KissMeData/217820/price/prices-20240601.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4300	45	2	1.06	387698140	90583	70.26	4300	4330	4250	5530	2980	4255	4279.99	0.28	26072	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2041	-51.81	1.18	12	0.19	-83.00	3633.00	15726	20230816	-72.66	4250	20240628	1.18	7300	-41.10	20240215	4250	1.18	20240628	16080	-73.26	20230816	4250	1.18	20240628	0.68	N	217820	500	237 억	131845	N	N	173	N	N
3	20240628	151032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4305	50	2	1.18	380346200	88875	68.94	4300	4330	4250	5530	2980	4255	4279.56	0.28	26041	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2043	-51.87	1.18	12	0.19	-83.00	3633.00	15726	20230816	-72.62	4250	20240628	1.29	7300	-41.03	20240215	4250	1.29	20240628	16080	-73.23	20230816	4250	1.29	20240628	0.68	N	217820	500	237 억	131845	N	N	164	N	N
4	20240628	141032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4315	60	2	1.41	347732005	81292	63.05	4300	4330	4250	5530	2980	4255	4277.57	0.28	23350	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2048	-51.99	1.19	12	0.17	-83.00	3633.00	15726	20230816	-72.56	4250	20240628	1.53	7300	-40.89	20240215	4250	1.53	20240628	16080	-73.17	20230816	4250	1.53	20240628	0.68	N	217820	500	237 억	131845	N	N	164	N	N
5	20240628	131031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4315	60	2	1.41	316466485	74049	57.44	4300	4320	4250	5530	2980	4255	4273.74	0.28	19782	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2048	-51.99	1.19	12	0.16	-83.00	3633.00	15726	20230816	-72.56	4250	20240628	1.53	7300	-40.89	20240215	4250	1.53	20240628	16080	-73.17	20230816	4250	1.53	20240628	0.68	N	217820	500	237 억	131845	N	N	164	N	N
6	20240628	121028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4285	30	2	0.71	283492720	66377	51.48	4300	4320	4250	5530	2980	4255	4270.95	0.28	16572	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2033	-51.63	1.18	12	0.14	-83.00	3633.00	15726	20230816	-72.75	4250	20240628	0.82	7300	-41.30	20240215	4250	0.82	20240628	16080	-73.35	20230816	4250	0.82	20240628	0.68	N	217820	500	237 억	131845	N	N	164	N	N
7	20240628	111012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4275	20	2	0.47	265170965	62098	48.17	4300	4320	4250	5530	2980	4255	4270.20	0.28	16365	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2029	-51.51	1.18	12	0.13	-83.00	3633.00	15726	20230816	-72.82	4250	20240628	0.59	7300	-41.44	20240215	4250	0.59	20240628	16080	-73.41	20230816	4250	0.59	20240628	0.68	N	217820	500	237 억	131845	N	N	164	N	N
8	20240628	101008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4250	-5	5	-0.12	131986335	30936	24.00	4300	4300	4250	5530	2980	4255	4266.43	0.28	4634	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2017	-51.20	1.17	12	0.07	-83.00	3633.00	15726	20230816	-72.97	4250	20240628	0.00	7300	-41.78	20240215	4250	0.00	20240628	16080	-73.57	20230816	4250	0.00	20240628	0.68	N	217820	500	237 억	131845	N	N	164	N	N
9	20240628	091011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4275	20	2	0.47	26697935	6252	4.85	4300	4300	4255	5530	2980	4255	4270.30	0.28	-567	4495	4375	4315	4195	4135	4345	4165	237	1275	500	2630	5	1	47454559	2029	-51.51	1.18	12	0.01	-83.00	3633.00	15726	20230816	-72.82	4255	20240628	0.47	7300	-41.44	20240215	4255	0.47	20240628	16080	-73.41	20230816	4255	0.47	20240628	0.68	N	217820	500	237 억	131845	N	N	164	N	N
10	20240627	161003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4255	-135	5	-3.08	551980545	128211	161.07	4420	4435	4255	5700	3075	4390	4305.42	0.31	-13159	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2019	-51.27	1.17	12	0.27	-83.00	3633.00	15726	20230816	-72.94	4255	20240627	0.00	7300	-41.71	20240215	4255	0.00	20240627	16080	-73.54	20230816	4255	0.00	20240627	0.68	N	217820	500	237 억	144982	N	N	164	N	N
11	20240627	151010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4265	-125	5	-2.85	493220285	114413	143.73	4420	4435	4260	5700	3075	4390	4310.88	0.31	-9777	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2024	-51.39	1.17	12	0.24	-83.00	3633.00	15726	20230816	-72.88	4260	20240627	0.12	7300	-41.58	20240215	4260	0.12	20240627	16080	-73.48	20230816	4260	0.12	20240627	0.68	N	217820	500	237 억	144982	N	N	57	N	N
12	20240627	141008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4300	-90	5	-2.05	355325425	82204	103.27	4420	4435	4285	5700	3075	4390	4322.48	0.31	298	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2041	-51.81	1.18	12	0.17	-83.00	3633.00	15726	20230816	-72.66	4285	20240627	0.35	7300	-41.10	20240215	4285	0.35	20240627	16080	-73.26	20230816	4285	0.35	20240627	0.68	N	217820	500	237 억	144982	N	N	57	N	N
13	20240627	131007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4290	-100	5	-2.28	328579695	75980	95.45	4420	4435	4285	5700	3075	4390	4324.56	0.31	631	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2036	-51.69	1.18	12	0.16	-83.00	3633.00	15726	20230816	-72.72	4285	20240627	0.12	7300	-41.23	20240215	4285	0.12	20240627	16080	-73.32	20230816	4285	0.12	20240627	0.68	N	217820	500	237 억	144982	N	N	57	N	N
14	20240627	121010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4295	-95	5	-2.16	296226185	68439	85.98	4420	4435	4290	5700	3075	4390	4328.32	0.31	2727	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2038	-51.75	1.18	12	0.14	-83.00	3633.00	15726	20230816	-72.69	4290	20240627	0.12	7300	-41.16	20240215	4290	0.12	20240627	16080	-73.29	20230816	4290	0.12	20240627	0.68	N	217820	500	237 억	144982	N	N	57	N	N
15	20240627	111009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4315	-75	5	-1.71	230646230	53209	66.84	4420	4435	4300	5700	3075	4390	4334.72	0.31	-261	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2048	-51.99	1.19	12	0.11	-83.00	3633.00	15726	20230816	-72.56	4300	20240627	0.35	7300	-40.89	20240215	4300	0.35	20240627	16080	-73.17	20230816	4300	0.35	20240627	0.68	N	217820	500	237 억	144982	N	N	57	N	N
16	20240627	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-60	5	-1.37	97709940	22403	28.14	4420	4435	4330	5700	3075	4390	4361.47	0.31	-1456	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2055	-52.17	1.19	12	0.05	-83.00	3633.00	15726	20230816	-72.47	4310	20240624	0.46	7300	-40.68	20240215	4310	0.46	20240624	16080	-73.07	20230816	4310	0.46	20240624	0.68	N	217820	500	237 억	144982	N	N	57	N	N
17	20240627	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-25	5	-0.57	21203405	4835	6.07	4420	4435	4365	5700	3075	4390	4385.40	0.31	-1416	4503	4446	4418	4361	4333	4432	4347	237	1310	500	2720	5	1	47454559	2071	-52.59	1.20	12	0.01	-83.00	3633.00	15726	20230816	-72.24	4310	20240624	1.28	7300	-40.21	20240215	4310	1.28	20240624	16080	-72.85	20230816	4310	1.28	20240624	0.68	N	217820	500	237 억	144982	N	N	57	N	N
18	20240626	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-30	5	-0.68	348236320	78765	76.00	4435	4475	4390	5740	3095	4420	4421.21	0.36	-27598	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2083	-52.89	1.21	12	0.17	-83.00	3633.00	15726	20230816	-72.08	4310	20240624	1.86	7300	-39.86	20240215	4310	1.86	20240624	16080	-72.70	20230816	4310	1.86	20240624	0.68	N	217820	500	237 억	172363	N	N	57	N	N
19	20240626	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-20	5	-0.45	316979675	71657	69.15	4435	4475	4390	5740	3095	4420	4423.57	0.36	-25654	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2088	-53.01	1.21	12	0.15	-83.00	3633.00	15726	20230816	-72.02	4310	20240624	2.09	7300	-39.73	20240215	4310	2.09	20240624	16080	-72.64	20230816	4310	2.09	20240624	0.68	N	217820	500	237 억	172363	N	N	405	N	N
20	20240626	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	-10	5	-0.23	278734920	62973	60.77	4435	4475	4390	5740	3095	4420	4426.26	0.36	-22318	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2093	-53.13	1.21	12	0.13	-83.00	3633.00	15726	20230816	-71.96	4310	20240624	2.32	7300	-39.59	20240215	4310	2.32	20240624	16080	-72.57	20230816	4310	2.32	20240624	0.68	N	217820	500	237 억	172363	N	N	405	N	N
21	20240626	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	-5	5	-0.11	263818940	59596	57.51	4435	4475	4390	5740	3095	4420	4426.79	0.36	-20366	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2095	-53.19	1.22	12	0.13	-83.00	3633.00	15726	20230816	-71.93	4310	20240624	2.44	7300	-39.52	20240215	4310	2.44	20240624	16080	-72.54	20230816	4310	2.44	20240624	0.68	N	217820	500	237 억	172363	N	N	405	N	N
22	20240626	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	-15	5	-0.34	234813480	53015	51.16	4435	4475	4390	5740	3095	4420	4429.19	0.36	-17540	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2090	-53.07	1.21	12	0.11	-83.00	3633.00	15726	20230816	-71.99	4310	20240624	2.20	7300	-39.66	20240215	4310	2.20	20240624	16080	-72.61	20230816	4310	2.20	20240624	0.68	N	217820	500	237 억	172363	N	N	405	N	N
23	20240626	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	15	2	0.34	138476225	31226	30.13	4435	4475	4390	5740	3095	4420	4434.65	0.36	-5386	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2105	-53.43	1.22	12	0.07	-83.00	3633.00	15726	20230816	-71.80	4310	20240624	2.90	7300	-39.25	20240215	4310	2.90	20240624	16080	-72.42	20230816	4310	2.90	20240624	0.68	N	217820	500	237 억	172363	N	N	405	N	N
24	20240626	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4440	20	2	0.45	105513355	23794	22.96	4435	4475	4390	5740	3095	4420	4434.45	0.36	-4627	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2107	-53.49	1.22	12	0.05	-83.00	3633.00	15726	20230816	-71.77	4310	20240624	3.02	7300	-39.18	20240215	4310	3.02	20240624	16080	-72.39	20230816	4310	3.02	20240624	0.68	N	217820	500	237 억	172363	N	N	405	N	N
25	20240626	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	5	2	0.11	35467300	8011	7.73	4435	4460	4390	5740	3095	4420	4427.32	0.36	-5136	4493	4456	4383	4346	4273	4475	4365	237	1320	500	2740	5	1	47454559	2100	-53.31	1.22	12	0.02	-83.00	3633.00	15726	20230816	-71.86	4310	20240624	2.67	7300	-39.38	20240215	4310	2.67	20240624	16080	-72.48	20230816	4310	2.67	20240624	0.68	N	217820	500	237 억	172363	N	N	405	N	N
26	20240625	161004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4420	80	2	1.84	450022775	103313	62.65	4340	4420	4310	5640	3040	4340	4355.89	0.29	33122	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2097	-53.25	1.22	12	0.22	-83.00	3633.00	15726	20230816	-71.89	4310	20240625	2.55	7300	-39.45	20240215	4310	2.55	20240625	16080	-72.51	20230816	4310	2.55	20240625	0.68	N	217820	500	237 억	139517	N	N	405	N	N
27	20240625	151001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4400	60	2	1.38	438456780	100688	61.05	4340	4420	4310	5640	3040	4340	4354.61	0.29	31999	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2088	-53.01	1.21	12	0.21	-83.00	3633.00	15726	20230816	-72.02	4310	20240625	2.09	7300	-39.73	20240215	4310	2.09	20240625	16080	-72.64	20230816	4310	2.09	20240625	0.68	N	217820	500	237 억	139517	N	N	240	N	N
28	20240625	141005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4410	70	2	1.61	367629330	84509	51.24	4340	4420	4310	5640	3040	4340	4350.18	0.29	29617	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2093	-53.13	1.21	12	0.18	-83.00	3633.00	15726	20230816	-71.96	4310	20240625	2.32	7300	-39.59	20240215	4310	2.32	20240625	16080	-72.57	20230816	4310	2.32	20240625	0.68	N	217820	500	237 억	139517	N	N	240	N	N
29	20240625	131005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4400	60	2	1.38	324078615	74607	45.24	4340	4410	4310	5640	3040	4340	4343.81	0.29	27290	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2088	-53.01	1.21	12	0.16	-83.00	3633.00	15726	20230816	-72.02	4310	20240625	2.09	7300	-39.73	20240215	4310	2.09	20240625	16080	-72.64	20230816	4310	2.09	20240625	0.68	N	217820	500	237 억	139517	N	N	240	N	N
30	20240625	121008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4345	5	2	0.12	178929140	41275	25.03	4340	4385	4310	5640	3040	4340	4335.05	0.29	7986	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2062	-52.35	1.20	12	0.09	-83.00	3633.00	15726	20230816	-72.37	4310	20240625	0.81	7300	-40.48	20240215	4310	0.81	20240625	16080	-72.98	20230816	4310	0.81	20240625	0.68	N	217820	500	237 억	139517	N	N	240	N	N
31	20240625	111006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4325	-15	5	-0.35	154816705	35710	21.65	4340	4385	4310	5640	3040	4340	4335.39	0.29	6383	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2052	-52.11	1.19	12	0.08	-83.00	3633.00	15726	20230816	-72.50	4310	20240625	0.35	7300	-40.75	20240215	4310	0.35	20240625	16080	-73.10	20230816	4310	0.35	20240625	0.68	N	217820	500	237 억	139517	N	N	240	N	N
32	20240625	101004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4340	0	3	0.00	115328140	26572	16.11	4340	4385	4310	5640	3040	4340	4340.21	0.29	5592	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2060	-52.29	1.19	12	0.06	-83.00	3633.00	15726	20230816	-72.40	4310	20240625	0.70	7300	-40.55	20240215	4310	0.70	20240625	16080	-73.01	20230816	4310	0.70	20240625	0.68	N	217820	500	237 억	139517	N	N	240	N	N
33	20240625	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	15	2	0.35	33314965	7660	4.64	4340	4385	4340	5640	3040	4340	4349.21	0.29	1968	4686	4512	4411	4237	4136	4462	4187	237	1300	500	2690	5	1	47454559	2067	-52.47	1.20	12	0.02	-83.00	3633.00	15726	20230816	-72.31	4310	20240624	1.04	7300	-40.34	20240215	4310	1.04	20240624	16080	-72.92	20230816	4310	1.04	20240624	0.68	N	217820	500	237 억	139517	N	N	240	N	N
34	20240624	161000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4340	-160	5	-3.56	725023030	164774	175.30	4500	4585	4310	5850	3150	4500	4400.11	0.35	-25690	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2060	-52.29	1.19	12	0.35	-83.00	3633.00	15726	20230816	-72.40	4310	20240624	0.70	7300	-40.55	20240215	4310	0.70	20240624	16080	-73.01	20230816	4310	0.70	20240624	0.67	N	217820	500	237 억	165207	N	N	240	N	N
35	20240624	151001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4350	-150	5	-3.33	691172665	156972	167.00	4500	4585	4310	5850	3150	4500	4403.16	0.35	-25435	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2064	-52.41	1.20	12	0.33	-83.00	3633.00	15726	20230816	-72.34	4310	20240624	0.93	7300	-40.41	20240215	4310	0.93	20240624	16080	-72.95	20230816	4310	0.93	20240624	0.67	N	217820	500	237 억	165207	N	N	397	N	N
36	20240624	141001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	-130	5	-2.89	506372495	114437	121.75	4500	4585	4360	5850	3150	4500	4424.90	0.35	-15182	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2074	-52.65	1.20	12	0.24	-83.00	3633.00	15726	20230816	-72.21	4360	20240624	0.23	7300	-40.14	20240215	4360	0.23	20240624	16080	-72.82	20230816	4360	0.23	20240624	0.67	N	217820	500	237 억	165207	N	N	397	N	N
37	20240624	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4410	-90	5	-2.00	348395310	78403	83.41	4500	4585	4400	5850	3150	4500	4443.65	0.35	-14589	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2093	-53.13	1.21	12	0.17	-83.00	3633.00	15726	20230816	-71.96	4400	20240624	0.23	7300	-39.59	20240215	4400	0.23	20240624	16080	-72.57	20230816	4400	0.23	20240624	0.67	N	217820	500	237 억	165207	N	N	397	N	N
38	20240624	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4405	-95	5	-2.11	314130770	70629	75.14	4500	4585	4405	5850	3150	4500	4447.62	0.35	-12796	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2090	-53.07	1.21	12	0.15	-83.00	3633.00	15726	20230816	-71.99	4405	20240624	0.00	7300	-39.66	20240215	4405	0.00	20240624	16080	-72.61	20230816	4405	0.00	20240624	0.67	N	217820	500	237 억	165207	N	N	397	N	N
39	20240624	111003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4430	-70	5	-1.56	221896125	49761	52.94	4500	4585	4430	5850	3150	4500	4459.24	0.35	-14999	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2102	-53.37	1.22	12	0.10	-83.00	3633.00	15726	20230816	-71.83	4430	20240624	0.00	7300	-39.32	20240215	4430	0.00	20240624	16080	-72.45	20230816	4430	0.00	20240624	0.67	N	217820	500	237 억	165207	N	N	397	N	N
40	20240624	101001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4470	-30	5	-0.67	108313680	24230	25.78	4500	4585	4445	5850	3150	4500	4470.23	0.35	-7239	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2121	-53.86	1.23	12	0.05	-83.00	3633.00	15726	20230816	-71.58	4445	20240624	0.56	7300	-38.77	20240215	4445	0.56	20240624	16080	-72.20	20230816	4445	0.56	20240624	0.67	N	217820	500	237 억	165207	N	N	397	N	N
41	20240624	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	-20	5	-0.44	19530710	4323	4.60	4500	4585	4480	5850	3150	4500	4517.86	0.35	-2486	4653	4576	4523	4446	4393	4550	4420	237	1350	500	2790	5	1	47454559	2126	-53.98	1.23	12	0.01	-83.00	3633.00	15726	20230816	-71.51	4470	20240621	0.22	7300	-38.63	20240215	4470	0.22	20240621	16080	-72.14	20230816	4470	0.22	20240621	0.67	N	217820	500	237 억	165207	N	N	397	N	N
42	20240621	160929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-40	5	-0.88	405008030	90071	89.03	4580	4600	4470	5900	3180	4540	4496.53	0.39	-18412	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2135	-54.22	1.24	12	0.19	-83.00	3633.00	15726	20230816	-71.38	4470	20240621	0.67	7300	-38.36	20240215	4470	0.67	20240621	16080	-72.01	20230816	4470	0.67	20240621	0.68	N	217820	500	237 억	182797	N	N	397	N	N
43	20240621	150929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4495	-45	5	-0.99	387245210	86118	85.13	4580	4600	4470	5900	3180	4540	4496.68	0.39	-17908	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2133	-54.16	1.24	12	0.18	-83.00	3633.00	15726	20230816	-71.42	4470	20240621	0.56	7300	-38.42	20240215	4470	0.56	20240621	16080	-72.05	20230816	4470	0.56	20240621	0.68	N	217820	500	237 억	182797	N	N	481	N	N
44	20240621	140927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-40	5	-0.88	341408985	75924	75.05	4580	4600	4470	5900	3180	4540	4496.72	0.39	-16345	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2135	-54.22	1.24	12	0.16	-83.00	3633.00	15726	20230816	-71.38	4470	20240621	0.67	7300	-38.36	20240215	4470	0.67	20240621	16080	-72.01	20230816	4470	0.67	20240621	0.68	N	217820	500	237 억	182797	N	N	481	N	N
45	20240621	130929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4490	-50	5	-1.10	325917465	72482	71.65	4580	4600	4470	5900	3180	4540	4496.53	0.39	-15148	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2131	-54.10	1.24	12	0.15	-83.00	3633.00	15726	20230816	-71.45	4470	20240621	0.45	7300	-38.49	20240215	4470	0.45	20240621	16080	-72.08	20230816	4470	0.45	20240621	0.68	N	217820	500	237 억	182797	N	N	481	N	N
46	20240621	120932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-40	5	-0.88	310612360	69079	68.28	4580	4600	4470	5900	3180	4540	4496.48	0.39	-14572	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2135	-54.22	1.24	12	0.15	-83.00	3633.00	15726	20230816	-71.38	4470	20240621	0.67	7300	-38.36	20240215	4470	0.67	20240621	16080	-72.01	20230816	4470	0.67	20240621	0.68	N	217820	500	237 억	182797	N	N	481	N	N
47	20240621	110929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4475	-65	5	-1.43	267413665	59434	58.75	4580	4600	4470	5900	3180	4540	4499.34	0.39	-15189	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2124	-53.92	1.23	12	0.13	-83.00	3633.00	15726	20230816	-71.54	4470	20240621	0.11	7300	-38.70	20240215	4470	0.11	20240621	16080	-72.17	20230816	4470	0.11	20240621	0.68	N	217820	500	237 억	182797	N	N	481	N	N
48	20240621	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4505	-35	5	-0.77	145670345	32294	31.92	4580	4600	4490	5900	3180	4540	4510.76	0.39	-12270	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2138	-54.28	1.24	12	0.07	-83.00	3633.00	15726	20230816	-71.35	4480	20240619	0.56	7300	-38.29	20240215	4480	0.56	20240619	16080	-71.98	20230816	4480	0.56	20240619	0.68	N	217820	500	237 억	182797	N	N	481	N	N
49	20240621	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4525	-15	5	-0.33	22650340	4980	4.92	4580	4600	4525	5900	3180	4540	4548.26	0.39	-1114	4703	4621	4568	4486	4433	4662	4527	237	1360	500	2810	5	1	47454559	2147	-54.52	1.25	12	0.01	-83.00	3633.00	15726	20230816	-71.23	4480	20240619	1.00	7300	-38.01	20240215	4480	1.00	20240619	16080	-71.86	20230816	4480	1.00	20240619	0.68	N	217820	500	237 억	182797	N	N	481	N	N
50	20240620	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4540	0	3	0.00	455071860	99303	69.77	4515	4650	4515	5900	3180	4540	4582.75	0.45	-32859	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2154	-54.70	1.25	12	0.21	-83.00	3633.00	15726	20230816	-71.13	4480	20240619	1.34	7300	-37.81	20240215	4480	1.34	20240619	16080	-71.77	20230816	4480	1.34	20240619	0.67	N	217820	500	237 억	215028	N	N	481	N	N
51	20240620	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	10	2	0.22	421388040	91889	64.56	4515	4650	4515	5900	3180	4540	4585.84	0.45	-30685	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2159	-54.82	1.25	12	0.19	-83.00	3633.00	15726	20230816	-71.07	4480	20240619	1.56	7300	-37.67	20240215	4480	1.56	20240619	16080	-71.70	20230816	4480	1.56	20240619	0.67	N	217820	500	237 억	215028	N	N	554	N	N
52	20240620	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4565	25	2	0.55	375999510	81935	57.56	4515	4650	4515	5900	3180	4540	4589.00	0.45	-25534	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2166	-55.00	1.26	12	0.17	-83.00	3633.00	15726	20230816	-70.97	4480	20240619	1.90	7300	-37.47	20240215	4480	1.90	20240619	16080	-71.61	20230816	4480	1.90	20240619	0.67	N	217820	500	237 억	215028	N	N	554	N	N
53	20240620	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4575	35	2	0.77	344576465	75061	52.73	4515	4650	4515	5900	3180	4540	4590.62	0.45	-21474	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2171	-55.12	1.26	12	0.16	-83.00	3633.00	15726	20230816	-70.91	4480	20240619	2.12	7300	-37.33	20240215	4480	2.12	20240619	16080	-71.55	20230816	4480	2.12	20240619	0.67	N	217820	500	237 억	215028	N	N	554	N	N
54	20240620	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	60	2	1.32	296967115	64683	45.44	4515	4650	4515	5900	3180	4540	4591.12	0.45	-16016	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2183	-55.42	1.27	12	0.14	-83.00	3633.00	15726	20230816	-70.75	4480	20240619	2.68	7300	-36.99	20240215	4480	2.68	20240619	16080	-71.39	20230816	4480	2.68	20240619	0.67	N	217820	500	237 억	215028	N	N	554	N	N
55	20240620	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	70	2	1.54	227367260	49572	34.83	4515	4650	4515	5900	3180	4540	4586.61	0.45	-8512	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2188	-55.54	1.27	12	0.10	-83.00	3633.00	15726	20230816	-70.69	4480	20240619	2.90	7300	-36.85	20240215	4480	2.90	20240619	16080	-71.33	20230816	4480	2.90	20240619	0.67	N	217820	500	237 억	215028	N	N	554	N	N
56	20240620	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	80	2	1.76	143728490	31405	22.06	4515	4650	4515	5900	3180	4540	4576.61	0.45	1268	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2192	-55.66	1.27	12	0.07	-83.00	3633.00	15726	20230816	-70.62	4480	20240619	3.12	7300	-36.71	20240215	4480	3.12	20240619	16080	-71.27	20230816	4480	3.12	20240619	0.67	N	217820	500	237 억	215028	N	N	554	N	N
57	20240620	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4540	0	3	0.00	8623710	1899	1.33	4515	4650	4515	5900	3180	4540	4541.18	0.45	323	4640	4590	4535	4485	4430	4615	4510	237	1360	500	2810	5	1	47454559	2154	-54.70	1.25	12	0.00	-83.00	3633.00	15726	20230816	-71.13	4480	20240619	1.34	7300	-37.81	20240215	4480	1.34	20240619	16080	-71.77	20230816	4480	1.34	20240619	0.67	N	217820	500	237 억	215028	N	N	554	N	N
58	20240619	160921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4540	10	2	0.22	636421250	140791	44.73	4530	4585	4480	5880	3175	4530	4520.31	0.45	-477	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2154	-54.70	1.25	12	0.30	-83.00	3633.00	15726	20230816	-71.13	4480	20240619	1.34	7300	-37.81	20240215	4480	1.34	20240619	16080	-71.77	20230816	4480	1.34	20240619	0.69	N	217820	500	237 억	214445	N	N	554	N	N
59	20240619	150921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4530	0	3	0.00	619650675	137103	43.56	4530	4585	4480	5880	3175	4530	4519.60	0.45	-358	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2150	-54.58	1.25	12	0.29	-83.00	3633.00	15726	20230816	-71.19	4480	20240619	1.12	7300	-37.95	20240215	4480	1.12	20240619	16080	-71.83	20230816	4480	1.12	20240619	0.69	N	217820	500	237 억	214445	N	N	479	N	N
60	20240619	140928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4535	5	2	0.11	547548035	121176	38.50	4530	4585	4480	5880	3175	4530	4518.62	0.45	-1999	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2152	-54.64	1.25	12	0.26	-83.00	3633.00	15726	20230816	-71.16	4480	20240619	1.23	7300	-37.88	20240215	4480	1.23	20240619	16080	-71.80	20230816	4480	1.23	20240619	0.69	N	217820	500	237 억	214445	N	N	479	N	N
61	20240619	130917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4545	15	2	0.33	516090225	114226	36.29	4530	4585	4480	5880	3175	4530	4518.15	0.45	-1546	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2157	-54.76	1.25	12	0.24	-83.00	3633.00	15726	20230816	-71.10	4480	20240619	1.45	7300	-37.74	20240215	4480	1.45	20240619	16080	-71.74	20230816	4480	1.45	20240619	0.69	N	217820	500	237 억	214445	N	N	479	N	N
62	20240619	120919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4505	-25	5	-0.55	445098765	98559	31.31	4530	4585	4480	5880	3175	4530	4516.06	0.45	-10288	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2138	-54.28	1.24	12	0.21	-83.00	3633.00	15726	20230816	-71.35	4480	20240619	0.56	7300	-38.29	20240215	4480	0.56	20240619	16080	-71.98	20230816	4480	0.56	20240619	0.69	N	217820	500	237 억	214445	N	N	479	N	N
63	20240619	110922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4530	0	3	0.00	397006290	87911	27.93	4530	4585	4480	5880	3175	4530	4516.00	0.45	-7723	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2150	-54.58	1.25	12	0.19	-83.00	3633.00	15726	20230816	-71.19	4480	20240619	1.12	7300	-37.95	20240215	4480	1.12	20240619	16080	-71.83	20230816	4480	1.12	20240619	0.69	N	217820	500	237 억	214445	N	N	479	N	N
64	20240619	100924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4505	-25	5	-0.55	291049760	64387	20.45	4530	4585	4480	5880	3175	4530	4520.32	0.45	-7071	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2138	-54.28	1.24	12	0.14	-83.00	3633.00	15726	20230816	-71.35	4480	20240619	0.56	7300	-38.29	20240215	4480	0.56	20240619	16080	-71.98	20230816	4480	0.56	20240619	0.69	N	217820	500	237 억	214445	N	N	479	N	N
65	20240619	090929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4560	30	2	0.66	53653435	11772	3.74	4530	4585	4530	5880	3175	4530	4557.72	0.45	-1745	4863	4696	4613	4446	4363	4655	4405	237	1350	500	2800	5	1	47454559	2164	-54.94	1.26	12	0.02	-83.00	3633.00	15726	20230816	-71.00	4530	20240619	0.66	7300	-37.53	20240215	4530	0.66	20240619	16080	-71.64	20230816	4530	0.66	20240619	0.69	N	217820	500	237 억	214445	N	N	479	N	N
66	20240618	160916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4530	-185	5	-3.92	1444442320	312825	119.27	4720	4780	4530	6120	3305	4715	4617.80	0.51	-70999	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2150	-54.58	1.25	12	0.66	-83.00	3633.00	15726	20230816	-71.19	4530	20240618	0.00	7300	-37.95	20240215	4530	0.00	20240618	16080	-71.83	20230816	4530	0.00	20240618	0.68	N	217820	500	237 억	240060	N	N	479	N	N
67	20240618	150916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4540	-175	5	-3.71	1170916370	252512	96.27	4720	4780	4530	6120	3305	4715	4637.07	0.51	-73107	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2154	-54.70	1.25	12	0.53	-83.00	3633.00	15726	20230816	-71.13	4530	20240618	0.22	7300	-37.81	20240215	4530	0.22	20240618	16080	-71.77	20230816	4530	0.22	20240618	0.68	N	217820	500	237 억	240060	N	N	646	N	N
68	20240618	140919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4595	-120	5	-2.55	761252675	162602	61.99	4720	4780	4575	6120	3305	4715	4681.69	0.51	-66137	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2181	-55.36	1.26	12	0.34	-83.00	3633.00	15726	20230816	-70.78	4575	20240618	0.44	7300	-37.05	20240215	4575	0.44	20240618	16080	-71.42	20230816	4575	0.44	20240618	0.68	N	217820	500	237 억	240060	N	N	646	N	N
69	20240618	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-10	5	-0.21	379861440	80426	30.66	4720	4780	4695	6120	3305	4715	4723.12	0.51	-19981	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2233	-56.69	1.30	12	0.17	-83.00	3633.00	15726	20230816	-70.08	4655	20240530	1.07	7300	-35.55	20240215	4655	1.07	20240530	16080	-70.74	20230816	4655	1.07	20240530	0.68	N	217820	500	237 억	240060	N	N	646	N	N
70	20240618	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	5	2	0.11	324542130	68665	26.18	4720	4780	4695	6120	3305	4715	4726.46	0.51	-18905	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2240	-56.87	1.30	12	0.14	-83.00	3633.00	15726	20230816	-69.99	4655	20240530	1.40	7300	-35.34	20240215	4655	1.40	20240530	16080	-70.65	20230816	4655	1.40	20240530	0.68	N	217820	500	237 억	240060	N	N	646	N	N
71	20240618	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-5	5	-0.11	274484135	58033	22.13	4720	4780	4695	6120	3305	4715	4729.79	0.51	-16236	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2235	-56.75	1.30	12	0.12	-83.00	3633.00	15726	20230816	-70.05	4655	20240530	1.18	7300	-35.48	20240215	4655	1.18	20240530	16080	-70.71	20230816	4655	1.18	20240530	0.68	N	217820	500	237 억	240060	N	N	646	N	N
72	20240618	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	0	3	0.00	147481935	31069	11.85	4720	4780	4710	6120	3305	4715	4746.92	0.51	-9598	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2237	-56.81	1.30	12	0.07	-83.00	3633.00	15726	20230816	-70.02	4655	20240530	1.29	7300	-35.41	20240215	4655	1.29	20240530	16080	-70.68	20230816	4655	1.29	20240530	0.68	N	217820	500	237 억	240060	N	N	646	N	N
73	20240618	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	40	2	0.85	30565400	6420	2.45	4720	4780	4720	6120	3305	4715	4760.97	0.51	-3151	5121	4917	4816	4612	4511	4867	4562	237	1405	500	2920	5	1	47454559	2256	-57.29	1.31	12	0.01	-83.00	3633.00	15726	20230816	-69.76	4655	20240530	2.15	7300	-34.86	20240215	4655	2.15	20240530	16080	-70.43	20230816	4655	2.15	20240530	0.68	N	217820	500	237 억	240060	N	N	646	N	N
74	20240617	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	-110	5	-2.28	1261967855	262102	102.76	4950	5020	4715	6270	3380	4825	4814.83	0.46	-39243	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2237	-56.81	1.30	12	0.55	-83.00	3633.00	15726	20230816	-70.02	4655	20240530	1.29	7300	-35.41	20240215	4655	1.29	20240530	16080	-70.68	20230816	4655	1.29	20240530	0.67	N	217820	500	237 억	217732	N	N	644	N	N
75	20240617	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-100	5	-2.07	938942000	193632	75.91	4950	5020	4725	6270	3380	4825	4849.11	0.46	-35797	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2242	-56.93	1.30	12	0.41	-83.00	3633.00	15726	20230816	-69.95	4655	20240530	1.50	7300	-35.27	20240215	4655	1.50	20240530	16080	-70.62	20230816	4655	1.50	20240530	0.67	N	217820	500	237 억	217732	N	N	3	N	N
76	20240617	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	30	2	0.62	495863535	100710	39.48	4950	5020	4855	6270	3380	4825	4923.68	0.46	-20874	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2304	-58.49	1.34	12	0.21	-83.00	3633.00	15726	20230816	-69.13	4655	20240530	4.30	7300	-33.49	20240215	4655	4.30	20240530	16080	-69.81	20230816	4655	4.30	20240530	0.67	N	217820	500	237 억	217732	N	N	3	N	N
77	20240617	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	55	2	1.14	423473080	85850	33.66	4950	5020	4870	6270	3380	4825	4932.71	0.46	-12198	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2316	-58.80	1.34	12	0.18	-83.00	3633.00	15726	20230816	-68.97	4655	20240530	4.83	7300	-33.15	20240215	4655	4.83	20240530	16080	-69.65	20230816	4655	4.83	20240530	0.67	N	217820	500	237 억	217732	N	N	3	N	N
78	20240617	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	70	2	1.45	382321395	77417	30.35	4950	5020	4870	6270	3380	4825	4938.47	0.46	-11935	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2323	-58.98	1.35	12	0.16	-83.00	3633.00	15726	20230816	-68.87	4655	20240530	5.16	7300	-32.95	20240215	4655	5.16	20240530	16080	-69.56	20230816	4655	5.16	20240530	0.67	N	217820	500	237 억	217732	N	N	3	N	N
79	20240617	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	75	2	1.55	342637590	69296	27.17	4950	5020	4870	6270	3380	4825	4944.55	0.46	-8330	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2325	-59.04	1.35	12	0.15	-83.00	3633.00	15726	20230816	-68.84	4655	20240530	5.26	7300	-32.88	20240215	4655	5.26	20240530	16080	-69.53	20230816	4655	5.26	20240530	0.67	N	217820	500	237 억	217732	N	N	3	N	N
80	20240617	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	100	2	2.07	296590485	59953	23.50	4950	5020	4870	6270	3380	4825	4947.05	0.46	-4341	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2337	-59.34	1.36	12	0.13	-83.00	3633.00	15726	20230816	-68.68	4655	20240530	5.80	7300	-32.53	20240215	4655	5.80	20240530	16080	-69.37	20230816	4655	5.80	20240530	0.67	N	217820	500	237 억	217732	N	N	3	N	N
81	20240617	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	80	2	1.66	76597590	15588	6.11	4950	4960	4870	6270	3380	4825	4913.88	0.46	-2463	5191	5007	4916	4732	4641	4962	4687	237	1445	500	2990	5	1	47454559	2328	-59.10	1.35	12	0.03	-83.00	3633.00	15726	20230816	-68.81	4655	20240530	5.37	7300	-32.81	20240215	4655	5.37	20240530	16080	-69.50	20230816	4655	5.37	20240530	0.67	N	217820	500	237 억	217732	N	N	3	N	N
82	20240614	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	-265	5	-5.21	1247931595	253599	254.17	5090	5100	4825	6610	3570	5090	4920.89	0.36	-38784	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	5	1	47454559	2290	-58.13	1.33	12	0.53	-83.00	3633.00	15726	20230816	-69.32	4655	20240530	3.65	7300	-33.90	20240215	4655	3.65	20240530	16080	-69.99	20230816	4655	3.65	20240530	0.66	N	217820	500	237 억	169010	N	N	3	N	N
83	20240614	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	-250	5	-4.91	875017855	176558	176.95	5090	5100	4840	6610	3570	5090	4955.98	0.36	-32149	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	5	1	47454559	2297	-58.31	1.33	12	0.37	-83.00	3633.00	15726	20230816	-69.22	4655	20240530	3.97	7300	-33.70	20240215	4655	3.97	20240530	16080	-69.90	20230816	4655	3.97	20240530	0.66	N	217820	500	237 억	169010	N	N	771	N	N
84	20240614	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-50	5	-0.98	442180385	88321	88.52	5090	5100	4970	6610	3570	5090	5006.51	0.36	9866	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	10	1	47454559	2392	-60.72	1.39	12	0.19	-83.00	3633.00	15726	20230816	-67.95	4655	20240530	8.27	7300	-30.96	20240215	4655	8.27	20240530	16080	-68.66	20230816	4655	8.27	20240530	0.66	N	217820	500	237 억	169010	N	N	771	N	N
85	20240614	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-80	5	-1.57	407480810	81393	81.57	5090	5100	4970	6610	3570	5090	5006.34	0.36	10064	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	10	1	47454559	2377	-60.36	1.38	12	0.17	-83.00	3633.00	15726	20230816	-68.14	4655	20240530	7.63	7300	-31.37	20240215	4655	7.63	20240530	16080	-68.84	20230816	4655	7.63	20240530	0.66	N	217820	500	237 억	169010	N	N	771	N	N
86	20240614	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-70	5	-1.38	380384510	75981	76.15	5090	5100	4970	6610	3570	5090	5006.31	0.36	10851	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	10	1	47454559	2382	-60.48	1.38	12	0.16	-83.00	3633.00	15726	20230816	-68.08	4655	20240530	7.84	7300	-31.23	20240215	4655	7.84	20240530	16080	-68.78	20230816	4655	7.84	20240530	0.66	N	217820	500	237 억	169010	N	N	771	N	N
87	20240614	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-90	5	-1.77	330274690	65952	66.10	5090	5100	4970	6610	3570	5090	5007.80	0.36	11705	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	10	1	47454559	2373	-60.24	1.38	12	0.14	-83.00	3633.00	15726	20230816	-68.21	4655	20240530	7.41	7300	-31.51	20240215	4655	7.41	20240530	16080	-68.91	20230816	4655	7.41	20240530	0.66	N	217820	500	237 억	169010	N	N	771	N	N
88	20240614	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-50	5	-0.98	273436365	54628	54.75	5090	5100	4970	6610	3570	5090	5005.43	0.36	12904	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	10	1	47454559	2392	-60.72	1.39	12	0.12	-83.00	3633.00	15726	20230816	-67.95	4655	20240530	8.27	7300	-30.96	20240215	4655	8.27	20240530	16080	-68.66	20230816	4655	8.27	20240530	0.66	N	217820	500	237 억	169010	N	N	771	N	N
89	20240614	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-70	5	-1.38	52546760	10486	10.51	5090	5100	5000	6610	3570	5090	5011.13	0.36	4370	5203	5146	5093	5036	4983	5120	5010	237	1520	500	3150	10	1	47454559	2382	-60.48	1.38	12	0.02	-83.00	3633.00	15726	20230816	-68.08	4655	20240530	7.84	7300	-31.23	20240215	4655	7.84	20240530	16080	-68.78	20230816	4655	7.84	20240530	0.66	N	217820	500	237 억	169010	N	N	771	N	N
90	20240613	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-30	5	-0.59	506175400	99622	25.48	5130	5150	5040	6650	3590	5120	5080.96	0.33	9134	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2415	-61.33	1.40	12	0.21	-83.00	3633.00	15726	20230816	-67.63	4655	20240530	9.34	7300	-30.27	20240215	4655	9.34	20240530	16080	-68.35	20230816	4655	9.34	20240530	0.68	N	217820	500	237 억	157925	N	N	762	N	N
91	20240613	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-20	5	-0.39	484692170	95403	24.40	5130	5150	5040	6650	3590	5120	5080.47	0.33	10348	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2420	-61.45	1.40	12	0.20	-83.00	3633.00	15726	20230816	-67.57	4655	20240530	9.56	7300	-30.14	20240215	4655	9.56	20240530	16080	-68.28	20230816	4655	9.56	20240530	0.68	N	217820	500	237 억	157925	N	N	568	N	N
92	20240613	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-10	5	-0.20	455185230	89612	22.92	5130	5150	5040	6650	3590	5120	5079.51	0.33	11360	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2425	-61.57	1.41	12	0.19	-83.00	3633.00	15726	20230816	-67.51	4655	20240530	9.77	7300	-30.00	20240215	4655	9.77	20240530	16080	-68.22	20230816	4655	9.77	20240530	0.68	N	217820	500	237 억	157925	N	N	568	N	N
93	20240613	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	0	3	0.00	403966340	79563	20.35	5130	5150	5040	6650	3590	5120	5077.31	0.33	15479	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2430	-61.69	1.41	12	0.17	-83.00	3633.00	15726	20230816	-67.44	4655	20240530	9.99	7300	-29.86	20240215	4655	9.99	20240530	16080	-68.16	20230816	4655	9.99	20240530	0.68	N	217820	500	237 억	157925	N	N	568	N	N
94	20240613	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	-40	5	-0.78	359868180	70890	18.13	5130	5150	5040	6650	3590	5120	5076.43	0.33	15940	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2411	-61.20	1.40	12	0.15	-83.00	3633.00	15726	20230816	-67.70	4655	20240530	9.13	7300	-30.41	20240215	4655	9.13	20240530	16080	-68.41	20230816	4655	9.13	20240530	0.68	N	217820	500	237 억	157925	N	N	568	N	N
95	20240613	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-20	5	-0.39	297731070	58631	14.99	5130	5150	5040	6650	3590	5120	5078.05	0.33	15359	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2420	-61.45	1.40	12	0.12	-83.00	3633.00	15726	20230816	-67.57	4655	20240530	9.56	7300	-30.14	20240215	4655	9.56	20240530	16080	-68.28	20230816	4655	9.56	20240530	0.68	N	217820	500	237 억	157925	N	N	568	N	N
96	20240613	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-30	5	-0.59	201416330	39647	10.14	5130	5150	5040	6650	3590	5120	5080.24	0.33	5934	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2415	-61.33	1.40	12	0.08	-83.00	3633.00	15726	20230816	-67.63	4655	20240530	9.34	7300	-30.27	20240215	4655	9.34	20240530	16080	-68.35	20230816	4655	9.34	20240530	0.68	N	217820	500	237 억	157925	N	N	568	N	N
97	20240613	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	-40	5	-0.78	53377840	10454	2.67	5130	5150	5070	6650	3590	5120	5105.97	0.33	-1365	5353	5236	5163	5046	4973	5200	5010	237	1530	500	3170	10	1	47454559	2411	-61.20	1.40	12	0.02	-83.00	3633.00	15726	20230816	-67.70	4655	20240530	9.13	7300	-30.41	20240215	4655	9.13	20240530	16080	-68.41	20230816	4655	9.13	20240530	0.68	N	217820	500	237 억	157925	N	N	568	N	N
98	20240612	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	100	2	1.99	2002631570	386460	181.30	5200	5280	5090	6520	3520	5020	5181.99	0.39	-25161	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2430	-61.69	1.41	12	0.81	-83.00	3633.00	15726	20230816	-67.44	4655	20240530	9.99	7300	-29.86	20240215	4655	9.99	20240530	16080	-68.16	20230816	4655	9.99	20240530	0.68	N	217820	500	237 억	184441	N	N	568	N	N
99	20240612	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	70	2	1.39	1962402510	378583	177.61	5200	5280	5090	6520	3520	5020	5183.55	0.39	-23432	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2415	-61.33	1.40	12	0.80	-83.00	3633.00	15726	20230816	-67.63	4655	20240530	9.34	7300	-30.27	20240215	4655	9.34	20240530	16080	-68.35	20230816	4655	9.34	20240530	0.68	N	217820	500	237 억	184441	N	N	5452	N	N
100	20240612	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	110	2	2.19	1847546520	356066	167.04	5200	5280	5110	6520	3520	5020	5188.78	0.39	-21742	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2434	-61.81	1.41	12	0.75	-83.00	3633.00	15726	20230816	-67.38	4655	20240530	10.20	7300	-29.73	20240215	4655	10.20	20240530	16080	-68.10	20230816	4655	10.20	20240530	0.68	N	217820	500	237 억	184441	N	N	5452	N	N
101	20240612	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	150	2	2.99	1696928860	326725	153.28	5200	5280	5120	6520	3520	5020	5193.75	0.39	-14467	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2453	-62.29	1.42	12	0.69	-83.00	3633.00	15726	20230816	-67.12	4655	20240530	11.06	7300	-29.18	20240215	4655	11.06	20240530	16080	-67.85	20230816	4655	11.06	20240530	0.68	N	217820	500	237 억	184441	N	N	5452	N	N
102	20240612	120838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	160	2	3.19	1631933780	314142	147.38	5200	5280	5120	6520	3520	5020	5194.89	0.39	-13026	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2458	-62.41	1.43	12	0.66	-83.00	3633.00	15726	20230816	-67.06	4655	20240530	11.28	7300	-29.04	20240215	4655	11.28	20240530	16080	-67.79	20230816	4655	11.28	20240530	0.68	N	217820	500	237 억	184441	N	N	5452	N	N
103	20240612	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	120	2	2.39	1505221340	289620	135.87	5200	5280	5120	6520	3520	5020	5197.23	0.39	-11059	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2439	-61.93	1.41	12	0.61	-83.00	3633.00	15726	20230816	-67.32	4655	20240530	10.42	7300	-29.59	20240215	4655	10.42	20240530	16080	-68.03	20230816	4655	10.42	20240530	0.68	N	217820	500	237 억	184441	N	N	5452	N	N
104	20240612	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	220	2	4.38	1254353580	241228	113.17	5200	5280	5120	6520	3520	5020	5199.87	0.39	-14643	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2487	-63.13	1.44	12	0.51	-83.00	3633.00	15726	20230816	-66.68	4655	20240530	12.57	7300	-28.22	20240215	4655	12.57	20240530	16080	-67.41	20230816	4655	12.57	20240530	0.68	N	217820	500	237 억	184441	N	N	5452	N	N
105	20240612	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	140	2	2.79	385727090	74688	35.04	5200	5210	5120	6520	3520	5020	5164.51	0.39	-17443	5203	5111	4968	4876	4733	5157	4922	237	1500	500	3110	10	1	47454559	2449	-62.17	1.42	12	0.16	-83.00	3633.00	15726	20230816	-67.19	4655	20240530	10.85	7300	-29.32	20240215	4655	10.85	20240530	16080	-67.91	20230816	4655	10.85	20240530	0.68	N	217820	500	237 억	184441	N	N	5452	N	N
106	20240610	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-5	5	-0.10	373850915	77568	88.93	4800	4865	4750	6290	3390	4840	4819.65	0.34	-571	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2294	-58.25	1.33	12	0.16	-83.00	3633.00	15726	20230816	-69.25	4655	20240530	3.87	7300	-33.77	20240215	4655	3.87	20240530	16080	-69.93	20230816	4655	3.87	20240530	0.68	N	217820	500	237 억	160442	N	N	905	N	N
107	20240610	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-10	5	-0.21	358432440	74376	85.27	4800	4865	4750	6290	3390	4840	4819.19	0.34	969	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2292	-58.19	1.33	12	0.16	-83.00	3633.00	15726	20230816	-69.29	4655	20240530	3.76	7300	-33.84	20240215	4655	3.76	20240530	16080	-69.96	20230816	4655	3.76	20240530	0.68	N	217820	500	237 억	160442	N	N	2383	N	N
108	20240610	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-5	5	-0.10	330562620	68608	78.65	4800	4865	4750	6290	3390	4840	4818.13	0.34	3851	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2294	-58.25	1.33	12	0.14	-83.00	3633.00	15726	20230816	-69.25	4655	20240530	3.87	7300	-33.77	20240215	4655	3.87	20240530	16080	-69.93	20230816	4655	3.87	20240530	0.68	N	217820	500	237 억	160442	N	N	2383	N	N
109	20240610	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	25	2	0.52	293541755	60963	69.89	4800	4865	4750	6290	3390	4840	4815.08	0.34	4999	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2309	-58.61	1.34	12	0.13	-83.00	3633.00	15726	20230816	-69.06	4655	20240530	4.51	7300	-33.36	20240215	4655	4.51	20240530	16080	-69.75	20230816	4655	4.51	20240530	0.68	N	217820	500	237 억	160442	N	N	2383	N	N
110	20240610	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	0	3	0.00	219120065	45601	52.28	4800	4845	4750	6290	3390	4840	4805.15	0.34	-1759	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2297	-58.31	1.33	12	0.10	-83.00	3633.00	15726	20230816	-69.22	4655	20240530	3.97	7300	-33.70	20240215	4655	3.97	20240530	16080	-69.90	20230816	4655	3.97	20240530	0.68	N	217820	500	237 억	160442	N	N	2383	N	N
111	20240610	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-5	5	-0.10	175684615	36623	41.99	4800	4840	4750	6290	3390	4840	4797.10	0.34	1945	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2294	-58.25	1.33	12	0.08	-83.00	3633.00	15726	20230816	-69.25	4655	20240530	3.87	7300	-33.77	20240215	4655	3.87	20240530	16080	-69.93	20230816	4655	3.87	20240530	0.68	N	217820	500	237 억	160442	N	N	2383	N	N
112	20240610	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	-55	5	-1.14	108896850	22718	26.04	4800	4840	4750	6290	3390	4840	4793.40	0.34	-1530	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2271	-57.65	1.32	12	0.05	-83.00	3633.00	15726	20230816	-69.57	4655	20240530	2.79	7300	-34.45	20240215	4655	2.79	20240530	16080	-70.24	20230816	4655	2.79	20240530	0.68	N	217820	500	237 억	160442	N	N	2383	N	N
113	20240610	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-30	5	-0.62	50680395	10576	12.12	4800	4840	4750	6290	3390	4840	4791.97	0.34	642	4926	4882	4806	4762	4686	4905	4785	237	1450	500	3000	5	1	47454559	2283	-57.95	1.32	12	0.02	-83.00	3633.00	15726	20230816	-69.41	4655	20240530	3.33	7300	-34.11	20240215	4655	3.33	20240530	16080	-70.09	20230816	4655	3.33	20240530	0.68	N	217820	500	237 억	160442	N	N	2383	N	N
114	20240607	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	115	2	2.43	414187380	86494	105.59	4755	4850	4730	6140	3310	4725	4788.53	0.30	18022	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2297	-58.31	1.33	12	0.18	-83.00	3633.00	15726	20230816	-69.22	4655	20240530	3.97	7300	-33.70	20240215	4655	3.97	20240530	16080	-69.90	20230816	4655	3.97	20240530	0.71	N	217820	500	237 억	144617	N	N	2380	N	N
115	20240607	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	110	2	2.33	381983860	79844	97.47	4755	4850	4730	6140	3310	4725	4784.13	0.30	15668	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2294	-58.25	1.33	12	0.17	-83.00	3633.00	15726	20230816	-69.25	4655	20240530	3.87	7300	-33.77	20240215	4655	3.87	20240530	16080	-69.93	20230816	4655	3.87	20240530	0.71	N	217820	500	237 억	144617	N	N	1552	N	N
116	20240607	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	40	2	0.85	252149060	52880	64.56	4755	4815	4730	6140	3310	4725	4768.33	0.30	991	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2261	-57.41	1.31	12	0.11	-83.00	3633.00	15726	20230816	-69.70	4655	20240530	2.36	7300	-34.73	20240215	4655	2.36	20240530	16080	-70.37	20230816	4655	2.36	20240530	0.71	N	217820	500	237 억	144617	N	N	1552	N	N
117	20240607	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	20	2	0.42	209875040	43982	53.69	4755	4815	4730	6140	3310	4725	4771.84	0.30	1882	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2252	-57.17	1.31	12	0.09	-83.00	3633.00	15726	20230816	-69.83	4655	20240530	1.93	7300	-35.00	20240215	4655	1.93	20240530	16080	-70.49	20230816	4655	1.93	20240530	0.71	N	217820	500	237 억	144617	N	N	1552	N	N
118	20240607	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	40	2	0.85	187752530	39325	48.01	4755	4815	4730	6140	3310	4725	4774.38	0.30	1436	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2261	-57.41	1.31	12	0.08	-83.00	3633.00	15726	20230816	-69.70	4655	20240530	2.36	7300	-34.73	20240215	4655	2.36	20240530	16080	-70.37	20230816	4655	2.36	20240530	0.71	N	217820	500	237 억	144617	N	N	1552	N	N
119	20240607	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	20	2	0.42	159349305	33352	40.72	4755	4815	4730	6140	3310	4725	4777.81	0.30	1987	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2252	-57.17	1.31	12	0.07	-83.00	3633.00	15726	20230816	-69.83	4655	20240530	1.93	7300	-35.00	20240215	4655	1.93	20240530	16080	-70.49	20230816	4655	1.93	20240530	0.71	N	217820	500	237 억	144617	N	N	1552	N	N
120	20240607	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	55	2	1.16	116037080	24261	29.62	4755	4815	4730	6140	3310	4725	4782.87	0.30	5467	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2268	-57.59	1.32	12	0.05	-83.00	3633.00	15726	20230816	-69.60	4655	20240530	2.69	7300	-34.52	20240215	4655	2.69	20240530	16080	-70.27	20230816	4655	2.69	20240530	0.71	N	217820	500	237 억	144617	N	N	1552	N	N
121	20240607	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	45	2	0.95	23386795	4914	6.00	4755	4800	4730	6140	3310	4725	4759.22	0.30	-24	4838	4781	4738	4681	4638	4810	4710	237	1415	500	2920	5	1	47454559	2264	-57.47	1.31	12	0.01	-83.00	3633.00	15726	20230816	-69.67	4655	20240530	2.47	7300	-34.66	20240215	4655	2.47	20240530	16080	-70.34	20230816	4655	2.47	20240530	0.71	N	217820	500	237 억	144617	N	N	1552	N	N
122	20240605	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	15	2	0.32	376848290	79818	65.82	4710	4795	4695	6120	3300	4710	4721.34	0.29	8174	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2242	-56.93	1.30	12	0.17	-83.00	3633.00	15726	20230816	-69.95	4655	20240530	1.50	7300	-35.27	20240215	4655	1.50	20240530	16080	-70.62	20230816	4655	1.50	20240530	0.71	N	217820	500	237 억	139690	N	N	1552	N	N
123	20240605	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	20	2	0.42	348897535	73922	60.96	4710	4795	4695	6120	3300	4710	4719.81	0.29	3965	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2245	-56.99	1.30	12	0.16	-83.00	3633.00	15726	20230816	-69.92	4655	20240530	1.61	7300	-35.21	20240215	4655	1.61	20240530	16080	-70.58	20230816	4655	1.61	20240530	0.71	N	217820	500	237 억	139690	N	N	1122	N	N
124	20240605	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	5	2	0.11	285405155	60494	49.89	4710	4795	4695	6120	3300	4710	4717.91	0.29	5123	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2237	-56.81	1.30	12	0.13	-83.00	3633.00	15726	20230816	-70.02	4655	20240530	1.29	7300	-35.41	20240215	4655	1.29	20240530	16080	-70.68	20230816	4655	1.29	20240530	0.71	N	217820	500	237 억	139690	N	N	1122	N	N
125	20240605	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	20	2	0.42	254010845	53842	44.40	4710	4795	4695	6120	3300	4710	4717.71	0.29	4354	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2245	-56.99	1.30	12	0.11	-83.00	3633.00	15726	20230816	-69.92	4655	20240530	1.61	7300	-35.21	20240215	4655	1.61	20240530	16080	-70.58	20230816	4655	1.61	20240530	0.71	N	217820	500	237 억	139690	N	N	1122	N	N
126	20240605	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	20	2	0.42	236037105	50042	41.27	4710	4795	4695	6120	3300	4710	4716.78	0.29	4952	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2245	-56.99	1.30	12	0.11	-83.00	3633.00	15726	20230816	-69.92	4655	20240530	1.61	7300	-35.21	20240215	4655	1.61	20240530	16080	-70.58	20230816	4655	1.61	20240530	0.71	N	217820	500	237 억	139690	N	N	1122	N	N
127	20240605	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	0	3	0.00	184941920	39233	32.35	4710	4795	4695	6120	3300	4710	4713.94	0.29	5495	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2235	-56.75	1.30	12	0.08	-83.00	3633.00	15726	20230816	-70.05	4655	20240530	1.18	7300	-35.48	20240215	4655	1.18	20240530	16080	-70.71	20230816	4655	1.18	20240530	0.71	N	217820	500	237 억	139690	N	N	1122	N	N
128	20240605	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	20	2	0.42	118868790	25243	20.82	4710	4795	4695	6120	3300	4710	4708.98	0.29	1336	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2245	-56.99	1.30	12	0.05	-83.00	3633.00	15726	20230816	-69.92	4655	20240530	1.61	7300	-35.21	20240215	4655	1.61	20240530	16080	-70.58	20230816	4655	1.61	20240530	0.71	N	217820	500	237 억	139690	N	N	1122	N	N
129	20240605	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	45	2	0.96	11336910	2402	1.98	4710	4795	4700	6120	3300	4710	4719.78	0.29	-242	4833	4771	4713	4651	4593	4770	4650	237	1410	500	2920	5	1	47454559	2256	-57.29	1.31	12	0.01	-83.00	3633.00	15726	20230816	-69.76	4655	20240530	2.15	7300	-34.86	20240215	4655	2.15	20240530	16080	-70.43	20230816	4655	2.15	20240530	0.71	N	217820	500	237 억	139690	N	N	1122	N	N
130	20240604	160849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	-50	5	-1.05	564715445	119983	107.43	4710	4775	4655	6180	3335	4760	4706.62	0.32	-11977	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2235	-56.75	1.30	12	0.25	-83.00	3633.00	15726	20230816	-70.05	4655	20240604	1.18	7300	-35.48	20240215	4655	1.18	20240604	16080	-70.71	20230816	4655	1.18	20240604	0.72	N	217820	500	237 억	151640	N	N	1122	N	N
131	20240604	150849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	-50	5	-1.05	537181645	114151	102.20	4710	4775	4655	6180	3335	4760	4705.88	0.32	-10581	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2235	-56.75	1.30	12	0.24	-83.00	3633.00	15726	20230816	-70.05	4655	20240604	1.18	7300	-35.48	20240215	4655	1.18	20240604	16080	-70.71	20230816	4655	1.18	20240604	0.72	N	217820	500	237 억	151640	N	N	3793	N	N
132	20240604	140851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4715	-45	5	-0.95	482405955	102530	91.80	4710	4775	4655	6180	3335	4760	4705.02	0.32	-6715	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2237	-56.81	1.30	12	0.22	-83.00	3633.00	15726	20230816	-70.02	4655	20240604	1.29	7300	-35.41	20240215	4655	1.29	20240604	16080	-70.68	20230816	4655	1.29	20240604	0.72	N	217820	500	237 억	151640	N	N	3793	N	N
133	20240604	130848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4730	-30	5	-0.63	434432170	92364	82.70	4710	4775	4655	6180	3335	4760	4703.48	0.32	-7871	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2245	-56.99	1.30	12	0.19	-83.00	3633.00	15726	20230816	-69.92	4655	20240604	1.61	7300	-35.21	20240215	4655	1.61	20240604	16080	-70.58	20230816	4655	1.61	20240604	0.72	N	217820	500	237 억	151640	N	N	3793	N	N
134	20240604	120846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4735	-25	5	-0.53	404947990	86116	77.10	4710	4775	4655	6180	3335	4760	4702.35	0.32	-7917	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2247	-57.05	1.30	12	0.18	-83.00	3633.00	15726	20230816	-69.89	4655	20240604	1.72	7300	-35.14	20240215	4655	1.72	20240604	16080	-70.55	20230816	4655	1.72	20240604	0.72	N	217820	500	237 억	151640	N	N	3793	N	N
135	20240604	110843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4735	-25	5	-0.53	378868525	80606	72.17	4710	4775	4655	6180	3335	4760	4700.25	0.32	-7308	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2247	-57.05	1.30	12	0.17	-83.00	3633.00	15726	20230816	-69.89	4655	20240604	1.72	7300	-35.14	20240215	4655	1.72	20240604	16080	-70.55	20230816	4655	1.72	20240604	0.72	N	217820	500	237 억	151640	N	N	3793	N	N
136	20240604	100846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4690	-70	5	-1.47	295173380	62898	56.31	4710	4775	4655	6180	3335	4760	4692.89	0.32	-10038	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2226	-56.51	1.29	12	0.13	-83.00	3633.00	15726	20230816	-70.18	4655	20240604	0.75	7300	-35.75	20240215	4655	0.75	20240604	16080	-70.83	20230816	4655	0.75	20240604	0.72	N	217820	500	237 억	151640	N	N	3793	N	N
137	20240604	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-35	5	-0.74	61959150	13125	11.75	4710	4775	4710	6180	3335	4760	4720.69	0.32	1402	4883	4821	4763	4701	4643	4852	4732	237	1420	500	2950	5	1	47454559	2242	-56.93	1.30	12	0.03	-83.00	3633.00	15726	20230816	-69.95	4655	20240530	1.50	7300	-35.27	20240215	4655	1.50	20240530	16080	-70.62	20230816	4655	1.50	20240530	0.72	N	217820	500	237 억	151640	N	N	3793	N	N
138	20240603	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	15	2	0.32	533095165	111380	131.14	4740	4825	4705	6160	3325	4745	4786.30	0.23	41884	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2259	-57.35	1.31	12	0.23	-83.00	3633.00	15726	20230816	-69.73	4655	20240530	2.26	7300	-34.79	20240215	4655	2.26	20240530	16080	-70.40	20230816	4655	2.26	20240530	0.72	N	217820	500	237 억	108791	N	N	3793	N	N
139	20240603	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	40	2	0.84	503238255	105119	123.77	4740	4825	4705	6160	3325	4745	4787.32	0.23	38472	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2271	-57.65	1.32	12	0.22	-83.00	3633.00	15726	20230816	-69.57	4655	20240530	2.79	7300	-34.45	20240215	4655	2.79	20240530	16080	-70.24	20230816	4655	2.79	20240530	0.72	N	217820	500	237 억	108791	N	N	146	N	N
140	20240603	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	40	2	0.84	472652680	98721	116.24	4740	4825	4705	6160	3325	4745	4787.76	0.23	37385	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2271	-57.65	1.32	12	0.21	-83.00	3633.00	15726	20230816	-69.57	4655	20240530	2.79	7300	-34.45	20240215	4655	2.79	20240530	16080	-70.24	20230816	4655	2.79	20240530	0.72	N	217820	500	237 억	108791	N	N	146	N	N
141	20240603	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	35	2	0.74	447026155	93376	109.94	4740	4825	4705	6160	3325	4745	4787.38	0.23	36789	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2268	-57.59	1.32	12	0.20	-83.00	3633.00	15726	20230816	-69.60	4655	20240530	2.69	7300	-34.52	20240215	4655	2.69	20240530	16080	-70.27	20230816	4655	2.69	20240530	0.72	N	217820	500	237 억	108791	N	N	146	N	N
142	20240603	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	60	2	1.26	406472615	84937	100.01	4740	4825	4705	6160	3325	4745	4785.58	0.23	35769	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2280	-57.89	1.32	12	0.18	-83.00	3633.00	15726	20230816	-69.45	4655	20240530	3.22	7300	-34.18	20240215	4655	3.22	20240530	16080	-70.12	20230816	4655	3.22	20240530	0.72	N	217820	500	237 억	108791	N	N	146	N	N
143	20240603	110831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	65	2	1.37	333662895	69792	82.18	4740	4825	4705	6160	3325	4745	4780.82	0.23	31390	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2283	-57.95	1.32	12	0.15	-83.00	3633.00	15726	20230816	-69.41	4655	20240530	3.33	7300	-34.11	20240215	4655	3.33	20240530	16080	-70.09	20230816	4655	3.33	20240530	0.72	N	217820	500	237 억	108791	N	N	146	N	N
144	20240603	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	20	2	0.42	170780440	35805	42.16	4740	4805	4705	6160	3325	4745	4769.74	0.23	11052	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2261	-57.41	1.31	12	0.08	-83.00	3633.00	15726	20230816	-69.70	4655	20240530	2.36	7300	-34.73	20240215	4655	2.36	20240530	16080	-70.37	20230816	4655	2.36	20240530	0.72	N	217820	500	237 억	108791	N	N	146	N	N
145	20240603	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	45	2	0.95	35468060	7474	8.80	4740	4795	4705	6160	3325	4745	4745.53	0.23	3248	4801	4772	4731	4702	4661	4787	4717	237	1415	500	2940	5	1	47454559	2273	-57.71	1.32	12	0.02	-83.00	3633.00	15726	20230816	-69.54	4655	20240530	2.90	7300	-34.38	20240215	4655	2.90	20240530	16080	-70.21	20230816	4655	2.90	20240530	0.72	N	217820	500	237 억	108791	N	N	146	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History