	9875	20231011	-47.44	4755	20230601	9.15	7260	-28.51	20240110	4930	5.27	20240605	39500	-86.86	20231011	4930	5.27	20240605	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
129	20240605	091109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	0	3	0.00	28314930	5351	3.25	5320	5320	5270	6870	3710	5290	5291.52	6.39	-828	5503	5396	5343	5236	5183	5370	5210	156	1580	500	3700	10	1	31058403	1643	9.00	1.74	12	0.02	588.00	3047.00	9875	20231011	-46.43	4755	20230601	11.25	7260	-27.13	20240110	5010	5.59	20240422	39500	-86.61	20231011	5010	5.59	20240422	6.35	N	382800	500	155 억	1985287	N	N	0	N	N
130	20240604	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	-100	5	-1.86	880156300	164198	80.68	5340	5450	5290	7000	3780	5390	5360.34	6.58	-57161	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1643	9.00	1.74	12	0.53	588.00	3047.00	9875	20231011	-46.43	4747	20230526	11.44	7260	-27.13	20240110	5010	5.59	20240422	39500	-86.61	20231011	5010	5.59	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
131	20240604	151101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	-70	5	-1.30	840646030	156740	77.01	5340	5450	5300	7000	3780	5390	5363.32	6.58	-53281	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1652	9.05	1.75	12	0.50	588.00	3047.00	9875	20231011	-46.13	4747	20230526	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
132	20240604	141104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-50	5	-0.93	631065250	117334	57.65	5340	5450	5320	7000	3780	5390	5378.37	6.58	-37747	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1659	9.08	1.75	12	0.38	588.00	3047.00	9875	20231011	-45.92	4747	20230526	12.49	7260	-26.45	20240110	5010	6.59	20240422	39500	-86.48	20231011	5010	6.59	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
133	20240604	131100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-20	5	-0.37	504908380	93749	46.06	5340	5450	5320	7000	3780	5390	5385.75	6.58	-23252	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1668	9.13	1.76	12	0.30	588.00	3047.00	9875	20231011	-45.62	4747	20230526	13.12	7260	-26.03	20240110	5010	7.19	20240422	39500	-86.41	20231011	5010	7.19	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
134	20240604	121058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-10	5	-0.19	380026010	70490	34.64	5340	5450	5320	7000	3780	5390	5391.20	6.58	-19341	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1671	9.15	1.77	12	0.23	588.00	3047.00	9875	20231011	-45.52	4747	20230526	13.33	7260	-25.90	20240110	5010	7.39	20240422	39500	-86.38	20231011	5010	7.39	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
135	20240604	111055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	10	2	0.19	296770060	54989	27.02	5340	5450	5320	7000	3780	5390	5396.90	6.58	-15111	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1677	9.18	1.77	12	0.18	588.00	3047.00	9875	20231011	-45.32	4747	20230526	13.76	7260	-25.62	20240110	5010	7.78	20240422	39500	-86.33	20231011	5010	7.78	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
136	20240604	101059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	60	2	1.11	212349250	39404	19.36	5340	5450	5320	7000	3780	5390	5389.03	6.58	-8970	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1693	9.27	1.79	12	0.13	588.00	3047.00	9875	20231011	-44.81	4747	20230526	14.81	7260	-24.93	20240110	5010	8.78	20240422	39500	-86.20	20231011	5010	8.78	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
137	20240604	091057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	-60	5	-1.11	26883250	5033	2.47	5340	5370	5320	7000	3780	5390	5341.40	6.58	315	5576	5482	5376	5282	5176	5530	5330	156	1610	500	3770	10	1	31058403	1655	9.06	1.75	12	0.02	588.00	3047.00	9875	20231011	-46.03	4747	20230526	12.28	7260	-26.58	20240110	5010	6.39	20240422	39500	-86.51	20231011	5010	6.39	20240422	6.33	N	382800	500	155 억	2042443	N	N	0	N	N
138	20240603	161045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	80	2	1.51	1088664810	203020	167.90	5300	5470	5270	6900	3720	5310	5362.35	6.46	35909	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1674	9.17	1.77	12	0.65	588.00	3047.00	9875	20231011	-45.42	4747	20230526	13.55	7260	-25.76	20240110	5010	7.58	20240422	39500	-86.35	20231011	5010	7.58	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N
139	20240603	151045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	70	2	1.32	1063851410	198413	164.09	5300	5470	5270	6900	3720	5310	5361.80	6.46	35733	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1671	9.15	1.77	12	0.64	588.00	3047.00	9875	20231011	-45.52	4747	20230526	13.33	7260	-25.90	20240110	5010	7.39	20240422	39500	-86.38	20231011	5010	7.39	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N
140	20240603	141045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	100	2	1.88	884539120	165032	136.48	5300	5470	5270	6900	3720	5310	5359.80	6.46	25565	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1680	9.20	1.78	12	0.53	588.00	3047.00	9875	20231011	-45.22	4747	20230526	13.97	7260	-25.48	20240110	5010	7.98	20240422	39500	-86.30	20231011	5010	7.98	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N
141	20240603	131046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	80	2	1.51	825655960	154147	127.48	5300	5470	5270	6900	3720	5310	5356.29	6.46	23763	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1674	9.17	1.77	12	0.50	588.00	3047.00	9875	20231011	-45.42	4747	20230526	13.55	7260	-25.76	20240110	5010	7.58	20240422	39500	-86.35	20231011	5010	7.58	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N
142	20240603	121045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	80	2	1.51	769366160	143702	118.84	5300	5470	5270	6900	3720	5310	5353.90	6.46	19933	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1674	9.17	1.77	12	0.46	588.00	3047.00	9875	20231011	-45.42	4747	20230526	13.55	7260	-25.76	20240110	5010	7.58	20240422	39500	-86.35	20231011	5010	7.58	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N
143	20240603	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	100	2	1.88	651704860	121943	100.85	5300	5470	5270	6900	3720	5310	5344.34	6.46	16778	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1680	9.20	1.78	12	0.39	588.00	3047.00	9875	20231011	-45.22	4747	20230526	13.97	7260	-25.48	20240110	5010	7.98	20240422	39500	-86.30	20231011	5010	7.98	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N
144	20240603	101033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	10	2	0.19	420218820	79153	65.46	5300	5360	5270	6900	3720	5310	5308.94	6.46	13735	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1652	9.05	1.75	12	0.25	588.00	3047.00	9875	20231011	-46.13	4747	20230526	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N
145	20240603	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	30	2	0.56	35976520	6749	5.58	5300	5360	5300	6900	3720	5310	5330.65	6.46	2895	5450	5380	5320	5250	5190	5350	5220	156	1590	500	3710	10	1	31058403	1659	9.08	1.75	12	0.02	588.00	3047.00	9875	20231011	-45.92	4747	20230526	12.49	7260	-26.45	20240110	5010	6.59	20240422	39500	-86.48	20231011	5010	6.59	20240422	6.41	N	382800	500	155 억	2006851	N	N	83	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History