KissMeData/290520/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	5	2	0.19	21998385	8401	40.10	2600	2675	2600	3415	1845	2630	2618.54	0.46	127	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	420	-12.55	0.69	12	0.05	-210.00	3826.00	6210	20230628	-57.57	2600	20240628	1.35	4990	-47.19	20240326	2600	1.35	20240628	6210	-57.57	20230628	2600	1.35	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
3	20240628	151151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	5	2	0.19	19827525	7577	36.17	2600	2675	2600	3415	1845	2630	2616.80	0.46	190	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	420	-12.55	0.69	12	0.05	-210.00	3826.00	6210	20230628	-57.57	2600	20240628	1.35	4990	-47.19	20240326	2600	1.35	20240628	6210	-57.57	20230628	2600	1.35	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
4	20240628	141151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	5	2	0.19	16485165	6307	30.11	2600	2675	2600	3415	1845	2630	2613.79	0.46	136	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	420	-12.55	0.69	12	0.04	-210.00	3826.00	6210	20230628	-57.57	2600	20240628	1.35	4990	-47.19	20240326	2600	1.35	20240628	6210	-57.57	20230628	2600	1.35	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
5	20240628	131149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	5	2	0.19	15641965	5987	28.58	2600	2675	2600	3415	1845	2630	2612.65	0.46	136	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	420	-12.55	0.69	12	0.04	-210.00	3826.00	6210	20230628	-57.57	2600	20240628	1.35	4990	-47.19	20240326	2600	1.35	20240628	6210	-57.57	20230628	2600	1.35	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
6	20240628	121146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2630	0	3	0.00	14099105	5401	25.78	2600	2675	2600	3415	1845	2630	2610.46	0.46	136	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	419	-12.52	0.69	12	0.03	-210.00	3826.00	6210	20230628	-57.65	2600	20240628	1.15	4990	-47.29	20240326	2600	1.15	20240628	6210	-57.65	20230628	2600	1.15	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
7	20240628	111128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	5	2	0.19	11741265	4503	21.49	2600	2675	2600	3415	1845	2630	2607.43	0.46	136	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	420	-12.55	0.69	12	0.03	-210.00	3826.00	6210	20230628	-57.57	2600	20240628	1.35	4990	-47.19	20240326	2600	1.35	20240628	6210	-57.57	20230628	2600	1.35	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
8	20240628	101124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2655	25	2	0.95	11365025	4359	20.81	2600	2675	2600	3415	1845	2630	2607.26	0.46	136	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	423	-12.64	0.69	12	0.03	-210.00	3826.00	6210	20230628	-57.25	2600	20240628	2.12	4990	-46.79	20240326	2600	2.12	20240628	6210	-57.25	20230628	2600	2.12	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
9	20240628	091128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2655	25	2	0.95	2272950	872	4.16	2600	2675	2600	3415	1845	2630	2606.59	0.46	-1	2856	2742	2686	2572	2516	2715	2545	80	785	500	1630	5	1	15929362	423	-12.64	0.69	12	0.01	-210.00	3826.00	6210	20230628	-57.25	2600	20240628	2.12	4990	-46.79	20240326	2600	2.12	20240628	6210	-57.25	20230628	2600	2.12	20240628	0.42	N	290520	500	79 억	72538	N	N	0	N	N
10	20240627	161118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2630	-80	5	-2.95	56622800	20950	44.95	2800	2800	2630	3520	1900	2710	2703.28	0.48	-2222	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	419	-12.52	0.69	12	0.13	-210.00	3826.00	6210	20230628	-57.65	2630	20240627	0.00	4990	-47.29	20240326	2630	0.00	20240627	6210	-57.65	20230628	2630	0.00	20240627	0.42	N	290520	500	79 억	76966	N	N	0	N	N
11	20240627	151125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2660	-50	5	-1.85	53758615	19862	42.62	2800	2800	2630	3520	1900	2710	2706.61	0.48	-1887	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	424	-12.67	0.70	12	0.12	-210.00	3826.00	6210	20230628	-57.17	2630	20240627	1.14	4990	-46.69	20240326	2630	1.14	20240627	6210	-57.17	20230628	2630	1.14	20240627	0.42	N	290520	500	79 억	76966	N	N	0	N	N
12	20240627	141124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2665	-45	5	-1.66	43937290	16159	34.67	2800	2800	2655	3520	1900	2710	2719.06	0.48	-1773	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	425	-12.69	0.70	12	0.10	-210.00	3826.00	6210	20230628	-57.09	2655	20240627	0.38	4990	-46.59	20240326	2655	0.38	20240627	6210	-57.09	20230628	2655	0.38	20240627	0.42	N	290520	500	79 억	76966	N	N	0	N	N
13	20240627	131123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2670	-40	5	-1.48	40193075	14752	31.65	2800	2800	2670	3520	1900	2710	2724.58	0.48	-2111	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	425	-12.71	0.70	12	0.09	-210.00	3826.00	6210	20230628	-57.00	2670	20240627	0.00	4990	-46.49	20240326	2670	0.00	20240627	6210	-57.00	20230628	2670	0.00	20240627	0.42	N	290520	500	79 억	76966	N	N	0	N	N
14	20240627	121125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2690	-20	5	-0.74	37103390	13596	29.17	2800	2800	2675	3520	1900	2710	2728.99	0.48	-2156	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	428	-12.81	0.70	12	0.09	-210.00	3826.00	6210	20230628	-56.68	2675	20240627	0.56	4990	-46.09	20240326	2675	0.56	20240627	6210	-56.68	20230628	2675	0.56	20240627	0.42	N	290520	500	79 억	76966	N	N	0	N	N
15	20240627	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	30	2	1.11	22680385	8257	17.72	2800	2800	2710	3520	1900	2710	2746.81	0.48	445	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	436	-13.05	0.72	12	0.05	-210.00	3826.00	6210	20230628	-55.88	2700	20240626	1.48	4990	-45.09	20240326	2700	1.48	20240626	6210	-55.88	20230628	2700	1.48	20240626	0.42	N	290520	500	79 억	76966	N	N	0	N	N
16	20240627	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	30	2	1.11	21611965	7867	16.88	2800	2800	2710	3520	1900	2710	2747.17	0.48	689	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	436	-13.05	0.72	12	0.05	-210.00	3826.00	6210	20230628	-55.88	2700	20240626	1.48	4990	-45.09	20240326	2700	1.48	20240626	6210	-55.88	20230628	2700	1.48	20240626	0.42	N	290520	500	79 억	76966	N	N	0	N	N
17	20240627	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	80	2	2.95	4951815	1770	3.80	2800	2800	2755	3520	1900	2710	2797.64	0.48	-762	2890	2800	2750	2660	2610	2775	2635	80	810	500	1680	5	1	15929362	444	-13.29	0.73	12	0.01	-210.00	3826.00	6210	20230628	-55.07	2700	20240626	3.33	4990	-44.09	20240326	2700	3.33	20240626	6210	-55.07	20230628	2700	3.33	20240626	0.42	N	290520	500	79 억	76966	N	N	0	N	N
18	20240626	161119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2710	-125	5	-4.41	128794140	46608	652.59	2835	2840	2700	3685	1985	2835	2763.35	0.50	-3149	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	432	-12.90	0.71	12	0.29	-210.00	3826.00	6220	20230620	-56.43	2700	20240626	0.37	4990	-45.69	20240326	2700	0.37	20240626	6210	-56.36	20230628	2700	0.37	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
19	20240626	151124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2720	-115	5	-4.06	122257670	44196	618.82	2835	2840	2700	3685	1985	2835	2766.26	0.50	-3389	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	433	-12.95	0.71	12	0.28	-210.00	3826.00	6220	20230620	-56.27	2700	20240626	0.74	4990	-45.49	20240326	2700	0.74	20240626	6210	-56.20	20230628	2700	0.74	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
20	20240626	141120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2760	-75	5	-2.65	95615340	34407	481.76	2835	2840	2755	3685	1985	2835	2778.95	0.50	-3458	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	440	-13.14	0.72	12	0.22	-210.00	3826.00	6220	20230620	-55.63	2755	20240626	0.18	4990	-44.69	20240326	2755	0.18	20240626	6210	-55.56	20230628	2755	0.18	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
21	20240626	131122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2785	-50	5	-1.76	29292075	10467	146.56	2835	2840	2770	3685	1985	2835	2798.52	0.50	-2987	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	444	-13.26	0.73	12	0.07	-210.00	3826.00	6220	20230620	-55.23	2770	20240626	0.54	4990	-44.19	20240326	2770	0.54	20240626	6210	-55.15	20230628	2770	0.54	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
22	20240626	121120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2775	-60	5	-2.12	22633140	8076	113.08	2835	2840	2770	3685	1985	2835	2802.52	0.50	-2987	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	442	-13.21	0.73	12	0.05	-210.00	3826.00	6220	20230620	-55.39	2770	20240626	0.18	4990	-44.39	20240326	2770	0.18	20240626	6210	-55.31	20230628	2770	0.18	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
23	20240626	111122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2785	-50	5	-1.76	18797730	6696	93.76	2835	2840	2770	3685	1985	2835	2807.31	0.50	-2976	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	444	-13.26	0.73	12	0.04	-210.00	3826.00	6220	20230620	-55.23	2770	20240626	0.54	4990	-44.19	20240326	2770	0.54	20240626	6210	-55.15	20230628	2770	0.54	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
24	20240626	101119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2815	-20	5	-0.71	17737980	6317	88.45	2835	2840	2770	3685	1985	2835	2807.98	0.50	-2905	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	448	-13.40	0.74	12	0.04	-210.00	3826.00	6220	20230620	-54.74	2770	20240626	1.62	4990	-43.59	20240326	2770	1.62	20240626	6210	-54.67	20230628	2770	1.62	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
25	20240626	091123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2835	0	3	0.00	3504065	1236	17.31	2835	2840	2835	3685	1985	2835	2835.00	0.50	0	2921	2877	2856	2812	2791	2867	2802	80	850	500	1750	5	1	15929362	452	-13.50	0.74	12	0.01	-210.00	3826.00	6220	20230620	-54.42	2835	20240626	0.00	4990	-43.19	20240326	2835	0.00	20240626	6210	-54.35	20230628	2835	0.00	20240626	0.42	N	290520	500	79 억	80115	N	N	0	N	N
26	20240625	161118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2835	-25	5	-0.87	20342515	7142	67.85	2900	2900	2835	3715	2005	2860	2848.30	0.51	-558	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	452	-13.50	0.74	12	0.04	-210.00	3826.00	6260	20230619	-54.71	2835	20240625	0.00	4990	-43.19	20240326	2835	0.00	20240625	6210	-54.35	20230628	2835	0.00	20240625	0.40	N	290520	500	79 억	80509	N	N	0	N	N
27	20240625	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	0	3	0.00	15391070	5396	51.26	2900	2900	2845	3715	2005	2860	2852.31	0.51	-558	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	456	-13.62	0.75	12	0.03	-210.00	3826.00	6260	20230619	-54.31	2840	20240624	0.70	4990	-42.69	20240326	2840	0.70	20240624	6210	-53.95	20230628	2840	0.70	20240624	0.40	N	290520	500	79 억	80509	N	N	0	N	N
28	20240625	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	10	2	0.35	12834735	4498	42.73	2900	2900	2845	3715	2005	2860	2853.43	0.51	-519	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	457	-13.67	0.75	12	0.03	-210.00	3826.00	6260	20230619	-54.15	2840	20240624	1.06	4990	-42.48	20240326	2840	1.06	20240624	6210	-53.78	20230628	2840	1.06	20240624	0.40	N	290520	500	79 억	80509	N	N	0	N	N
29	20240625	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	0	3	0.00	10620345	3721	35.35	2900	2900	2845	3715	2005	2860	2854.16	0.51	-437	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	456	-13.62	0.75	12	0.02	-210.00	3826.00	6260	20230619	-54.31	2840	20240624	0.70	4990	-42.69	20240326	2840	0.70	20240624	6210	-53.95	20230628	2840	0.70	20240624	0.40	N	290520	500	79 억	80509	N	N	0	N	N
30	20240625	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	0	3	0.00	7470690	2619	24.88	2900	2900	2845	3715	2005	2860	2852.50	0.51	-423	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	456	-13.62	0.75	12	0.02	-210.00	3826.00	6260	20230619	-54.31	2840	20240624	0.70	4990	-42.69	20240326	2840	0.70	20240624	6210	-53.95	20230628	2840	0.70	20240624	0.40	N	290520	500	79 억	80509	N	N	0	N	N
31	20240625	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	0	3	0.00	7404940	2596	24.66	2900	2900	2845	3715	2005	2860	2852.44	0.51	-423	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	456	-13.62	0.75	12	0.02	-210.00	3826.00	6260	20230619	-54.31	2840	20240624	0.70	4990	-42.69	20240326	2840	0.70	20240624	6210	-53.95	20230628	2840	0.70	20240624	0.40	N	290520	500	79 억	80509	N	N	0	N	N
32	20240625	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	15	2	0.52	3499200	1224	11.63	2900	2900	2850	3715	2005	2860	2858.82	0.51	-422	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	458	-13.69	0.75	12	0.01	-210.00	3826.00	6260	20230619	-54.07	2840	20240624	1.23	4990	-42.38	20240326	2840	1.23	20240624	6210	-53.70	20230628	2840	1.23	20240624	0.40	N	290520	500	79 억	80509	N	N	0	N	N
33	20240625	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	0	3	0.00	43055	15	0.14	2900	2900	2860	3715	2005	2860	2870.33	0.51	0	2906	2882	2861	2837	2816	2872	2827	80	855	500	1770	5	1	15929362	456	-13.62	0.75	12	0.00	-210.00	3826.00	6260	20230619	-54.31	2840	20240624	0.70	4990	-42.69	20240326	2840	0.70	20240624	6210	-53.95	20230628	2840	0.70	20240624	0.40	N	290520	500	79 억	80509	N	N	0	N	N
34	20240624	161119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2860	-25	5	-0.87	30090730	10526	70.19	2885	2885	2840	3750	2020	2885	2858.71	0.53	-3921	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	456	-13.62	0.75	12	0.07	-210.00	3826.00	6300	20230616	-54.60	2840	20240624	0.70	4990	-42.69	20240326	2840	0.70	20240624	6210	-53.95	20230628	2840	0.70	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
35	20240624	151115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2850	-35	5	-1.21	27548970	9635	64.25	2885	2885	2840	3750	2020	2885	2859.26	0.53	-3635	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	454	-13.57	0.74	12	0.06	-210.00	3826.00	6300	20230616	-54.76	2840	20240624	0.35	4990	-42.89	20240326	2840	0.35	20240624	6210	-54.11	20230628	2840	0.35	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
36	20240624	141116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2855	-30	5	-1.04	23853180	8337	55.59	2885	2885	2850	3750	2020	2885	2861.12	0.53	-3371	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	455	-13.60	0.75	12	0.05	-210.00	3826.00	6300	20230616	-54.68	2850	20240624	0.18	4990	-42.79	20240326	2850	0.18	20240624	6210	-54.03	20230628	2850	0.18	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
37	20240624	131114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2870	-15	5	-0.52	22336425	7805	52.05	2885	2885	2850	3750	2020	2885	2861.81	0.53	-2930	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	457	-13.67	0.75	12	0.05	-210.00	3826.00	6300	20230616	-54.44	2850	20240624	0.70	4990	-42.48	20240326	2850	0.70	20240624	6210	-53.78	20230628	2850	0.70	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
38	20240624	121115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2875	-10	5	-0.35	19413565	6782	45.23	2885	2885	2850	3750	2020	2885	2862.51	0.53	-2012	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	458	-13.69	0.75	12	0.04	-210.00	3826.00	6300	20230616	-54.37	2850	20240624	0.88	4990	-42.38	20240326	2850	0.88	20240624	6210	-53.70	20230628	2850	0.88	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
39	20240624	111118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2880	-5	5	-0.17	15244115	5322	35.49	2885	2885	2850	3750	2020	2885	2864.36	0.53	-1955	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	459	-13.71	0.75	12	0.03	-210.00	3826.00	6300	20230616	-54.29	2850	20240624	1.05	4990	-42.28	20240326	2850	1.05	20240624	6210	-53.62	20230628	2850	1.05	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
40	20240624	101116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2880	-5	5	-0.17	11244490	3927	26.19	2885	2885	2850	3750	2020	2885	2863.38	0.53	-1364	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	459	-13.71	0.75	12	0.02	-210.00	3826.00	6300	20230616	-54.29	2850	20240624	1.05	4990	-42.28	20240326	2850	1.05	20240624	6210	-53.62	20230628	2850	1.05	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
41	20240624	091116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2875	-10	5	-0.35	5566885	1947	12.98	2885	2885	2850	3750	2020	2885	2859.21	0.53	-80	3105	2995	2925	2815	2745	2960	2780	80	865	500	1780	5	1	15929362	458	-13.69	0.75	12	0.01	-210.00	3826.00	6300	20230616	-54.37	2850	20240624	0.88	4990	-42.38	20240326	2850	0.88	20240624	6210	-53.70	20230628	2850	0.88	20240624	0.40	N	290520	500	79 억	84402	N	N	0	N	N
42	20240621	161038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2885	-85	5	-2.86	43267260	14915	171.56	3035	3035	2855	3860	2080	2970	2900.92	0.55	-2799	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	460	-13.74	0.75	12	0.09	-210.00	3826.00	6390	20230615	-54.85	2855	20240621	1.05	4990	-42.18	20240326	2855	1.05	20240621	6210	-53.54	20230628	2855	1.05	20240621	0.40	N	290520	500	79 억	87201	N	N	0	N	N
43	20240621	151039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2880	-90	5	-3.03	37181065	12794	147.16	3035	3035	2870	3860	2080	2970	2906.13	0.55	-2331	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	459	-13.71	0.75	12	0.08	-210.00	3826.00	6390	20230615	-54.93	2870	20240621	0.35	4990	-42.28	20240326	2870	0.35	20240621	6210	-53.62	20230628	2870	0.35	20240621	0.40	N	290520	500	79 억	87201	N	N	0	N	N
44	20240621	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-70	5	-2.36	28060390	9632	110.79	3035	3035	2890	3860	2080	2970	2913.25	0.55	-1660	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	462	-13.81	0.76	12	0.06	-210.00	3826.00	6390	20230615	-54.62	2885	20240614	0.52	4990	-41.88	20240326	2885	0.52	20240614	6210	-53.30	20230628	2885	0.52	20240614	0.40	N	290520	500	79 억	87201	N	N	0	N	N
45	20240621	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-80	5	-2.69	25207800	8645	99.44	3035	3035	2890	3860	2080	2970	2915.88	0.55	-931	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	460	-13.76	0.76	12	0.05	-210.00	3826.00	6390	20230615	-54.77	2885	20240614	0.17	4990	-42.08	20240326	2885	0.17	20240614	6210	-53.46	20230628	2885	0.17	20240614	0.40	N	290520	500	79 억	87201	N	N	0	N	N
46	20240621	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-70	5	-2.36	21047340	7209	82.92	3035	3035	2895	3860	2080	2970	2919.59	0.55	-511	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	462	-13.81	0.76	12	0.05	-210.00	3826.00	6390	20230615	-54.62	2885	20240614	0.52	4990	-41.88	20240326	2885	0.52	20240614	6210	-53.30	20230628	2885	0.52	20240614	0.40	N	290520	500	79 억	87201	N	N	0	N	N
47	20240621	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-70	5	-2.36	14973460	5114	58.82	3035	3035	2900	3860	2080	2970	2927.94	0.55	-332	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	462	-13.81	0.76	12	0.03	-210.00	3826.00	6390	20230615	-54.62	2885	20240614	0.52	4990	-41.88	20240326	2885	0.52	20240614	6210	-53.30	20230628	2885	0.52	20240614	0.40	N	290520	500	79 억	87201	N	N	0	N	N
48	20240621	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	-40	5	-1.35	7290445	2470	28.41	3035	3035	2910	3860	2080	2970	2951.60	0.55	-257	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	467	-13.95	0.77	12	0.02	-210.00	3826.00	6390	20230615	-54.15	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6210	-52.82	20230628	2885	1.56	20240614	0.40	N	290520	500	79 억	87201	N	N	0	N	N
49	20240621	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	0	3	0.00	3022610	1008	11.59	3035	3035	2970	3860	2080	2970	2998.62	0.55	-388	3016	2992	2956	2932	2896	3005	2945	80	890	500	1840	5	1	15929362	473	-14.14	0.78	12	0.01	-210.00	3826.00	6390	20230615	-53.52	2885	20240614	2.95	4990	-40.48	20240326	2885	2.95	20240614	6210	-52.17	20230628	2885	2.95	20240614	0.40	N	290520	500	79 억	87201	N	N	0	N	N
50	20240620	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	55	2	1.89	25496095	8678	234.35	2925	2980	2920	3785	2045	2915	2938.02	0.56	-1290	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	473	-14.14	0.78	12	0.05	-210.00	3826.00	6600	20230614	-55.00	2885	20240614	2.95	4990	-40.48	20240326	2885	2.95	20240614	6220	-52.25	20230620	2885	2.95	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
51	20240620	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	50	2	1.72	24474930	8333	225.03	2925	2980	2920	3785	2045	2915	2937.11	0.56	-1272	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	472	-14.12	0.77	12	0.05	-210.00	3826.00	6600	20230614	-55.08	2885	20240614	2.77	4990	-40.58	20240326	2885	2.77	20240614	6220	-52.33	20230620	2885	2.77	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
52	20240620	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	45	2	1.54	23688665	8067	217.85	2925	2980	2920	3785	2045	2915	2936.49	0.56	-1215	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	472	-14.10	0.77	12	0.05	-210.00	3826.00	6600	20230614	-55.15	2885	20240614	2.60	4990	-40.68	20240326	2885	2.60	20240614	6220	-52.41	20230620	2885	2.60	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
53	20240620	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	5	2	0.17	18038130	6159	166.32	2925	2940	2920	3785	2045	2915	2928.74	0.56	-566	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	465	-13.90	0.76	12	0.04	-210.00	3826.00	6600	20230614	-55.76	2885	20240614	1.21	4990	-41.48	20240326	2885	1.21	20240614	6220	-53.05	20230620	2885	1.21	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
54	20240620	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	25	2	0.86	12008925	4099	110.69	2925	2940	2920	3785	2045	2915	2929.72	0.56	-546	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	468	-14.00	0.77	12	0.03	-210.00	3826.00	6600	20230614	-55.45	2885	20240614	1.91	4990	-41.08	20240326	2885	1.91	20240614	6220	-52.73	20230620	2885	1.91	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
55	20240620	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	15	2	0.51	9527265	3254	87.87	2925	2940	2920	3785	2045	2915	2927.86	0.56	-532	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	467	-13.95	0.77	12	0.02	-210.00	3826.00	6600	20230614	-55.61	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6220	-52.89	20230620	2885	1.56	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
56	20240620	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	10	2	0.34	6516135	2226	60.11	2925	2940	2920	3785	2045	2915	2927.28	0.56	-420	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	466	-13.93	0.76	12	0.01	-210.00	3826.00	6600	20230614	-55.68	2885	20240614	1.39	4990	-41.38	20240326	2885	1.39	20240614	6220	-52.97	20230620	2885	1.39	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
57	20240620	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	5	2	0.17	1180200	404	10.91	2925	2925	2920	3785	2045	2915	2921.29	0.56	-28	3035	2975	2935	2875	2835	3005	2905	80	870	500	1800	5	1	15929362	465	-13.90	0.76	12	0.00	-210.00	3826.00	6600	20230614	-55.76	2885	20240614	1.21	4990	-41.48	20240326	2885	1.21	20240614	6220	-53.05	20230620	2885	1.21	20240614	0.39	N	290520	500	79 억	88491	N	N	0	N	N
58	20240619	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	5	2	0.17	10810980	3703	31.50	2895	2995	2895	3780	2040	2910	2919.52	0.56	-1071	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	464	-13.88	0.76	12	0.02	-210.00	3826.00	6610	20230613	-55.90	2885	20240614	1.04	4990	-41.58	20240326	2885	1.04	20240614	6260	-53.43	20230619	2885	1.04	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
59	20240619	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	10	2	0.34	10703125	3666	31.19	2895	2995	2895	3780	2040	2910	2919.56	0.56	-1068	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	465	-13.90	0.76	12	0.02	-210.00	3826.00	6610	20230613	-55.82	2885	20240614	1.21	4990	-41.48	20240326	2885	1.21	20240614	6260	-53.35	20230619	2885	1.21	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
60	20240619	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	15	2	0.52	9285090	3179	27.05	2895	2995	2895	3780	2040	2910	2920.76	0.56	-1068	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	466	-13.93	0.76	12	0.02	-210.00	3826.00	6610	20230613	-55.75	2885	20240614	1.39	4990	-41.38	20240326	2885	1.39	20240614	6260	-53.27	20230619	2885	1.39	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
61	20240619	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	15	2	0.52	8110745	2778	23.63	2895	2995	2895	3780	2040	2910	2919.63	0.56	-1068	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	466	-13.93	0.76	12	0.02	-210.00	3826.00	6610	20230613	-55.75	2885	20240614	1.39	4990	-41.38	20240326	2885	1.39	20240614	6260	-53.27	20230619	2885	1.39	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
62	20240619	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	20	2	0.69	6064555	2073	17.64	2895	2995	2895	3780	2040	2910	2925.50	0.56	-1068	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	467	-13.95	0.77	12	0.01	-210.00	3826.00	6610	20230613	-55.67	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6260	-53.19	20230619	2885	1.56	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
63	20240619	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	20	2	0.69	5759835	1969	16.75	2895	2995	2895	3780	2040	2910	2925.26	0.56	-1068	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	467	-13.95	0.77	12	0.01	-210.00	3826.00	6610	20230613	-55.67	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6260	-53.19	20230619	2885	1.56	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
64	20240619	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	25	2	0.86	3829485	1307	11.12	2895	2995	2895	3780	2040	2910	2929.98	0.56	-1068	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	468	-13.98	0.77	12	0.01	-210.00	3826.00	6610	20230613	-55.60	2885	20240614	1.73	4990	-41.18	20240326	2885	1.73	20240614	6260	-53.12	20230619	2885	1.73	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
65	20240619	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	25	2	0.86	3483155	1189	10.12	2895	2995	2895	3780	2040	2910	2929.48	0.56	-1045	2983	2946	2923	2886	2863	2965	2905	80	870	500	1800	5	1	15929362	468	-13.98	0.77	12	0.01	-210.00	3826.00	6610	20230613	-55.60	2885	20240614	1.73	4990	-41.18	20240326	2885	1.73	20240614	6260	-53.12	20230619	2885	1.73	20240614	0.39	N	290520	500	79 억	89562	N	N	0	N	N
66	20240618	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-20	5	-0.68	33931955	11597	147.86	2900	2960	2900	3805	2055	2930	2925.93	0.56	-137	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	464	-13.86	0.76	12	0.07	-210.00	3826.00	6630	20230612	-56.11	2885	20240614	0.87	4990	-41.68	20240326	2885	0.87	20240614	6260	-53.51	20230619	2885	0.87	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
67	20240618	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	-5	5	-0.17	30457015	10403	132.64	2900	2960	2900	3805	2055	2930	2927.71	0.56	810	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	466	-13.93	0.76	12	0.07	-210.00	3826.00	6630	20230612	-55.88	2885	20240614	1.39	4990	-41.38	20240326	2885	1.39	20240614	6260	-53.27	20230619	2885	1.39	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
68	20240618	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	0	3	0.00	24801940	8461	107.88	2900	2960	2900	3805	2055	2930	2931.32	0.56	-129	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	467	-13.95	0.77	12	0.05	-210.00	3826.00	6630	20230612	-55.81	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6260	-53.19	20230619	2885	1.56	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
69	20240618	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	25	2	0.85	16071660	5472	69.77	2900	2960	2900	3805	2055	2930	2937.07	0.56	-167	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	471	-14.07	0.77	12	0.03	-210.00	3826.00	6630	20230612	-55.43	2885	20240614	2.43	4990	-40.78	20240326	2885	2.43	20240614	6260	-52.80	20230619	2885	2.43	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
70	20240618	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	25	2	0.85	10224305	3493	44.54	2900	2960	2900	3805	2055	2930	2927.08	0.56	-167	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	471	-14.07	0.77	12	0.02	-210.00	3826.00	6630	20230612	-55.43	2885	20240614	2.43	4990	-40.78	20240326	2885	2.43	20240614	6260	-52.80	20230619	2885	2.43	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
71	20240618	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	0	3	0.00	9052270	3094	39.45	2900	2935	2900	3805	2055	2930	2925.75	0.56	-104	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	467	-13.95	0.77	12	0.02	-210.00	3826.00	6630	20230612	-55.81	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6260	-53.19	20230619	2885	1.56	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
72	20240618	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	0	3	0.00	4771290	1633	20.82	2900	2935	2900	3805	2055	2930	2921.79	0.56	-82	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	467	-13.95	0.77	12	0.01	-210.00	3826.00	6630	20230612	-55.81	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6260	-53.19	20230619	2885	1.56	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
73	20240618	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	0	3	0.00	1516730	523	6.67	2900	2930	2900	3805	2055	2930	2900.06	0.56	-76	2970	2950	2925	2905	2880	2960	2915	80	875	500	1810	5	1	15929362	467	-13.95	0.77	12	0.00	-210.00	3826.00	6630	20230612	-55.81	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6260	-53.19	20230619	2885	1.56	20240614	0.40	N	290520	500	79 억	89699	N	N	0	N	N
74	20240617	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	5	2	0.17	22599635	7765	11.75	2925	2945	2900	3800	2050	2925	2910.45	0.57	-1502	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	467	-13.95	0.77	12	0.05	-210.00	3826.00	6650	20230609	-55.94	2885	20240614	1.56	4990	-41.28	20240326	2885	1.56	20240614	6260	-53.19	20230619	2885	1.56	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
75	20240617	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-5	5	-0.17	16024925	5514	8.34	2925	2945	2900	3800	2050	2925	2906.23	0.57	-335	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	465	-13.90	0.76	12	0.03	-210.00	3826.00	6650	20230609	-56.09	2885	20240614	1.21	4990	-41.48	20240326	2885	1.21	20240614	6260	-53.35	20230619	2885	1.21	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
76	20240617	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-10	5	-0.34	13925920	4795	7.25	2925	2940	2900	3800	2050	2925	2904.26	0.57	-245	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	464	-13.88	0.76	12	0.03	-210.00	3826.00	6650	20230609	-56.17	2885	20240614	1.04	4990	-41.58	20240326	2885	1.04	20240614	6260	-53.43	20230619	2885	1.04	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
77	20240617	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-20	5	-0.68	13394055	4612	6.98	2925	2940	2900	3800	2050	2925	2904.17	0.57	-189	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	463	-13.83	0.76	12	0.03	-210.00	3826.00	6650	20230609	-56.32	2885	20240614	0.69	4990	-41.78	20240326	2885	0.69	20240614	6260	-53.59	20230619	2885	0.69	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
78	20240617	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-20	5	-0.68	9910880	3411	5.16	2925	2940	2900	3800	2050	2925	2905.56	0.57	-189	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	463	-13.83	0.76	12	0.02	-210.00	3826.00	6650	20230609	-56.32	2885	20240614	0.69	4990	-41.78	20240326	2885	0.69	20240614	6260	-53.59	20230619	2885	0.69	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
79	20240617	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-10	5	-0.34	9553790	3288	4.97	2925	2940	2900	3800	2050	2925	2905.65	0.57	-187	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	464	-13.88	0.76	12	0.02	-210.00	3826.00	6650	20230609	-56.17	2885	20240614	1.04	4990	-41.58	20240326	2885	1.04	20240614	6260	-53.43	20230619	2885	1.04	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
80	20240617	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-25	5	-0.85	6322825	2176	3.29	2925	2940	2900	3800	2050	2925	2905.71	0.57	-158	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	462	-13.81	0.76	12	0.01	-210.00	3826.00	6650	20230609	-56.39	2885	20240614	0.52	4990	-41.88	20240326	2885	0.52	20240614	6260	-53.67	20230619	2885	0.52	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
81	20240617	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-15	5	-0.51	698295	239	0.36	2925	2925	2910	3800	2050	2925	2921.74	0.57	-165	3151	3037	2961	2847	2771	3000	2810	80	875	500	1810	5	1	15929362	464	-13.86	0.76	12	0.00	-210.00	3826.00	6650	20230609	-56.24	2885	20240614	0.87	4990	-41.68	20240326	2885	0.87	20240614	6260	-53.51	20230619	2885	0.87	20240614	0.40	N	290520	500	79 억	91189	N	N	14	N	N
82	20240614	160843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2925	-120	5	-3.94	191515055	65415	343.01	3005	3075	2885	3955	2135	3045	2927.69	0.61	-41934	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	466	-13.93	0.76	12	0.41	-210.00	3826.00	6650	20230609	-56.02	2885	20240614	1.39	4990	-41.38	20240326	2885	1.39	20240614	6600	-55.68	20230614	2885	1.39	20240614	0.38	N	290520	500	79 억	97098	N	N	14	N	N
83	20240614	150846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-155	5	-5.09	181552280	61991	325.05	3005	3075	2885	3955	2135	3045	2928.69	0.61	-40922	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	460	-13.76	0.76	12	0.39	-210.00	3826.00	6650	20230609	-56.54	2885	20240614	0.17	4990	-42.08	20240326	2885	0.17	20240614	6600	-56.21	20230614	2885	0.17	20240614	0.38	N	290520	500	79 억	97098	N	N	16	N	N
84	20240614	140845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-155	5	-5.09	149298000	50842	266.59	3005	3075	2885	3955	2135	3045	2936.51	0.61	-33898	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	460	-13.76	0.76	12	0.32	-210.00	3826.00	6650	20230609	-56.54	2885	20240614	0.17	4990	-42.08	20240326	2885	0.17	20240614	6600	-56.21	20230614	2885	0.17	20240614	0.38	N	290520	500	79 억	97098	N	N	16	N	N
85	20240614	130847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2925	-120	5	-3.94	96319000	32634	171.12	3005	3075	2925	3955	2135	3045	2951.49	0.61	-26087	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	466	-13.93	0.76	12	0.20	-210.00	3826.00	6650	20230609	-56.02	2925	20240614	0.00	4990	-41.38	20240326	2925	0.00	20240614	6600	-55.68	20230614	2925	0.00	20240614	0.38	N	290520	500	79 억	97098	N	N	16	N	N
86	20240614	120850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2935	-110	5	-3.61	68878930	23264	121.99	3005	3075	2935	3955	2135	3045	2960.75	0.61	-18502	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	468	-13.98	0.77	12	0.15	-210.00	3826.00	6650	20230609	-55.86	2935	20240614	0.00	4990	-41.18	20240326	2935	0.00	20240614	6600	-55.53	20230614	2935	0.00	20240614	0.38	N	290520	500	79 억	97098	N	N	16	N	N
87	20240614	110957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2945	-100	5	-3.28	43183035	14526	76.17	3005	3075	2945	3955	2135	3045	2972.80	0.61	-11457	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	469	-14.02	0.77	12	0.09	-210.00	3826.00	6650	20230609	-55.71	2945	20240614	0.00	4990	-40.98	20240326	2945	0.00	20240614	6600	-55.38	20230614	2945	0.00	20240614	0.38	N	290520	500	79 억	97098	N	N	16	N	N
88	20240614	100956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3020	-25	5	-0.82	8174720	2726	14.29	3005	3075	2980	3955	2135	3045	2998.78	0.61	-1058	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	481	-14.38	0.79	12	0.02	-210.00	3826.00	6650	20230609	-54.59	2980	20240614	1.34	4990	-39.48	20240326	2980	1.34	20240614	6600	-54.24	20230614	2980	1.34	20240614	0.38	N	290520	500	79 억	97098	N	N	16	N	N
89	20240614	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	30	2	0.99	421030	140	0.73	3005	3075	3000	3955	2135	3045	3007.09	0.61	12	3081	3062	3026	3007	2971	3072	3017	80	910	500	1880	5	1	15929362	490	-14.64	0.80	12	0.00	-210.00	3826.00	6650	20230609	-53.76	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	6600	-53.41	20230614	2980	3.19	20240314	0.38	N	290520	500	79 억	97098	N	N	16	N	N
90	20240613	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	10	2	0.33	56955030	18971	88.54	3045	3045	2990	3945	2125	3035	3001.50	0.61	-209	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	485	-14.50	0.80	12	0.12	-210.00	3826.00	6780	20230607	-55.09	2980	20240314	2.18	4990	-38.98	20240326	2980	2.18	20240314	6610	-53.93	20230613	2980	2.18	20240314	0.38	N	290520	500	79 억	97307	N	N	16	N	N
91	20240613	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	10	2	0.33	55338170	18440	86.06	3045	3045	2990	3945	2125	3035	3000.99	0.61	-210	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	485	-14.50	0.80	12	0.12	-210.00	3826.00	6780	20230607	-55.09	2980	20240314	2.18	4990	-38.98	20240326	2980	2.18	20240314	6610	-53.93	20230613	2980	2.18	20240314	0.38	N	290520	500	79 억	97307	N	N	39	N	N
92	20240613	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-10	5	-0.33	51980240	17334	80.90	3045	3045	2990	3945	2125	3035	2998.74	0.61	-23	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	482	-14.40	0.79	12	0.11	-210.00	3826.00	6780	20230607	-55.38	2980	20240314	1.51	4990	-39.38	20240326	2980	1.51	20240314	6610	-54.24	20230613	2980	1.51	20240314	0.38	N	290520	500	79 억	97307	N	N	39	N	N
93	20240613	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-15	5	-0.49	50271365	16768	78.26	3045	3045	2990	3945	2125	3035	2998.05	0.61	31	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	481	-14.38	0.79	12	0.11	-210.00	3826.00	6780	20230607	-55.46	2980	20240314	1.34	4990	-39.48	20240326	2980	1.34	20240314	6610	-54.31	20230613	2980	1.34	20240314	0.38	N	290520	500	79 억	97307	N	N	39	N	N
94	20240613	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-40	5	-1.32	46993270	15678	73.17	3045	3045	2990	3945	2125	3035	2997.40	0.61	68	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	477	-14.26	0.78	12	0.10	-210.00	3826.00	6780	20230607	-55.83	2980	20240314	0.50	4990	-39.98	20240326	2980	0.50	20240314	6610	-54.69	20230613	2980	0.50	20240314	0.38	N	290520	500	79 억	97307	N	N	39	N	N
95	20240613	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-20	5	-0.66	12183375	4051	18.91	3045	3045	3000	3945	2125	3035	3007.50	0.61	-33	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	480	-14.36	0.79	12	0.03	-210.00	3826.00	6780	20230607	-55.53	2980	20240314	1.17	4990	-39.58	20240326	2980	1.17	20240314	6610	-54.39	20230613	2980	1.17	20240314	0.38	N	290520	500	79 억	97307	N	N	39	N	N
96	20240613	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	-30	5	-0.99	3584225	1192	5.56	3045	3045	3000	3945	2125	3035	3006.90	0.61	-20	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	479	-14.31	0.79	12	0.01	-210.00	3826.00	6780	20230607	-55.68	2980	20240314	0.84	4990	-39.78	20240326	2980	0.84	20240314	6610	-54.54	20230613	2980	0.84	20240314	0.38	N	290520	500	79 억	97307	N	N	39	N	N
97	20240613	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	0	3	0.00	21305	7	0.03	3045	3045	3035	3945	2125	3035	3043.57	0.61	-1	3148	3091	3043	2986	2938	3067	2962	80	910	500	1880	5	1	15929362	483	-14.45	0.79	12	0.00	-210.00	3826.00	6780	20230607	-55.24	2980	20240314	1.85	4990	-39.18	20240326	2980	1.85	20240314	6610	-54.08	20230613	2980	1.85	20240314	0.38	N	290520	500	79 억	97307	N	N	39	N	N
98	20240612	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-5	5	-0.16	64409450	21418	140.68	3100	3100	2995	3950	2130	3040	3007.26	0.61	220	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	483	-14.45	0.79	12	0.13	-210.00	3826.00	6800	20230605	-55.37	2980	20240314	1.85	4990	-39.18	20240326	2980	1.85	20240314	6630	-54.22	20230612	2980	1.85	20240314	0.38	N	290520	500	79 억	97029	N	N	39	N	N
99	20240612	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-15	5	-0.49	60824685	20232	132.89	3100	3100	2995	3950	2130	3040	3006.36	0.61	415	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	482	-14.40	0.79	12	0.13	-210.00	3826.00	6800	20230605	-55.51	2980	20240314	1.51	4990	-39.38	20240326	2980	1.51	20240314	6630	-54.37	20230612	2980	1.51	20240314	0.38	N	290520	500	79 억	97029	N	N	21	N	N
100	20240612	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-20	5	-0.66	60764210	20212	132.76	3100	3100	2995	3950	2130	3040	3006.34	0.61	414	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	481	-14.38	0.79	12	0.13	-210.00	3826.00	6800	20230605	-55.59	2980	20240314	1.34	4990	-39.48	20240326	2980	1.34	20240314	6630	-54.45	20230612	2980	1.34	20240314	0.38	N	290520	500	79 억	97029	N	N	21	N	N
101	20240612	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-40	5	-1.32	46565025	15483	101.69	3100	3100	2995	3950	2130	3040	3007.49	0.61	-99	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	478	-14.29	0.78	12	0.10	-210.00	3826.00	6800	20230605	-55.88	2980	20240314	0.67	4990	-39.88	20240326	2980	0.67	20240314	6630	-54.75	20230612	2980	0.67	20240314	0.38	N	290520	500	79 억	97029	N	N	21	N	N
102	20240612	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	-30	5	-0.99	36553370	12147	79.78	3100	3100	2995	3950	2130	3040	3009.25	0.61	6	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	479	-14.33	0.79	12	0.08	-210.00	3826.00	6800	20230605	-55.74	2980	20240314	1.01	4990	-39.68	20240326	2980	1.01	20240314	6630	-54.60	20230612	2980	1.01	20240314	0.38	N	290520	500	79 억	97029	N	N	21	N	N
103	20240612	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-15	5	-0.49	13544485	4489	29.48	3100	3100	3000	3950	2130	3040	3017.26	0.61	-132	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	482	-14.40	0.79	12	0.03	-210.00	3826.00	6800	20230605	-55.51	2980	20240314	1.51	4990	-39.38	20240326	2980	1.51	20240314	6630	-54.37	20230612	2980	1.51	20240314	0.38	N	290520	500	79 억	97029	N	N	21	N	N
104	20240612	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-10	5	-0.33	9749040	3235	21.25	3100	3100	3000	3950	2130	3040	3013.61	0.61	-132	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	483	-14.43	0.79	12	0.02	-210.00	3826.00	6800	20230605	-55.44	2980	20240314	1.68	4990	-39.28	20240326	2980	1.68	20240314	6630	-54.30	20230612	2980	1.68	20240314	0.38	N	290520	500	79 억	97029	N	N	21	N	N
105	20240612	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-5	5	-0.16	7329675	2439	16.02	3100	3100	3000	3950	2130	3040	3005.20	0.61	0	3106	3072	3041	3007	2976	3057	2992	80	910	500	1880	5	1	15929362	483	-14.45	0.79	12	0.02	-210.00	3826.00	6800	20230605	-55.37	2980	20240314	1.85	4990	-39.18	20240326	2980	1.85	20240314	6630	-54.22	20230612	2980	1.85	20240314	0.38	N	290520	500	79 억	97029	N	N	21	N	N
106	20240610	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-20	5	-0.65	35934580	11631	153.69	3190	3190	3040	4020	2170	3095	3089.60	0.62	203	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	490	-14.64	0.80	12	0.07	-210.00	3826.00	7150	20230601	-56.99	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	6630	-53.62	20230612	2980	3.19	20240314	0.38	N	290520	500	79 억	98227	N	N	8	N	N
107	20240610	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-10	5	-0.32	35464245	11478	151.66	3190	3190	3040	4020	2170	3095	3089.76	0.62	203	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	491	-14.69	0.81	12	0.07	-210.00	3826.00	7150	20230601	-56.85	2980	20240314	3.52	4990	-38.18	20240326	2980	3.52	20240314	6630	-53.47	20230612	2980	3.52	20240314	0.38	N	290520	500	79 억	98227	N	N	13	N	N
108	20240610	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-10	5	-0.32	34918245	11301	149.33	3190	3190	3040	4020	2170	3095	3089.84	0.62	363	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	491	-14.69	0.81	12	0.07	-210.00	3826.00	7150	20230601	-56.85	2980	20240314	3.52	4990	-38.18	20240326	2980	3.52	20240314	6630	-53.47	20230612	2980	3.52	20240314	0.38	N	290520	500	79 억	98227	N	N	13	N	N
109	20240610	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	5	2	0.16	31803545	10283	135.87	3190	3190	3060	4020	2170	3095	3092.83	0.62	363	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	494	-14.76	0.81	12	0.06	-210.00	3826.00	7150	20230601	-56.64	2980	20240314	4.03	4990	-37.88	20240326	2980	4.03	20240314	6630	-53.24	20230612	2980	4.03	20240314	0.38	N	290520	500	79 억	98227	N	N	13	N	N
110	20240610	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	15	2	0.48	30932445	10002	132.16	3190	3190	3060	4020	2170	3095	3092.63	0.62	633	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	495	-14.81	0.81	12	0.06	-210.00	3826.00	7150	20230601	-56.50	2980	20240314	4.36	4990	-37.68	20240326	2980	4.36	20240314	6630	-53.09	20230612	2980	4.36	20240314	0.38	N	290520	500	79 억	98227	N	N	13	N	N
111	20240610	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-5	5	-0.16	19499735	6282	83.01	3190	3190	3065	4020	2170	3095	3104.06	0.62	-1003	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	492	-14.71	0.81	12	0.04	-210.00	3826.00	7150	20230601	-56.78	2980	20240314	3.69	4990	-38.08	20240326	2980	3.69	20240314	6630	-53.39	20230612	2980	3.69	20240314	0.38	N	290520	500	79 억	98227	N	N	13	N	N
112	20240610	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	30	2	0.97	16672540	5369	70.94	3190	3190	3070	4020	2170	3095	3105.33	0.62	-538	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	498	-14.88	0.82	12	0.03	-210.00	3826.00	7150	20230601	-56.29	2980	20240314	4.87	4990	-37.37	20240326	2980	4.87	20240314	6630	-52.87	20230612	2980	4.87	20240314	0.38	N	290520	500	79 억	98227	N	N	13	N	N
113	20240610	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-10	5	-0.32	3069480	988	13.05	3190	3190	3085	4020	2170	3095	3106.76	0.62	-884	3248	3171	3113	3036	2978	3142	3007	80	925	500	1910	5	1	15929362	491	-14.69	0.81	12	0.01	-210.00	3826.00	7150	20230601	-56.85	2980	20240314	3.52	4990	-38.18	20240326	2980	3.52	20240314	6630	-53.47	20230612	2980	3.52	20240314	0.38	N	290520	500	79 억	98227	N	N	13	N	N
114	20240607	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	15	2	0.49	23430570	7566	109.70	3185	3190	3055	4000	2160	3080	3096.82	0.62	-1011	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	493	-14.74	0.81	12	0.05	-210.00	3826.00	7270	20230531	-57.43	2980	20240314	3.86	4990	-37.98	20240326	2980	3.86	20240314	6780	-54.35	20230607	2980	3.86	20240314	0.39	N	290520	500	79 억	99238	N	N	13	N	N
115	20240607	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	15	2	0.49	20668570	6668	96.68	3185	3190	3075	4000	2160	3080	3099.67	0.62	-1025	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	493	-14.74	0.81	12	0.04	-210.00	3826.00	7270	20230531	-57.43	2980	20240314	3.86	4990	-37.98	20240326	2980	3.86	20240314	6780	-54.35	20230607	2980	3.86	20240314	0.39	N	290520	500	79 억	99238	N	N	23	N	N
116	20240607	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	15	2	0.49	16040085	5163	74.86	3185	3190	3075	4000	2160	3080	3106.74	0.62	-1022	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	493	-14.74	0.81	12	0.03	-210.00	3826.00	7270	20230531	-57.43	2980	20240314	3.86	4990	-37.98	20240326	2980	3.86	20240314	6780	-54.35	20230607	2980	3.86	20240314	0.39	N	290520	500	79 억	99238	N	N	23	N	N
117	20240607	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	25	2	0.81	13630600	4380	63.51	3185	3190	3075	4000	2160	3080	3112.01	0.62	-1013	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	495	-14.79	0.81	12	0.03	-210.00	3826.00	7270	20230531	-57.29	2980	20240314	4.19	4990	-37.78	20240326	2980	4.19	20240314	6780	-54.20	20230607	2980	4.19	20240314	0.39	N	290520	500	79 억	99238	N	N	23	N	N
118	20240607	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-5	5	-0.16	11421255	3665	53.14	3185	3190	3075	4000	2160	3080	3116.30	0.62	-912	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	490	-14.64	0.80	12	0.02	-210.00	3826.00	7270	20230531	-57.70	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	6780	-54.65	20230607	2980	3.19	20240314	0.39	N	290520	500	79 억	99238	N	N	23	N	N
119	20240607	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	20	2	0.65	6766120	2157	31.27	3185	3190	3080	4000	2160	3080	3136.82	0.62	-425	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	494	-14.76	0.81	12	0.01	-210.00	3826.00	7270	20230531	-57.36	2980	20240314	4.03	4990	-37.88	20240326	2980	4.03	20240314	6780	-54.28	20230607	2980	4.03	20240314	0.39	N	290520	500	79 억	99238	N	N	23	N	N
120	20240607	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	10	2	0.32	6044995	1924	27.90	3185	3190	3080	4000	2160	3080	3141.89	0.62	-259	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	492	-14.71	0.81	12	0.01	-210.00	3826.00	7270	20230531	-57.50	2980	20240314	3.69	4990	-38.08	20240326	2980	3.69	20240314	6780	-54.42	20230607	2980	3.69	20240314	0.39	N	290520	500	79 억	99238	N	N	23	N	N
121	20240607	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	5	2	0.16	3628885	1145	16.60	3185	3190	3085	4000	2160	3080	3169.33	0.62	-30	3120	3100	3070	3050	3020	3085	3035	80	920	500	1900	5	1	15929362	491	-14.69	0.81	12	0.01	-210.00	3826.00	7270	20230531	-57.57	2980	20240314	3.52	4990	-38.18	20240326	2980	3.52	20240314	6780	-54.50	20230607	2980	3.52	20240314	0.39	N	290520	500	79 억	99238	N	N	23	N	N
122	20240605	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	0	3	0.00	21142635	6897	46.24	3090	3090	3040	4000	2160	3080	3065.46	0.62	126	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	491	-14.67	0.81	12	0.04	-210.00	3826.00	7270	20230531	-57.63	2980	20240314	3.36	4990	-38.28	20240326	2980	3.36	20240314	6800	-54.71	20230605	2980	3.36	20240314	0.40	N	290520	500	79 억	99112	N	N	14	N	N
123	20240605	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	0	3	0.00	20018440	6532	43.79	3090	3090	3040	4000	2160	3080	3064.67	0.62	133	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	491	-14.67	0.81	12	0.04	-210.00	3826.00	7270	20230531	-57.63	2980	20240314	3.36	4990	-38.28	20240326	2980	3.36	20240314	6800	-54.71	20230605	2980	3.36	20240314	0.40	N	290520	500	79 억	99112	N	N	19	N	N
124	20240605	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-10	5	-0.32	18642805	6084	40.79	3090	3090	3040	4000	2160	3080	3064.23	0.62	250	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	489	-14.62	0.80	12	0.04	-210.00	3826.00	7270	20230531	-57.77	2980	20240314	3.02	4990	-38.48	20240326	2980	3.02	20240314	6800	-54.85	20230605	2980	3.02	20240314	0.40	N	290520	500	79 억	99112	N	N	19	N	N
125	20240605	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	0	3	0.00	15013840	4895	32.81	3090	3090	3040	4000	2160	3080	3067.18	0.62	-185	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	491	-14.67	0.81	12	0.03	-210.00	3826.00	7270	20230531	-57.63	2980	20240314	3.36	4990	-38.28	20240326	2980	3.36	20240314	6800	-54.71	20230605	2980	3.36	20240314	0.40	N	290520	500	79 억	99112	N	N	19	N	N
126	20240605	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	-15	5	-0.49	7082970	2316	15.53	3090	3090	3040	4000	2160	3080	3058.28	0.62	-176	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	488	-14.60	0.80	12	0.01	-210.00	3826.00	7270	20230531	-57.84	2980	20240314	2.85	4990	-38.58	20240326	2980	2.85	20240314	6800	-54.93	20230605	2980	2.85	20240314	0.40	N	290520	500	79 억	99112	N	N	19	N	N
127	20240605	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-5	5	-0.16	6270125	2050	13.74	3090	3090	3040	4000	2160	3080	3058.60	0.62	-176	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	490	-14.64	0.80	12	0.01	-210.00	3826.00	7270	20230531	-57.70	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	6800	-54.78	20230605	2980	3.19	20240314	0.40	N	290520	500	79 억	99112	N	N	19	N	N
128	20240605	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-5	5	-0.16	4089280	1336	8.96	3090	3090	3040	4000	2160	3080	3060.84	0.62	-436	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	490	-14.64	0.80	12	0.01	-210.00	3826.00	7270	20230531	-57.70	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	6800	-54.78	20230605	2980	3.19	20240314	0.40	N	290520	500	79 억	99112	N	N	19	N	N
129	20240605	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-10	5	-0.32	471390	153	1.03	3090	3090	3050	4000	2160	3080	3080.98	0.62	-15	3173	3126	3088	3041	3003	3107	3022	80	920	500	1900	5	1	15929362	489	-14.62	0.80	12	0.00	-210.00	3826.00	7270	20230531	-57.77	2980	20240314	3.02	4990	-38.48	20240326	2980	3.02	20240314	6800	-54.85	20230605	2980	3.02	20240314	0.40	N	290520	500	79 억	99112	N	N	19	N	N
130	20240604	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-25	5	-0.81	45910720	14897	100.07	3135	3135	3050	4035	2175	3105	3081.88	0.64	-2855	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	491	-14.67	0.81	12	0.09	-210.00	3826.00	7270	20230531	-57.63	2980	20240314	3.36	4990	-38.28	20240326	2980	3.36	20240314	6800	-54.71	20230605	2980	3.36	20240314	0.41	N	290520	500	79 억	101967	N	N	19	N	N
131	20240604	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-15	5	-0.48	44796795	14532	97.62	3135	3135	3050	4035	2175	3105	3082.63	0.64	-2513	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	492	-14.71	0.81	12	0.09	-210.00	3826.00	7270	20230531	-57.50	2980	20240314	3.69	4990	-38.08	20240326	2980	3.69	20240314	6800	-54.56	20230605	2980	3.69	20240314	0.41	N	290520	500	79 억	101967	N	N	21	N	N
132	20240604	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	5	2	0.16	27126960	8780	58.98	3135	3135	3070	4035	2175	3105	3089.63	0.64	-2093	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	495	-14.81	0.81	12	0.06	-210.00	3826.00	7270	20230531	-57.22	2980	20240314	4.36	4990	-37.68	20240326	2980	4.36	20240314	6800	-54.26	20230605	2980	4.36	20240314	0.41	N	290520	500	79 억	101967	N	N	21	N	N
133	20240604	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-5	5	-0.16	26543385	8592	57.72	3135	3135	3070	4035	2175	3105	3089.31	0.64	-1933	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	494	-14.76	0.81	12	0.05	-210.00	3826.00	7270	20230531	-57.36	2980	20240314	4.03	4990	-37.88	20240326	2980	4.03	20240314	6800	-54.41	20230605	2980	4.03	20240314	0.41	N	290520	500	79 억	101967	N	N	21	N	N
134	20240604	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-20	5	-0.64	25592735	8285	55.66	3135	3135	3070	4035	2175	3105	3089.04	0.64	-1673	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	491	-14.69	0.81	12	0.05	-210.00	3826.00	7270	20230531	-57.57	2980	20240314	3.52	4990	-38.18	20240326	2980	3.52	20240314	6800	-54.63	20230605	2980	3.52	20240314	0.41	N	290520	500	79 억	101967	N	N	21	N	N
135	20240604	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-30	5	-0.97	24391530	7895	53.04	3135	3135	3070	4035	2175	3105	3089.49	0.64	-1602	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	490	-14.64	0.80	12	0.05	-210.00	3826.00	7270	20230531	-57.70	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	6800	-54.78	20230605	2980	3.19	20240314	0.41	N	290520	500	79 억	101967	N	N	21	N	N
136	20240604	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-30	5	-0.97	22886535	7406	49.75	3135	3135	3070	4035	2175	3105	3090.27	0.64	-1587	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	490	-14.64	0.80	12	0.05	-210.00	3826.00	7270	20230531	-57.70	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	6800	-54.78	20230605	2980	3.19	20240314	0.41	N	290520	500	79 억	101967	N	N	21	N	N
137	20240604	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-5	5	-0.16	6023330	1944	13.06	3135	3135	3085	4035	2175	3105	3098.42	0.64	-912	3155	3130	3110	3085	3065	3120	3075	80	930	500	1920	5	1	15929362	494	-14.76	0.81	12	0.01	-210.00	3826.00	7270	20230531	-57.36	2980	20240314	4.03	4990	-37.88	20240326	2980	4.03	20240314	6800	-54.41	20230605	2980	4.03	20240314	0.41	N	290520	500	79 억	101967	N	N	21	N	N
138	20240603	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	-5	5	-0.16	46145390	14868	120.79	3110	3135	3090	4040	2180	3110	3103.67	0.65	-1262	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	495	-14.79	0.81	12	0.09	-210.00	3826.00	7270	20230531	-57.29	2980	20240314	4.19	4990	-37.78	20240326	2980	4.19	20240314	6800	-54.34	20230605	2980	4.19	20240314	0.39	N	290520	500	79 억	103229	N	N	21	N	N
139	20240603	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	-5	5	-0.16	39224605	12640	102.69	3110	3135	3090	4040	2180	3110	3103.21	0.65	-1186	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	495	-14.79	0.81	12	0.08	-210.00	3826.00	7270	20230531	-57.29	2980	20240314	4.19	4990	-37.78	20240326	2980	4.19	20240314	6800	-54.34	20230605	2980	4.19	20240314	0.39	N	290520	500	79 억	103229	N	N	2	N	N
140	20240603	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	0	3	0.00	39146850	12615	102.49	3110	3135	3090	4040	2180	3110	3103.20	0.65	-1185	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	495	-14.81	0.81	12	0.08	-210.00	3826.00	7270	20230531	-57.22	2980	20240314	4.36	4990	-37.68	20240326	2980	4.36	20240314	6800	-54.26	20230605	2980	4.36	20240314	0.39	N	290520	500	79 억	103229	N	N	2	N	N
141	20240603	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	5	2	0.16	38307830	12345	100.29	3110	3135	3090	4040	2180	3110	3103.10	0.65	-1164	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	496	-14.83	0.81	12	0.08	-210.00	3826.00	7270	20230531	-57.15	2980	20240314	4.53	4990	-37.58	20240326	2980	4.53	20240314	6800	-54.19	20230605	2980	4.53	20240314	0.39	N	290520	500	79 억	103229	N	N	2	N	N
142	20240603	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	10	2	0.32	38017870	12252	99.54	3110	3135	3090	4040	2180	3110	3102.99	0.65	-1169	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	497	-14.86	0.82	12	0.08	-210.00	3826.00	7270	20230531	-57.08	2980	20240314	4.70	4990	-37.47	20240326	2980	4.70	20240314	6800	-54.12	20230605	2980	4.70	20240314	0.39	N	290520	500	79 억	103229	N	N	2	N	N
143	20240603	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	5	2	0.16	33278290	10721	87.10	3110	3135	3095	4040	2180	3110	3104.03	0.65	-1179	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	496	-14.83	0.81	12	0.07	-210.00	3826.00	7270	20230531	-57.15	2980	20240314	4.53	4990	-37.58	20240326	2980	4.53	20240314	6800	-54.19	20230605	2980	4.53	20240314	0.39	N	290520	500	79 억	103229	N	N	2	N	N
144	20240603	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	0	3	0.00	9658345	3111	25.27	3110	3135	3095	4040	2180	3110	3104.58	0.65	944	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	495	-14.81	0.81	12	0.02	-210.00	3826.00	7270	20230531	-57.22	2980	20240314	4.36	4990	-37.68	20240326	2980	4.36	20240314	6800	-54.26	20230605	2980	4.36	20240314	0.39	N	290520	500	79 억	103229	N	N	2	N	N
145	20240603	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	0	3	0.00	96410	31	0.25	3110	3110	3110	4040	2180	3110	3110.00	0.65	-4	3160	3135	3085	3060	3010	3147	3072	80	930	500	1920	5	1	15929362	495	-14.81	0.81	12	0.00	-210.00	3826.00	7270	20230531	-57.22	2980	20240314	4.36	4990	-37.68	20240326	2980	4.36	20240314	6800	-54.26	20230605	2980	4.36	20240314	0.39	N	290520	500	79 억	103229	N	N	2	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History