KissMeData/306620/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	5	2	0.19	168310440	65204	84.71	2575	2625	2555	3345	1805	2575	2581.29	0.46	-4094	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1099	-21.15	2.46	12	0.15	-122.00	1050.00	3690	20230629	-30.08	2200	20231027	17.27	3420	-24.56	20240430	2450	5.31	20240206	3690	-30.08	20230629	2200	17.27	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
3	20240628	151210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	15	2	0.58	159777430	61899	80.42	2575	2625	2555	3345	1805	2575	2581.26	0.46	-3954	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1104	-21.23	2.47	12	0.15	-122.00	1050.00	3690	20230629	-29.81	2200	20231027	17.73	3420	-24.27	20240430	2450	5.71	20240206	3690	-29.81	20230629	2200	17.73	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
4	20240628	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	25	2	0.97	152792105	59205	76.92	2575	2625	2555	3345	1805	2575	2580.73	0.46	-3563	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1108	-21.31	2.48	12	0.14	-122.00	1050.00	3690	20230629	-29.54	2200	20231027	18.18	3420	-23.98	20240430	2450	6.12	20240206	3690	-29.54	20230629	2200	18.18	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
5	20240628	131207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	25	2	0.97	132084105	51242	66.57	2575	2605	2555	3345	1805	2575	2577.65	0.46	-2953	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1108	-21.31	2.48	12	0.12	-122.00	1050.00	3690	20230629	-29.54	2200	20231027	18.18	3420	-23.98	20240430	2450	6.12	20240206	3690	-29.54	20230629	2200	18.18	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
6	20240628	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	0	3	0.00	102464445	39774	51.67	2575	2600	2555	3345	1805	2575	2576.17	0.46	-7829	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1097	-21.11	2.45	12	0.09	-122.00	1050.00	3690	20230629	-30.22	2200	20231027	17.05	3420	-24.71	20240430	2450	5.10	20240206	3690	-30.22	20230629	2200	17.05	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
7	20240628	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	0	3	0.00	95852485	37203	48.33	2575	2600	2555	3345	1805	2575	2576.47	0.46	-7735	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1097	-21.11	2.45	12	0.09	-122.00	1050.00	3690	20230629	-30.22	2200	20231027	17.05	3420	-24.71	20240430	2450	5.10	20240206	3690	-30.22	20230629	2200	17.05	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
8	20240628	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	10	2	0.39	63209580	24520	31.86	2575	2600	2555	3345	1805	2575	2577.88	0.46	-8682	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1101	-21.19	2.46	12	0.06	-122.00	1050.00	3690	20230629	-29.95	2200	20231027	17.50	3420	-24.42	20240430	2450	5.51	20240206	3690	-29.95	20230629	2200	17.50	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
9	20240628	091148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	0	3	0.00	29156960	11287	14.66	2575	2600	2565	3345	1805	2575	2583.23	0.46	-7479	2715	2645	2610	2540	2505	2627	2522	43	770	100	1850	5	1	42608149	1097	-21.11	2.45	12	0.03	-122.00	1050.00	3690	20230629	-30.22	2200	20231027	17.05	3420	-24.71	20240430	2450	5.10	20240206	3690	-30.22	20230629	2200	17.05	20231027	1.04	N	306620	100	42 억	195757	N	N	N	N
10	20240627	161135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-85	5	-3.20	200800340	76924	214.38	2660	2680	2575	3455	1865	2660	2610.44	0.48	-9257	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1097	-21.11	2.45	12	0.18	-122.00	1050.00	3690	20230629	-30.22	2200	20231027	17.05	3420	-24.71	20240430	2450	5.10	20240206	3690	-30.22	20230629	2200	17.05	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
11	20240627	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-70	5	-2.63	179887155	68818	191.79	2660	2680	2585	3455	1865	2660	2613.95	0.48	-8908	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1104	-21.23	2.47	12	0.16	-122.00	1050.00	3690	20230629	-29.81	2200	20231027	17.73	3420	-24.27	20240430	2450	5.71	20240206	3690	-29.81	20230629	2200	17.73	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
12	20240627	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-45	5	-1.69	149416455	57096	159.12	2660	2680	2600	3455	1865	2660	2616.93	0.48	-8860	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1114	-21.43	2.49	12	0.13	-122.00	1050.00	3690	20230629	-29.13	2200	20231027	18.86	3420	-23.54	20240430	2450	6.73	20240206	3690	-29.13	20230629	2200	18.86	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
13	20240627	131141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-40	5	-1.50	117942955	45008	125.43	2660	2680	2600	3455	1865	2660	2620.49	0.48	-4876	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1116	-21.48	2.50	12	0.11	-122.00	1050.00	3690	20230629	-29.00	2200	20231027	19.09	3420	-23.39	20240430	2450	6.94	20240206	3690	-29.00	20230629	2200	19.09	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
14	20240627	121143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-45	5	-1.69	79268540	30191	84.14	2660	2680	2610	3455	1865	2660	2625.57	0.48	-4124	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1114	-21.43	2.49	12	0.07	-122.00	1050.00	3690	20230629	-29.13	2200	20231027	18.86	3420	-23.54	20240430	2450	6.73	20240206	3690	-29.13	20230629	2200	18.86	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
15	20240627	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-25	5	-0.94	67545065	25724	71.69	2660	2680	2610	3455	1865	2660	2625.76	0.48	-987	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1123	-21.60	2.51	12	0.06	-122.00	1050.00	3690	20230629	-28.59	2200	20231027	19.77	3420	-22.95	20240430	2450	7.55	20240206	3690	-28.59	20230629	2200	19.77	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
16	20240627	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-30	5	-1.13	53712685	20450	56.99	2660	2680	2610	3455	1865	2660	2626.54	0.48	-1585	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1121	-21.56	2.50	12	0.05	-122.00	1050.00	3690	20230629	-28.73	2200	20231027	19.55	3420	-23.10	20240430	2450	7.35	20240206	3690	-28.73	20230629	2200	19.55	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
17	20240627	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-45	5	-1.69	19650275	7466	20.81	2660	2680	2615	3455	1865	2660	2631.97	0.48	-1711	2703	2681	2643	2621	2583	2692	2632	43	795	100	1910	5	1	42608149	1114	-21.43	2.49	12	0.02	-122.00	1050.00	3690	20230629	-29.13	2200	20231027	18.86	3420	-23.54	20240430	2450	6.73	20240206	3690	-29.13	20230629	2200	18.86	20231027	1.05	N	306620	100	42 억	204749	N	N	N	N
18	20240626	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	15	2	0.57	94605215	35871	38.31	2650	2665	2605	3435	1855	2645	2637.37	0.48	-1347	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1133	-21.80	2.53	12	0.08	-122.00	1050.00	3690	20230629	-27.91	2200	20231027	20.91	3420	-22.22	20240430	2450	8.57	20240206	3690	-27.91	20230629	2200	20.91	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
19	20240626	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	0	3	0.00	91559075	34723	37.08	2650	2665	2605	3435	1855	2645	2636.84	0.48	-1271	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1127	-21.68	2.52	12	0.08	-122.00	1050.00	3690	20230629	-28.32	2200	20231027	20.23	3420	-22.66	20240430	2450	7.96	20240206	3690	-28.32	20230629	2200	20.23	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
20	20240626	141138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	67306895	25556	27.29	2650	2665	2605	3435	1855	2645	2633.70	0.48	1158	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1125	-21.64	2.51	12	0.06	-122.00	1050.00	3690	20230629	-28.46	2200	20231027	20.00	3420	-22.81	20240430	2450	7.76	20240206	3690	-28.46	20230629	2200	20.00	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
21	20240626	131139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-10	5	-0.38	58298070	22144	23.65	2650	2665	2605	3435	1855	2645	2632.68	0.48	2250	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1123	-21.60	2.51	12	0.05	-122.00	1050.00	3690	20230629	-28.59	2200	20231027	19.77	3420	-22.95	20240430	2450	7.55	20240206	3690	-28.59	20230629	2200	19.77	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
22	20240626	121137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	45892835	17428	18.61	2650	2665	2605	3435	1855	2645	2633.28	0.48	1803	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1125	-21.64	2.51	12	0.04	-122.00	1050.00	3690	20230629	-28.46	2200	20231027	20.00	3420	-22.81	20240430	2450	7.76	20240206	3690	-28.46	20230629	2200	20.00	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
23	20240626	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	42838445	16270	17.37	2650	2665	2605	3435	1855	2645	2632.97	0.48	1694	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1125	-21.64	2.51	12	0.04	-122.00	1050.00	3690	20230629	-28.46	2200	20231027	20.00	3420	-22.81	20240430	2450	7.76	20240206	3690	-28.46	20230629	2200	20.00	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
24	20240626	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	0	3	0.00	20937780	7947	8.49	2650	2665	2605	3435	1855	2645	2634.68	0.48	1074	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1127	-21.68	2.52	12	0.02	-122.00	1050.00	3690	20230629	-28.32	2200	20231027	20.23	3420	-22.66	20240430	2450	7.96	20240206	3690	-28.32	20230629	2200	20.23	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
25	20240626	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	10	2	0.38	4392345	1656	1.77	2650	2665	2645	3435	1855	2645	2652.38	0.48	1075	2695	2670	2635	2610	2575	2682	2622	43	790	100	1900	5	1	42608149	1131	-21.76	2.53	12	0.00	-122.00	1050.00	3690	20230629	-28.05	2200	20231027	20.68	3420	-22.37	20240430	2450	8.37	20240206	3690	-28.05	20230629	2200	20.68	20231027	1.06	N	306620	100	42 억	206049	N	N	N	N
26	20240625	161135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	15	2	0.57	245168815	93641	119.95	2600	2660	2600	3415	1845	2630	2618.12	0.44	17700	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1127	-21.68	2.52	12	0.22	-122.00	1050.00	3690	20230629	-28.32	2200	20231027	20.23	3420	-22.66	20240430	2450	7.96	20240206	3690	-28.32	20230629	2200	20.23	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
27	20240625	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	15	2	0.57	236646590	90423	115.83	2600	2660	2600	3415	1845	2630	2617.11	0.44	16443	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1127	-21.68	2.52	12	0.21	-122.00	1050.00	3690	20230629	-28.32	2200	20231027	20.23	3420	-22.66	20240430	2450	7.96	20240206	3690	-28.32	20230629	2200	20.23	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
28	20240625	141137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	20	2	0.76	223601185	85507	109.53	2600	2650	2600	3415	1845	2630	2615.00	0.44	15237	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1129	-21.72	2.52	12	0.20	-122.00	1050.00	3690	20230629	-28.18	2200	20231027	20.45	3420	-22.51	20240430	2450	8.16	20240206	3690	-28.18	20230629	2200	20.45	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
29	20240625	131137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	5	2	0.19	211031465	80748	103.43	2600	2640	2600	3415	1845	2630	2613.46	0.44	15460	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1123	-21.60	2.51	12	0.19	-122.00	1050.00	3690	20230629	-28.59	2200	20231027	19.77	3420	-22.95	20240430	2450	7.55	20240206	3690	-28.59	20230629	2200	19.77	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
30	20240625	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-10	5	-0.38	133170100	51058	65.40	2600	2630	2600	3415	1845	2630	2608.21	0.44	6695	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1116	-21.48	2.50	12	0.12	-122.00	1050.00	3690	20230629	-29.00	2200	20231027	19.09	3420	-23.39	20240430	2450	6.94	20240206	3690	-29.00	20230629	2200	19.09	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
31	20240625	111138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	-5	5	-0.19	122514220	46993	60.20	2600	2630	2600	3415	1845	2630	2607.07	0.44	6593	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1118	-21.52	2.50	12	0.11	-122.00	1050.00	3690	20230629	-28.86	2200	20231027	19.32	3420	-23.25	20240430	2450	7.14	20240206	3690	-28.86	20230629	2200	19.32	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
32	20240625	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	0	3	0.00	119218655	45738	58.59	2600	2630	2600	3415	1845	2630	2606.56	0.44	6593	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1121	-21.56	2.50	12	0.11	-122.00	1050.00	3690	20230629	-28.73	2200	20231027	19.55	3420	-23.10	20240430	2450	7.35	20240206	3690	-28.73	20230629	2200	19.55	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
33	20240625	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-10	5	-0.38	31980330	12258	15.70	2600	2630	2600	3415	1845	2630	2608.94	0.44	7551	2703	2666	2633	2596	2563	2650	2580	43	785	100	1890	5	1	42608149	1116	-21.48	2.50	12	0.03	-122.00	1050.00	3690	20230629	-29.00	2200	20231027	19.09	3420	-23.39	20240430	2450	6.94	20240206	3690	-29.00	20230629	2200	19.09	20231027	1.05	N	306620	100	42 억	188640	N	N	N	N
34	20240624	161136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-20	5	-0.75	201905375	77146	72.47	2660	2670	2600	3445	1855	2650	2617.19	0.41	15349	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1121	-21.56	2.50	12	0.18	-122.00	1050.00	3690	20230629	-28.73	2200	20231027	19.55	3420	-23.10	20240430	2450	7.35	20240206	3690	-28.73	20230629	2200	19.55	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
35	20240624	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-30	5	-1.13	195624340	74755	70.23	2660	2670	2600	3445	1855	2650	2616.87	0.41	15366	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1116	-21.48	2.50	12	0.18	-122.00	1050.00	3690	20230629	-29.00	2200	20231027	19.09	3420	-23.39	20240430	2450	6.94	20240206	3690	-29.00	20230629	2200	19.09	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
36	20240624	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-35	5	-1.32	183541755	70142	65.89	2660	2670	2600	3445	1855	2650	2616.72	0.41	15209	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1114	-21.43	2.49	12	0.16	-122.00	1050.00	3690	20230629	-29.13	2200	20231027	18.86	3420	-23.54	20240430	2450	6.73	20240206	3690	-29.13	20230629	2200	18.86	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
37	20240624	131131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-30	5	-1.13	162622180	62159	58.39	2660	2670	2600	3445	1855	2650	2616.23	0.41	11796	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1116	-21.48	2.50	12	0.15	-122.00	1050.00	3690	20230629	-29.00	2200	20231027	19.09	3420	-23.39	20240430	2450	6.94	20240206	3690	-29.00	20230629	2200	19.09	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
38	20240624	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-30	5	-1.13	142106565	54302	51.01	2660	2670	2600	3445	1855	2650	2616.97	0.41	8617	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1116	-21.48	2.50	12	0.13	-122.00	1050.00	3690	20230629	-29.00	2200	20231027	19.09	3420	-23.39	20240430	2450	6.94	20240206	3690	-29.00	20230629	2200	19.09	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
39	20240624	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	-25	5	-0.94	81289500	30944	29.07	2660	2670	2610	3445	1855	2650	2626.99	0.41	-547	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1118	-21.52	2.50	12	0.07	-122.00	1050.00	3690	20230629	-28.86	2200	20231027	19.32	3420	-23.25	20240430	2450	7.14	20240206	3690	-28.86	20230629	2200	19.32	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
40	20240624	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-10	5	-0.38	63028920	23961	22.51	2660	2670	2610	3445	1855	2650	2630.48	0.41	-1577	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1125	-21.64	2.51	12	0.06	-122.00	1050.00	3690	20230629	-28.46	2200	20231027	20.00	3420	-22.81	20240430	2450	7.76	20240206	3690	-28.46	20230629	2200	20.00	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
41	20240624	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-15	5	-0.57	22322635	8434	7.92	2660	2670	2625	3445	1855	2650	2646.74	0.41	-2515	2750	2700	2675	2625	2600	2687	2612	43	795	100	1900	5	1	42608149	1123	-21.60	2.51	12	0.02	-122.00	1050.00	3690	20230629	-28.59	2200	20231027	19.77	3420	-22.95	20240430	2450	7.55	20240206	3690	-28.59	20230629	2200	19.77	20231027	1.06	N	306620	100	42 억	173310	N	N	N	N
42	20240621	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-75	5	-2.75	283712280	105838	148.72	2710	2725	2650	3540	1910	2725	2680.63	0.43	-9962	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1129	-21.72	2.52	12	0.25	-122.00	1050.00	3690	20230629	-28.18	2200	20231027	20.45	3420	-22.51	20240430	2450	8.16	20240206	3690	-28.18	20230629	2200	20.45	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
43	20240621	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-55	5	-2.02	270083645	100707	141.51	2710	2725	2650	3540	1910	2725	2681.88	0.43	-10855	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1138	-21.89	2.54	12	0.24	-122.00	1050.00	3690	20230629	-27.64	2200	20231027	21.36	3420	-21.93	20240430	2450	8.98	20240206	3690	-27.64	20230629	2200	21.36	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
44	20240621	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-30	5	-1.10	199063920	74046	104.05	2710	2725	2665	3540	1910	2725	2688.38	0.43	-7435	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1148	-22.09	2.57	12	0.17	-122.00	1050.00	3690	20230629	-26.96	2200	20231027	22.50	3420	-21.20	20240430	2450	10.00	20240206	3690	-26.96	20230629	2200	22.50	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
45	20240621	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	-60	5	-2.20	195287170	72642	102.07	2710	2725	2665	3540	1910	2725	2688.35	0.43	-6167	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1136	-21.84	2.54	12	0.17	-122.00	1050.00	3690	20230629	-27.78	2200	20231027	21.14	3420	-22.08	20240430	2450	8.78	20240206	3690	-27.78	20230629	2200	21.14	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
46	20240621	121058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	0	3	0.00	173089685	64369	90.45	2710	2725	2665	3540	1910	2725	2689.02	0.43	-6018	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1161	-22.34	2.60	12	0.15	-122.00	1050.00	3690	20230629	-26.15	2200	20231027	23.86	3420	-20.32	20240430	2450	11.22	20240206	3690	-26.15	20230629	2200	23.86	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
47	20240621	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-35	5	-1.28	125777775	46812	65.78	2710	2725	2665	3540	1910	2725	2686.87	0.43	-6118	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1146	-22.05	2.56	12	0.11	-122.00	1050.00	3690	20230629	-27.10	2200	20231027	22.27	3420	-21.35	20240430	2450	9.80	20240206	3690	-27.10	20230629	2200	22.27	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
48	20240621	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-30	5	-1.10	110833290	41245	57.96	2710	2725	2665	3540	1910	2725	2687.19	0.43	-5846	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1148	-22.09	2.57	12	0.10	-122.00	1050.00	3690	20230629	-26.96	2200	20231027	22.50	3420	-21.20	20240430	2450	10.00	20240206	3690	-26.96	20230629	2200	22.50	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
49	20240621	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-30	5	-1.10	33399880	12359	17.37	2710	2725	2695	3540	1910	2725	2702.47	0.43	-1652	2818	2771	2743	2696	2668	2757	2682	43	815	100	1960	5	1	42608149	1148	-22.09	2.57	12	0.03	-122.00	1050.00	3690	20230629	-26.96	2200	20231027	22.50	3420	-21.20	20240430	2450	10.00	20240206	3690	-26.96	20230629	2200	22.50	20231027	1.05	N	306620	100	42 억	183276	N	N	N	N
50	20240620	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-25	5	-0.91	194402630	71121	117.66	2750	2790	2715	3575	1925	2750	2733.41	0.50	-29765	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1161	-22.34	2.60	12	0.17	-122.00	1050.00	3690	20230629	-26.15	2200	20231027	23.86	3420	-20.32	20240430	2450	11.22	20240206	3690	-26.15	20230629	2200	23.86	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
51	20240620	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-25	5	-0.91	187855215	68719	113.69	2750	2790	2715	3575	1925	2750	2733.67	0.50	-29174	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1161	-22.34	2.60	12	0.16	-122.00	1050.00	3690	20230629	-26.15	2200	20231027	23.86	3420	-20.32	20240430	2450	11.22	20240206	3690	-26.15	20230629	2200	23.86	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
52	20240620	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-10	5	-0.36	170452345	62349	103.15	2750	2790	2715	3575	1925	2750	2733.84	0.50	-27662	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1167	-22.46	2.61	12	0.15	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
53	20240620	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-30	5	-1.09	155710090	56946	94.21	2750	2790	2715	3575	1925	2750	2734.35	0.50	-28398	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1159	-22.30	2.59	12	0.13	-122.00	1050.00	3690	20230629	-26.29	2200	20231027	23.64	3420	-20.47	20240430	2450	11.02	20240206	3690	-26.29	20230629	2200	23.64	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
54	20240620	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-10	5	-0.36	87546110	32038	53.00	2750	2790	2715	3575	1925	2750	2732.57	0.50	-7600	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1167	-22.46	2.61	12	0.08	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
55	20240620	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-5	5	-0.18	54773470	20013	33.11	2750	2790	2725	3575	1925	2750	2736.89	0.50	-5928	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1170	-22.50	2.61	12	0.05	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
56	20240620	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-10	5	-0.36	32879705	12009	19.87	2750	2790	2725	3575	1925	2750	2737.92	0.50	-2391	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1167	-22.46	2.61	12	0.03	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
57	20240620	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	0	3	0.00	6790775	2468	4.08	2750	2790	2750	3575	1925	2750	2751.53	0.50	374	2816	2782	2756	2722	2696	2770	2710	43	825	100	1980	5	1	42608149	1172	-22.54	2.62	12	0.01	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.06	N	306620	100	42 억	213041	N	N	N	N
58	20240619	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-15	5	-0.54	165676590	60265	50.32	2765	2790	2730	3590	1940	2765	2749.13	0.53	-12123	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1168	-22.54	2.62	12	0.14	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
59	20240619	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-15	5	-0.54	140978675	51278	42.81	2765	2790	2730	3590	1940	2765	2749.30	0.53	-9759	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1168	-22.54	2.62	12	0.12	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
60	20240619	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-10	5	-0.36	112361655	40886	34.14	2765	2790	2730	3590	1940	2765	2748.17	0.53	-7653	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1170	-22.58	2.62	12	0.10	-122.00	1050.00	3690	20230629	-25.34	2200	20231027	25.23	3420	-19.44	20240430	2450	12.45	20240206	3690	-25.34	20230629	2200	25.23	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
61	20240619	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-10	5	-0.36	102834825	37418	31.24	2765	2790	2730	3590	1940	2765	2748.27	0.53	-7073	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1170	-22.58	2.62	12	0.09	-122.00	1050.00	3690	20230629	-25.34	2200	20231027	25.23	3420	-19.44	20240430	2450	12.45	20240206	3690	-25.34	20230629	2200	25.23	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
62	20240619	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-20	5	-0.72	90911100	33078	27.62	2765	2790	2730	3590	1940	2765	2748.39	0.53	-5427	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1166	-22.50	2.61	12	0.08	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
63	20240619	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-25	5	-0.90	67339205	24492	20.45	2765	2790	2730	3590	1940	2765	2749.44	0.53	-1371	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1164	-22.46	2.61	12	0.06	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
64	20240619	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-20	5	-0.72	53984825	19618	16.38	2765	2790	2735	3590	1940	2765	2751.80	0.53	-723	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1166	-22.50	2.61	12	0.05	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
65	20240619	091053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-15	5	-0.54	10451120	3786	3.16	2765	2790	2750	3590	1940	2765	2760.46	0.53	464	2915	2840	2795	2720	2675	2817	2697	42	825	100	1990	5	1	42464679	1168	-22.54	2.62	12	0.01	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.08	N	306620	100	42 억	225419	N	N	N	N
66	20240618	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-55	5	-1.95	333613340	119420	68.81	2870	2870	2750	3665	1975	2820	2793.62	0.61	-34241	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1174	-22.66	2.63	12	0.28	-122.00	1050.00	3690	20230629	-25.07	2200	20231027	25.68	3420	-19.15	20240430	2450	12.86	20240206	3690	-25.07	20230629	2200	25.68	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
67	20240618	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-25	5	-0.89	323311240	115707	66.67	2870	2870	2750	3665	1975	2820	2794.22	0.61	-33053	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1187	-22.91	2.66	12	0.27	-122.00	1050.00	3690	20230629	-24.25	2200	20231027	27.05	3420	-18.27	20240430	2450	14.08	20240206	3690	-24.25	20230629	2200	27.05	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
68	20240618	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-20	5	-0.71	291353230	104220	60.05	2870	2870	2750	3665	1975	2820	2795.56	0.61	-26828	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1189	-22.95	2.67	12	0.25	-122.00	1050.00	3690	20230629	-24.12	2200	20231027	27.27	3420	-18.13	20240430	2450	14.29	20240206	3690	-24.12	20230629	2200	27.27	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
69	20240618	131045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-5	5	-0.18	282538625	101057	58.23	2870	2870	2750	3665	1975	2820	2795.83	0.61	-25755	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1195	-23.07	2.68	12	0.24	-122.00	1050.00	3690	20230629	-23.71	2200	20231027	27.95	3420	-17.69	20240430	2450	14.90	20240206	3690	-23.71	20230629	2200	27.95	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
70	20240618	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-65	5	-2.30	234824080	83841	48.31	2870	2870	2750	3665	1975	2820	2800.83	0.61	-22623	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1170	-22.58	2.62	12	0.20	-122.00	1050.00	3690	20230629	-25.34	2200	20231027	25.23	3420	-19.44	20240430	2450	12.45	20240206	3690	-25.34	20230629	2200	25.23	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
71	20240618	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-20	5	-0.71	164604415	58544	33.73	2870	2870	2785	3665	1975	2820	2811.64	0.61	-9963	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1189	-22.95	2.67	12	0.14	-122.00	1050.00	3690	20230629	-24.12	2200	20231027	27.27	3420	-18.13	20240430	2450	14.29	20240206	3690	-24.12	20230629	2200	27.27	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
72	20240618	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-20	5	-0.71	123050045	43670	25.16	2870	2870	2785	3665	1975	2820	2817.72	0.61	-8705	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1189	-22.95	2.67	12	0.10	-122.00	1050.00	3690	20230629	-24.12	2200	20231027	27.27	3420	-18.13	20240430	2450	14.29	20240206	3690	-24.12	20230629	2200	27.27	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
73	20240618	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-5	5	-0.18	36733100	13026	7.51	2870	2870	2785	3665	1975	2820	2819.98	0.61	-5272	2956	2887	2811	2742	2666	2922	2777	42	845	100	2030	5	1	42464679	1195	-23.07	2.68	12	0.03	-122.00	1050.00	3690	20230629	-23.71	2200	20231027	27.95	3420	-17.69	20240430	2450	14.90	20240206	3690	-23.71	20230629	2200	27.95	20231027	1.07	N	306620	100	42 억	258834	N	N	N	N
74	20240617	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	90	2	3.30	481474130	172078	160.54	2775	2880	2735	3545	1915	2730	2798.00	0.53	34854	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1198	-23.11	2.69	12	0.41	-122.00	1050.00	3690	20230629	-23.58	2200	20231027	28.18	3420	-17.54	20240430	2450	15.10	20240206	3690	-23.58	20230629	2200	28.18	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
75	20240617	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	50	2	1.83	449493075	160668	149.89	2775	2880	2735	3545	1915	2730	2797.65	0.53	31445	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1181	-22.79	2.65	12	0.38	-122.00	1050.00	3690	20230629	-24.66	2200	20231027	26.36	3420	-18.71	20240430	2450	13.47	20240206	3690	-24.66	20230629	2200	26.36	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
76	20240617	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	65	2	2.38	411379700	146964	137.11	2775	2880	2735	3545	1915	2730	2799.19	0.53	29439	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1187	-22.91	2.66	12	0.35	-122.00	1050.00	3690	20230629	-24.25	2200	20231027	27.05	3420	-18.27	20240430	2450	14.08	20240206	3690	-24.25	20230629	2200	27.05	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
77	20240617	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	75	2	2.75	383407850	136972	127.79	2775	2880	2735	3545	1915	2730	2799.17	0.53	28457	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1191	-22.99	2.67	12	0.32	-122.00	1050.00	3690	20230629	-23.98	2200	20231027	27.50	3420	-17.98	20240430	2450	14.49	20240206	3690	-23.98	20230629	2200	27.50	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
78	20240617	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	55	2	2.01	272950965	97693	91.14	2775	2880	2735	3545	1915	2730	2793.97	0.53	20931	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1183	-22.83	2.65	12	0.23	-122.00	1050.00	3690	20230629	-24.53	2200	20231027	26.59	3420	-18.57	20240430	2450	13.67	20240206	3690	-24.53	20230629	2200	26.59	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
79	20240617	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	45	2	1.65	229112705	81863	76.37	2775	2880	2735	3545	1915	2730	2798.73	0.53	16413	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1178	-22.75	2.64	12	0.19	-122.00	1050.00	3690	20230629	-24.80	2200	20231027	26.14	3420	-18.86	20240430	2450	13.27	20240206	3690	-24.80	20230629	2200	26.14	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
80	20240617	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	40	2	1.47	41604075	15063	14.05	2775	2775	2735	3545	1915	2730	2762.00	0.53	2836	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1176	-22.70	2.64	12	0.04	-122.00	1050.00	3690	20230629	-24.93	2200	20231027	25.91	3420	-19.01	20240430	2450	13.06	20240206	3690	-24.93	20230629	2200	25.91	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
81	20240617	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	15	2	0.55	8788475	3180	2.97	2775	2775	2735	3545	1915	2730	2763.67	0.53	-1159	2793	2761	2743	2711	2693	2752	2702	42	815	100	1960	5	1	42464679	1166	-22.50	2.61	12	0.01	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.08	N	306620	100	42 억	224362	N	N	N	N
82	20240614	160856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-15	5	-0.55	293721220	106928	67.46	2745	2775	2725	3565	1925	2745	2746.91	0.58	-20621	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1159	-22.38	2.60	12	0.25	-122.00	1050.00	3690	20230629	-26.02	2200	20231027	24.09	3420	-20.18	20240430	2450	11.43	20240206	3690	-26.02	20230629	2200	24.09	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
83	20240614	150859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-5	5	-0.18	279182890	101611	64.11	2745	2775	2725	3565	1925	2745	2747.57	0.58	-20261	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1164	-22.46	2.61	12	0.24	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
84	20240614	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	10	2	0.36	257386080	93668	59.10	2745	2775	2725	3565	1925	2745	2747.85	0.58	-20851	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1170	-22.58	2.62	12	0.22	-122.00	1050.00	3690	20230629	-25.34	2200	20231027	25.23	3420	-19.44	20240430	2450	12.45	20240206	3690	-25.34	20230629	2200	25.23	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
85	20240614	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	20	2	0.73	230260305	83853	52.90	2745	2775	2725	3565	1925	2745	2746.00	0.58	-19830	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1174	-22.66	2.63	12	0.20	-122.00	1050.00	3690	20230629	-25.07	2200	20231027	25.68	3420	-19.15	20240430	2450	12.86	20240206	3690	-25.07	20230629	2200	25.68	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
86	20240614	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	0	3	0.00	206481650	75231	47.46	2745	2770	2725	3565	1925	2745	2744.64	0.58	-19027	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1166	-22.50	2.61	12	0.18	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
87	20240614	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	0	3	0.00	196370150	71547	45.14	2745	2770	2725	3565	1925	2745	2744.63	0.58	-21088	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1166	-22.50	2.61	12	0.17	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
88	20240614	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	5	2	0.18	141587345	51562	32.53	2745	2770	2725	3565	1925	2745	2745.96	0.58	-17825	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1168	-22.54	2.62	12	0.12	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
89	20240614	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-5	5	-0.18	11986620	4358	2.75	2745	2765	2740	3565	1925	2745	2750.49	0.58	-3084	2861	2802	2751	2692	2641	2777	2667	42	820	100	1970	5	1	42464679	1164	-22.46	2.61	12	0.01	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.08	N	306620	100	42 억	244892	N	N	N	N
90	20240613	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-25	5	-0.90	433852385	157879	69.34	2775	2810	2700	3600	1940	2770	2748.01	0.57	3924	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1166	-22.50	2.61	12	0.37	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
91	20240613	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-20	5	-0.72	420948290	153181	67.27	2775	2810	2700	3600	1940	2770	2748.05	0.57	5550	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1168	-22.54	2.62	12	0.36	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
92	20240613	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-40	5	-1.44	338652460	123090	54.06	2775	2810	2700	3600	1940	2770	2751.26	0.57	1076	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1159	-22.38	2.60	12	0.29	-122.00	1050.00	3690	20230629	-26.02	2200	20231027	24.09	3420	-20.18	20240430	2450	11.43	20240206	3690	-26.02	20230629	2200	24.09	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
93	20240613	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-25	5	-0.90	312215405	113432	49.82	2775	2810	2700	3600	1940	2770	2752.45	0.57	4545	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1166	-22.50	2.61	12	0.27	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
94	20240613	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-35	5	-1.26	293538705	106601	46.82	2775	2810	2700	3600	1940	2770	2753.62	0.57	7294	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1161	-22.42	2.60	12	0.25	-122.00	1050.00	3690	20230629	-25.88	2200	20231027	24.32	3420	-20.03	20240430	2450	11.63	20240206	3690	-25.88	20230629	2200	24.32	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
95	20240613	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-30	5	-1.08	263064760	95463	41.93	2775	2810	2700	3600	1940	2770	2755.67	0.57	6414	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1164	-22.46	2.61	12	0.22	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
96	20240613	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	0	3	0.00	102021545	37126	16.31	2775	2780	2700	3600	1940	2770	2747.98	0.57	5169	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1176	-22.70	2.64	12	0.09	-122.00	1050.00	3690	20230629	-24.93	2200	20231027	25.91	3420	-19.01	20240430	2450	13.06	20240206	3690	-24.93	20230629	2200	25.91	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
97	20240613	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	0	3	0.00	67786410	24720	10.86	2775	2780	2700	3600	1940	2770	2742.17	0.57	4805	2920	2845	2790	2715	2660	2882	2752	42	830	100	1990	5	1	42464679	1176	-22.70	2.64	12	0.06	-122.00	1050.00	3690	20230629	-24.93	2200	20231027	25.91	3420	-19.01	20240430	2450	13.06	20240206	3690	-24.93	20230629	2200	25.91	20231027	1.08	N	306620	100	42 억	240792	N	N	N	N
98	20240612	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	35	2	1.28	638012845	227591	325.14	2740	2865	2735	3555	1915	2735	2803.36	0.54	12785	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1176	-22.70	2.64	12	0.54	-122.00	1050.00	3690	20230629	-24.93	2200	20231027	25.91	3420	-19.01	20240430	2450	13.06	20240206	3690	-24.93	20230629	2200	25.91	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
99	20240612	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	30	2	1.10	631240155	225144	321.64	2740	2865	2735	3555	1915	2735	2803.72	0.54	12960	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1174	-22.66	2.63	12	0.53	-122.00	1050.00	3690	20230629	-25.07	2200	20231027	25.68	3420	-19.15	20240430	2450	12.86	20240206	3690	-25.07	20230629	2200	25.68	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
100	20240612	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	35	2	1.28	592887845	211279	301.84	2740	2865	2735	3555	1915	2735	2806.18	0.54	16050	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1176	-22.70	2.64	12	0.50	-122.00	1050.00	3690	20230629	-24.93	2200	20231027	25.91	3420	-19.01	20240430	2450	13.06	20240206	3690	-24.93	20230629	2200	25.91	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
101	20240612	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	70	2	2.56	569158355	202732	289.63	2740	2865	2735	3555	1915	2735	2807.44	0.54	16337	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1191	-22.99	2.67	12	0.48	-122.00	1050.00	3690	20230629	-23.98	2200	20231027	27.50	3420	-17.98	20240430	2450	14.49	20240206	3690	-23.98	20230629	2200	27.50	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
102	20240612	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	60	2	2.19	543824950	193656	276.66	2740	2865	2735	3555	1915	2735	2808.20	0.54	17687	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1187	-22.91	2.66	12	0.46	-122.00	1050.00	3690	20230629	-24.25	2200	20231027	27.05	3420	-18.27	20240430	2450	14.08	20240206	3690	-24.25	20230629	2200	27.05	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
103	20240612	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	70	2	2.56	510958350	181877	259.83	2740	2865	2735	3555	1915	2735	2809.36	0.54	18224	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1191	-22.99	2.67	12	0.43	-122.00	1050.00	3690	20230629	-23.98	2200	20231027	27.50	3420	-17.98	20240430	2450	14.49	20240206	3690	-23.98	20230629	2200	27.50	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
104	20240612	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	65	2	2.38	429382830	152805	218.30	2740	2865	2735	3555	1915	2735	2810.01	0.54	19731	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1189	-22.95	2.67	12	0.36	-122.00	1050.00	3690	20230629	-24.12	2200	20231027	27.27	3420	-18.13	20240430	2450	14.29	20240206	3690	-24.12	20230629	2200	27.27	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
105	20240612	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	80	2	2.93	100378245	36062	51.52	2740	2815	2735	3555	1915	2735	2783.49	0.54	4539	2798	2766	2748	2716	2698	2757	2707	42	820	100	1960	5	1	42464679	1195	-23.07	2.68	12	0.08	-122.00	1050.00	3690	20230629	-23.71	2200	20231027	27.95	3420	-17.69	20240430	2450	14.90	20240206	3690	-23.71	20230629	2200	27.95	20231027	1.08	N	306620	100	42 억	228183	N	N	N	N
106	20240610	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-25	5	-0.91	273595935	100787	88.26	2725	2750	2680	3575	1925	2750	2714.59	0.54	3971	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1137	-22.34	2.60	12	0.24	-122.00	1050.00	3690	20230629	-26.15	2200	20231027	23.86	3420	-20.32	20240430	2450	11.22	20240206	3690	-26.15	20230629	2200	23.86	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
107	20240610	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-20	5	-0.73	262900260	96864	84.83	2725	2750	2680	3575	1925	2750	2714.12	0.54	4472	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1139	-22.38	2.60	12	0.23	-122.00	1050.00	3690	20230629	-26.02	2200	20231027	24.09	3420	-20.18	20240430	2450	11.43	20240206	3690	-26.02	20230629	2200	24.09	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
108	20240610	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-10	5	-0.36	225757960	83237	72.89	2725	2750	2680	3575	1925	2750	2712.23	0.54	3519	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1143	-22.46	2.61	12	0.20	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
109	20240610	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-15	5	-0.55	182326445	67317	58.95	2725	2750	2680	3575	1925	2750	2708.48	0.54	2362	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1141	-22.42	2.60	12	0.16	-122.00	1050.00	3690	20230629	-25.88	2200	20231027	24.32	3420	-20.03	20240430	2450	11.63	20240206	3690	-25.88	20230629	2200	24.32	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
110	20240610	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-30	5	-1.09	173269130	64000	56.05	2725	2750	2680	3575	1925	2750	2707.33	0.54	2979	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1135	-22.30	2.59	12	0.15	-122.00	1050.00	3690	20230629	-26.29	2200	20231027	23.64	3420	-20.47	20240430	2450	11.02	20240206	3690	-26.29	20230629	2200	23.64	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
111	20240610	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-20	5	-0.73	163016375	60231	52.75	2725	2750	2680	3575	1925	2750	2706.52	0.54	3281	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1139	-22.38	2.60	12	0.14	-122.00	1050.00	3690	20230629	-26.02	2200	20231027	24.09	3420	-20.18	20240430	2450	11.43	20240206	3690	-26.02	20230629	2200	24.09	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
112	20240610	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-40	5	-1.45	113459820	41914	36.70	2725	2750	2680	3575	1925	2750	2706.97	0.54	671	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1130	-22.21	2.58	12	0.10	-122.00	1050.00	3690	20230629	-26.56	2200	20231027	23.18	3420	-20.76	20240430	2450	10.61	20240206	3690	-26.56	20230629	2200	23.18	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
113	20240610	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-30	5	-1.09	9667525	3553	3.11	2725	2750	2715	3575	1925	2750	2720.95	0.54	-804	2820	2785	2765	2730	2710	2775	2720	42	825	100	1980	5	1	41713607	1135	-22.30	2.59	12	0.01	-122.00	1050.00	3690	20230629	-26.29	2200	20231027	23.64	3420	-20.47	20240430	2450	11.02	20240206	3690	-26.29	20230629	2200	23.64	20231027	1.11	N	306620	100	41 억	224296	N	N	N	N
114	20240607	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-50	5	-1.79	309981115	112367	92.51	2800	2800	2745	3640	1960	2800	2758.65	0.59	-23697	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1147	-22.54	2.62	12	0.27	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
115	20240607	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-40	5	-1.43	275648555	99891	82.24	2800	2800	2745	3640	1960	2800	2759.49	0.59	-22928	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1151	-22.62	2.63	12	0.24	-122.00	1050.00	3690	20230629	-25.20	2200	20231027	25.45	3420	-19.30	20240430	2450	12.65	20240206	3690	-25.20	20230629	2200	25.45	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
116	20240607	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-35	5	-1.25	249149810	90287	74.33	2800	2800	2745	3640	1960	2800	2759.53	0.59	-16352	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1153	-22.66	2.63	12	0.22	-122.00	1050.00	3690	20230629	-25.07	2200	20231027	25.68	3420	-19.15	20240430	2450	12.86	20240206	3690	-25.07	20230629	2200	25.68	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
117	20240607	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-35	5	-1.25	203815330	73877	60.82	2800	2800	2745	3640	1960	2800	2758.85	0.59	-15008	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1153	-22.66	2.63	12	0.18	-122.00	1050.00	3690	20230629	-25.07	2200	20231027	25.68	3420	-19.15	20240430	2450	12.86	20240206	3690	-25.07	20230629	2200	25.68	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
118	20240607	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-50	5	-1.79	167122020	60569	49.87	2800	2800	2745	3640	1960	2800	2759.20	0.59	-11994	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1147	-22.54	2.62	12	0.15	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
119	20240607	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-50	5	-1.79	129749265	46973	38.67	2800	2800	2750	3640	1960	2800	2762.21	0.59	-6148	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1147	-22.54	2.62	12	0.11	-122.00	1050.00	3690	20230629	-25.47	2200	20231027	25.00	3420	-19.59	20240430	2450	12.24	20240206	3690	-25.47	20230629	2200	25.00	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
120	20240607	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-35	5	-1.25	68639075	24802	20.42	2800	2800	2750	3640	1960	2800	2767.48	0.59	-2261	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1153	-22.66	2.63	12	0.06	-122.00	1050.00	3690	20230629	-25.07	2200	20231027	25.68	3420	-19.15	20240430	2450	12.86	20240206	3690	-25.07	20230629	2200	25.68	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
121	20240607	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-25	5	-0.89	7103175	2544	2.09	2800	2800	2770	3640	1960	2800	2792.13	0.59	-209	2860	2830	2775	2745	2690	2845	2760	42	840	100	2010	5	1	41713607	1158	-22.75	2.64	12	0.01	-122.00	1050.00	3690	20230629	-24.80	2200	20231027	26.14	3420	-18.86	20240430	2450	13.27	20240206	3690	-24.80	20230629	2200	26.14	20231027	1.17	N	306620	100	41 억	247366	N	N	N	N
122	20240605	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	55	2	2.00	335052660	121246	33.34	2720	2805	2720	3565	1925	2745	2763.41	0.60	860	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1168	-22.95	2.67	12	0.29	-122.00	1050.00	3690	20230629	-24.12	2200	20231027	27.27	3420	-18.13	20240430	2450	14.29	20240206	3690	-24.12	20230629	2200	27.27	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
123	20240605	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	55	2	2.00	309486125	112110	30.83	2720	2800	2720	3565	1925	2745	2760.56	0.60	1429	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1168	-22.95	2.67	12	0.27	-122.00	1050.00	3690	20230629	-24.12	2200	20231027	27.27	3420	-18.13	20240430	2450	14.29	20240206	3690	-24.12	20230629	2200	27.27	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
124	20240605	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	35	2	1.28	228085590	82918	22.80	2720	2800	2720	3565	1925	2745	2750.74	0.60	-12183	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1160	-22.79	2.65	12	0.20	-122.00	1050.00	3690	20230629	-24.66	2200	20231027	26.36	3420	-18.71	20240430	2450	13.47	20240206	3690	-24.66	20230629	2200	26.36	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
125	20240605	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	40	2	1.46	197706725	71974	19.79	2720	2800	2720	3565	1925	2745	2746.92	0.60	-13123	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1162	-22.83	2.65	12	0.17	-122.00	1050.00	3690	20230629	-24.53	2200	20231027	26.59	3420	-18.57	20240430	2450	13.67	20240206	3690	-24.53	20230629	2200	26.59	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
126	20240605	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	20	2	0.73	167186205	60972	16.77	2720	2800	2720	3565	1925	2745	2742.02	0.60	-10578	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1153	-22.66	2.63	12	0.15	-122.00	1050.00	3690	20230629	-25.07	2200	20231027	25.68	3420	-19.15	20240430	2450	12.86	20240206	3690	-25.07	20230629	2200	25.68	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
127	20240605	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	10	2	0.36	141163710	51533	14.17	2720	2800	2720	3565	1925	2745	2739.29	0.60	-10008	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1149	-22.58	2.62	12	0.12	-122.00	1050.00	3690	20230629	-25.34	2200	20231027	25.23	3420	-19.44	20240430	2450	12.45	20240206	3690	-25.34	20230629	2200	25.23	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
128	20240605	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-10	5	-0.36	99773285	36399	10.01	2720	2800	2720	3565	1925	2745	2741.10	0.60	-9996	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1141	-22.42	2.60	12	0.09	-122.00	1050.00	3690	20230629	-25.88	2200	20231027	24.32	3420	-20.03	20240430	2450	11.63	20240206	3690	-25.88	20230629	2200	24.32	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
129	20240605	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	10	2	0.36	21891000	8009	2.20	2720	2755	2720	3565	1925	2745	2733.30	0.60	2538	2868	2806	2753	2691	2638	2780	2665	42	820	100	1970	5	1	41713607	1149	-22.58	2.62	12	0.02	-122.00	1050.00	3690	20230629	-25.34	2200	20231027	25.23	3420	-19.44	20240430	2450	12.45	20240206	3690	-25.34	20230629	2200	25.23	20231027	1.15	N	306620	100	41 억	248912	N	N	N	N
130	20240604	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-60	5	-2.14	991463030	363356	202.93	2790	2815	2700	3645	1965	2805	2728.60	0.52	33310	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1145	-22.50	2.61	12	0.87	-122.00	1050.00	3690	20230629	-25.61	2200	20231027	24.77	3420	-19.74	20240430	2450	12.04	20240206	3690	-25.61	20230629	2200	24.77	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
131	20240604	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-80	5	-2.85	934066055	342399	191.23	2790	2815	2700	3645	1965	2805	2728.00	0.52	36065	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1137	-22.34	2.60	12	0.82	-122.00	1050.00	3690	20230629	-26.15	2200	20231027	23.86	3420	-20.32	20240430	2450	11.22	20240206	3690	-26.15	20230629	2200	23.86	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
132	20240604	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-65	5	-2.32	841479785	308395	172.24	2790	2815	2700	3645	1965	2805	2728.58	0.52	37457	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1143	-22.46	2.61	12	0.74	-122.00	1050.00	3690	20230629	-25.75	2200	20231027	24.55	3420	-19.88	20240430	2450	11.84	20240206	3690	-25.75	20230629	2200	24.55	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
133	20240604	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-75	5	-2.67	778655400	285431	159.41	2790	2815	2700	3645	1965	2805	2728.00	0.52	37457	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1139	-22.38	2.60	12	0.68	-122.00	1050.00	3690	20230629	-26.02	2200	20231027	24.09	3420	-20.18	20240430	2450	11.43	20240206	3690	-26.02	20230629	2200	24.09	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
134	20240604	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-75	5	-2.67	741751090	271917	151.86	2790	2815	2700	3645	1965	2805	2727.86	0.52	37854	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1139	-22.38	2.60	12	0.65	-122.00	1050.00	3690	20230629	-26.02	2200	20231027	24.09	3420	-20.18	20240430	2450	11.43	20240206	3690	-26.02	20230629	2200	24.09	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
135	20240604	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-80	5	-2.85	592579070	217249	121.33	2790	2815	2700	3645	1965	2805	2727.65	0.52	56564	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1137	-22.34	2.60	12	0.52	-122.00	1050.00	3690	20230629	-26.15	2200	20231027	23.86	3420	-20.32	20240430	2450	11.22	20240206	3690	-26.15	20230629	2200	23.86	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
136	20240604	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-90	5	-3.21	433220315	158638	88.60	2790	2815	2700	3645	1965	2805	2730.87	0.52	31298	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1133	-22.25	2.59	12	0.38	-122.00	1050.00	3690	20230629	-26.42	2200	20231027	23.41	3420	-20.61	20240430	2450	10.82	20240206	3690	-26.42	20230629	2200	23.41	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
137	20240604	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-35	5	-1.25	58964990	21202	11.84	2790	2815	2755	3645	1965	2805	2781.11	0.52	-5679	2878	2841	2823	2786	2768	2832	2777	42	840	100	2010	5	1	41713607	1155	-22.70	2.64	12	0.05	-122.00	1050.00	3690	20230629	-24.93	2200	20231027	25.91	3420	-19.01	20240430	2450	13.06	20240206	3690	-24.93	20230629	2200	25.91	20231027	1.10	N	306620	100	41 억	215602	N	N	N	N
138	20240603	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-30	5	-1.06	497838680	176308	87.92	2860	2860	2805	3685	1985	2835	2823.69	0.51	4511	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1170	-22.99	2.67	12	0.42	-122.00	1050.00	3690	20230629	-23.98	2200	20231027	27.50	3420	-17.98	20240430	2450	14.49	20240206	3690	-23.98	20230629	2200	27.50	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N
139	20240603	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-25	5	-0.88	479169035	169658	84.61	2860	2860	2805	3685	1985	2835	2824.32	0.51	4514	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1172	-23.03	2.68	12	0.41	-122.00	1050.00	3690	20230629	-23.85	2200	20231027	27.73	3420	-17.84	20240430	2450	14.69	20240206	3690	-23.85	20230629	2200	27.73	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N
140	20240603	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-20	5	-0.71	394336110	139501	69.57	2860	2860	2810	3685	1985	2835	2826.76	0.51	6920	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1174	-23.07	2.68	12	0.33	-122.00	1050.00	3690	20230629	-23.71	2200	20231027	27.95	3420	-17.69	20240430	2450	14.90	20240206	3690	-23.71	20230629	2200	27.95	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N
141	20240603	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-10	5	-0.35	356037345	125915	62.79	2860	2860	2810	3685	1985	2835	2827.60	0.51	5677	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1178	-23.16	2.69	12	0.30	-122.00	1050.00	3690	20230629	-23.44	2200	20231027	28.41	3420	-17.40	20240430	2450	15.31	20240206	3690	-23.44	20230629	2200	28.41	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N
142	20240603	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-10	5	-0.35	309390930	109428	54.57	2860	2860	2810	3685	1985	2835	2827.35	0.51	7672	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1178	-23.16	2.69	12	0.26	-122.00	1050.00	3690	20230629	-23.44	2200	20231027	28.41	3420	-17.40	20240430	2450	15.31	20240206	3690	-23.44	20230629	2200	28.41	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N
143	20240603	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-5	5	-0.18	246494795	87091	43.43	2860	2860	2815	3685	1985	2835	2830.31	0.51	7842	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1180	-23.20	2.70	12	0.21	-122.00	1050.00	3690	20230629	-23.31	2200	20231027	28.64	3420	-17.25	20240430	2450	15.51	20240206	3690	-23.31	20230629	2200	28.64	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N
144	20240603	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-10	5	-0.35	171285890	60426	30.13	2860	2860	2820	3685	1985	2835	2834.64	0.51	9381	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1178	-23.16	2.69	12	0.14	-122.00	1050.00	3690	20230629	-23.44	2200	20231027	28.41	3420	-17.40	20240430	2450	15.31	20240206	3690	-23.44	20230629	2200	28.41	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N
145	20240603	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	10	2	0.35	35413030	12481	6.22	2860	2860	2820	3685	1985	2835	2837.36	0.51	396	2921	2877	2841	2797	2761	2860	2780	42	850	100	2040	5	1	41713607	1187	-23.32	2.71	12	0.03	-122.00	1050.00	3690	20230629	-22.90	2200	20231027	29.32	3420	-16.81	20240430	2450	16.12	20240206	3690	-22.90	20230629	2200	29.32	20231027	1.14	N	306620	100	41 억	212188	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History