KissMeData/041440/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	170	2	2.61	125757460	19145	81.97	6510	6680	6500	8460	4560	6510	6568.40	1.57	-249	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1197	18.71	0.65	12	0.11	357.00	10220.00	8780	20230628	-23.92	5810	20231113	14.97	7500	-10.93	20240605	5830	14.58	20240201	8780	-23.92	20230628	5810	14.97	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
3	20240628	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	60	2	0.92	79830250	12222	52.33	6510	6580	6500	8460	4560	6510	6531.68	1.57	961	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1177	18.40	0.64	12	0.07	357.00	10220.00	8780	20230628	-25.17	5810	20231113	13.08	7500	-12.40	20240605	5830	12.69	20240201	8780	-25.17	20230628	5810	13.08	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
4	20240628	140509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	40	2	0.61	65645690	10057	43.06	6510	6580	6500	8460	4560	6510	6527.36	1.57	961	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1173	18.35	0.64	12	0.06	357.00	10220.00	8780	20230628	-25.40	5810	20231113	12.74	7500	-12.67	20240605	5830	12.35	20240201	8780	-25.40	20230628	5810	12.74	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
5	20240628	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	60	2	0.92	61856120	9480	40.59	6510	6580	6500	8460	4560	6510	6524.91	1.57	961	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1177	18.40	0.64	12	0.05	357.00	10220.00	8780	20230628	-25.17	5810	20231113	13.08	7500	-12.40	20240605	5830	12.69	20240201	8780	-25.17	20230628	5810	13.08	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
6	20240628	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	70	2	1.08	58573650	8980	38.45	6510	6580	6500	8460	4560	6510	6522.68	1.57	1041	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1179	18.43	0.64	12	0.05	357.00	10220.00	8780	20230628	-25.06	5810	20231113	13.25	7500	-12.27	20240605	5830	12.86	20240201	8780	-25.06	20230628	5810	13.25	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
7	20240628	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	10	2	0.15	31036210	4753	20.35	6510	6550	6510	8460	4560	6510	6529.81	1.57	774	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1168	18.26	0.64	12	0.03	357.00	10220.00	8780	20230628	-25.74	5810	20231113	12.22	7500	-13.07	20240605	5830	11.84	20240201	8780	-25.74	20230628	5810	12.22	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
8	20240628	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	10	2	0.15	12613720	1933	8.28	6510	6540	6510	8460	4560	6510	6525.46	1.57	274	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1168	18.26	0.64	12	0.01	357.00	10220.00	8780	20230628	-25.74	5810	20231113	12.22	7500	-13.07	20240605	5830	11.84	20240201	8780	-25.74	20230628	5810	12.22	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
9	20240628	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6540	30	2	0.46	3402440	522	2.23	6510	6540	6510	8460	4560	6510	6518.08	1.57	176	6670	6590	6550	6470	6430	6570	6450	90	1950	500	4680	10	1	17915944	1172	18.32	0.64	12	0.00	357.00	10220.00	8780	20230628	-25.51	5810	20231113	12.56	7500	-12.80	20240605	5830	12.18	20240201	8780	-25.51	20230628	5810	12.56	20231113	4.09	N	041440	500	89 억	281168	N	N	N	N
10	20240627	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6510	-130	5	-1.96	142019380	21641	59.31	6610	6630	6510	8630	4650	6640	6562.79	1.57	742	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1166	18.24	0.64	12	0.12	357.00	10220.00	8780	20230628	-25.85	5810	20231113	12.05	7500	-13.20	20240605	5830	11.66	20240201	8780	-25.85	20230628	5810	12.05	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
11	20240627	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	-70	5	-1.05	120757910	18377	50.36	6610	6630	6510	8630	4650	6640	6571.14	1.57	742	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1177	18.40	0.64	12	0.10	357.00	10220.00	8780	20230628	-25.17	5810	20231113	13.08	7500	-12.40	20240605	5830	12.69	20240201	8780	-25.17	20230628	5810	13.08	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
12	20240627	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6540	-100	5	-1.51	93405250	14190	38.89	6610	6630	6540	8630	4650	6640	6582.47	1.57	0	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1172	18.32	0.64	12	0.08	357.00	10220.00	8780	20230628	-25.51	5810	20231113	12.56	7500	-12.80	20240605	5830	12.18	20240201	8780	-25.51	20230628	5810	12.56	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
13	20240627	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-40	5	-0.60	62708520	9510	26.06	6610	6630	6560	8630	4650	6640	6593.96	1.57	0	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1182	18.49	0.65	12	0.05	357.00	10220.00	8780	20230628	-24.83	5810	20231113	13.60	7500	-12.00	20240605	5830	13.21	20240201	8780	-24.83	20230628	5810	13.60	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
14	20240627	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6590	-50	5	-0.75	46601400	7064	19.36	6610	6630	6570	8630	4650	6640	6597.03	1.57	0	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1181	18.46	0.64	12	0.04	357.00	10220.00	8780	20230628	-24.94	5810	20231113	13.43	7500	-12.13	20240605	5830	13.04	20240201	8780	-24.94	20230628	5810	13.43	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
15	20240627	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	-60	5	-0.90	37413880	5668	15.53	6610	6630	6570	8630	4650	6640	6600.90	1.57	0	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1179	18.43	0.64	12	0.03	357.00	10220.00	8780	20230628	-25.06	5810	20231113	13.25	7500	-12.27	20240605	5830	12.86	20240201	8780	-25.06	20230628	5810	13.25	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
16	20240627	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-40	5	-0.60	25635060	3879	10.63	6610	6630	6590	8630	4650	6640	6608.68	1.57	-123	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1182	18.49	0.65	12	0.02	357.00	10220.00	8780	20230628	-24.83	5810	20231113	13.60	7500	-12.00	20240605	5830	13.21	20240201	8780	-24.83	20230628	5810	13.60	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
17	20240627	090459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-10	5	-0.15	10338360	1564	4.29	6610	6630	6610	8630	4650	6640	6610.20	1.57	265	6766	6702	6636	6572	6506	6670	6540	90	1990	500	4780	10	1	17915944	1188	18.57	0.65	12	0.01	357.00	10220.00	8780	20230628	-24.49	5810	20231113	14.11	7500	-11.60	20240605	5830	13.72	20240201	8780	-24.49	20230628	5810	14.11	20231113	4.15	N	041440	500	89 억	280419	N	N	N	N
18	20240626	160458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-20	5	-0.30	241505310	36456	85.73	6660	6700	6570	8650	4670	6660	6624.57	1.59	-4200	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1190	18.60	0.65	12	0.20	357.00	10220.00	8790	20230620	-24.46	5810	20231113	14.29	7500	-11.47	20240605	5830	13.89	20240201	8780	-24.37	20230628	5810	14.29	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
19	20240626	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-60	5	-0.90	207712460	31364	73.76	6660	6700	6570	8650	4670	6660	6622.64	1.59	-3091	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1182	18.49	0.65	12	0.18	357.00	10220.00	8790	20230620	-24.91	5810	20231113	13.60	7500	-12.00	20240605	5830	13.21	20240201	8780	-24.83	20230628	5810	13.60	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
20	20240626	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-60	5	-0.90	152180290	23012	54.12	6660	6680	6570	8650	4670	6660	6613.08	1.59	-2676	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1182	18.49	0.65	12	0.13	357.00	10220.00	8790	20230620	-24.91	5810	20231113	13.60	7500	-12.00	20240605	5830	13.21	20240201	8780	-24.83	20230628	5810	13.60	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
21	20240626	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-50	5	-0.75	127371000	19256	45.28	6660	6680	6570	8650	4670	6660	6614.61	1.59	-2892	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1184	18.52	0.65	12	0.11	357.00	10220.00	8790	20230620	-24.80	5810	20231113	13.77	7500	-11.87	20240605	5830	13.38	20240201	8780	-24.72	20230628	5810	13.77	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
22	20240626	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-50	5	-0.75	81723880	12323	28.98	6660	6680	6600	8650	4670	6660	6631.82	1.59	-2048	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1184	18.52	0.65	12	0.07	357.00	10220.00	8790	20230620	-24.80	5810	20231113	13.77	7500	-11.87	20240605	5830	13.38	20240201	8780	-24.72	20230628	5810	13.77	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
23	20240626	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-30	5	-0.45	39867620	5996	14.10	6660	6680	6610	8650	4670	6660	6649.04	1.59	-1952	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1188	18.57	0.65	12	0.03	357.00	10220.00	8790	20230620	-24.57	5810	20231113	14.11	7500	-11.60	20240605	5830	13.72	20240201	8780	-24.49	20230628	5810	14.11	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
24	20240626	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-10	5	-0.15	25748240	3867	9.09	6660	6680	6610	8650	4670	6660	6658.45	1.59	-1640	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1191	18.63	0.65	12	0.02	357.00	10220.00	8790	20230620	-24.35	5810	20231113	14.46	7500	-11.33	20240605	5830	14.07	20240201	8780	-24.26	20230628	5810	14.46	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
25	20240626	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	10	2	0.15	18204210	2731	6.42	6660	6680	6650	8650	4670	6660	6665.77	1.59	-1598	6773	6716	6613	6556	6453	6745	6585	90	1990	500	4790	10	1	17915944	1195	18.68	0.65	12	0.02	357.00	10220.00	8790	20230620	-24.12	5810	20231113	14.80	7500	-11.07	20240605	5830	14.41	20240201	8780	-24.03	20230628	5810	14.80	20231113	4.14	N	041440	500	89 억	284866	N	N	N	N
26	20240625	160458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	60	2	0.91	279305720	42421	86.05	6610	6670	6510	8580	4620	6600	6583.79	1.55	6398	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1193	18.66	0.65	12	0.24	357.00	10220.00	8850	20230619	-24.75	5810	20231113	14.63	7500	-11.20	20240605	5830	14.24	20240201	8780	-24.15	20230628	5810	14.63	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
27	20240625	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	60	2	0.91	245634150	37347	75.76	6610	6670	6510	8580	4620	6600	6577.08	1.55	6420	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1193	18.66	0.65	12	0.21	357.00	10220.00	8850	20230619	-24.75	5810	20231113	14.63	7500	-11.20	20240605	5830	14.24	20240201	8780	-24.15	20230628	5810	14.63	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
28	20240625	140458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	10	2	0.15	205945920	31337	63.57	6610	6640	6510	8580	4620	6600	6571.97	1.55	4922	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1184	18.52	0.65	12	0.17	357.00	10220.00	8850	20230619	-25.31	5810	20231113	13.77	7500	-11.87	20240605	5830	13.38	20240201	8780	-24.72	20230628	5810	13.77	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
29	20240625	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	0	3	0.00	196527370	29913	60.68	6610	6640	6510	8580	4620	6600	6569.97	1.55	4666	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1182	18.49	0.65	12	0.17	357.00	10220.00	8850	20230619	-25.42	5810	20231113	13.60	7500	-12.00	20240605	5830	13.21	20240201	8780	-24.83	20230628	5810	13.60	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
30	20240625	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	-20	5	-0.30	170413020	25948	52.64	6610	6640	6510	8580	4620	6600	6567.48	1.55	2457	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1179	18.43	0.64	12	0.14	357.00	10220.00	8850	20230619	-25.65	5810	20231113	13.25	7500	-12.27	20240605	5830	12.86	20240201	8780	-25.06	20230628	5810	13.25	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
31	20240625	110502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	-30	5	-0.45	154736290	23559	47.79	6610	6640	6510	8580	4620	6600	6568.03	1.55	1882	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1177	18.40	0.64	12	0.13	357.00	10220.00	8850	20230619	-25.76	5810	20231113	13.08	7500	-12.40	20240605	5830	12.69	20240201	8780	-25.17	20230628	5810	13.08	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
32	20240625	100458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	-20	5	-0.30	56897760	8628	17.50	6610	6640	6550	8580	4620	6600	6594.55	1.55	-1575	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1179	18.43	0.64	12	0.05	357.00	10220.00	8850	20230619	-25.65	5810	20231113	13.25	7500	-12.27	20240605	5830	12.86	20240201	8780	-25.06	20230628	5810	13.25	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
33	20240625	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	40	2	0.61	7774690	1173	2.38	6610	6640	6610	8580	4620	6600	6628.04	1.55	-308	6880	6740	6670	6530	6460	6705	6495	90	1980	500	4750	10	1	17915944	1190	18.60	0.65	12	0.01	357.00	10220.00	8850	20230619	-24.97	5810	20231113	14.29	7500	-11.47	20240605	5830	13.89	20240201	8780	-24.37	20230628	5810	14.29	20231113	4.10	N	041440	500	89 억	276820	N	N	N	N
34	20240624	160456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-210	5	-3.08	320420480	48127	75.12	6810	6810	6600	8850	4770	6810	6658.02	1.61	-11392	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1182	18.49	0.65	12	0.27	357.00	10220.00	8850	20230619	-25.42	5810	20231113	13.60	7500	-12.00	20240605	5830	13.21	20240201	8780	-24.83	20230628	5810	13.60	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
35	20240624	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-180	5	-2.64	285389920	42829	66.85	6810	6810	6610	8850	4770	6810	6663.47	1.61	-10725	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1188	18.57	0.65	12	0.24	357.00	10220.00	8850	20230619	-25.08	5810	20231113	14.11	7500	-11.60	20240605	5830	13.72	20240201	8780	-24.49	20230628	5810	14.11	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
36	20240624	140458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-170	5	-2.50	228168270	34198	53.38	6810	6810	6630	8850	4770	6810	6671.98	1.61	-7841	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1190	18.60	0.65	12	0.19	357.00	10220.00	8850	20230619	-24.97	5810	20231113	14.29	7500	-11.47	20240605	5830	13.89	20240201	8780	-24.37	20230628	5810	14.29	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
37	20240624	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-180	5	-2.64	205828730	30836	48.13	6810	6810	6630	8850	4770	6810	6674.95	1.61	-6873	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1188	18.57	0.65	12	0.17	357.00	10220.00	8850	20230619	-25.08	5810	20231113	14.11	7500	-11.60	20240605	5830	13.72	20240201	8780	-24.49	20230628	5810	14.11	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
38	20240624	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-160	5	-2.35	159846590	23916	37.33	6810	6810	6640	8850	4770	6810	6683.67	1.61	-7349	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1191	18.63	0.65	12	0.13	357.00	10220.00	8850	20230619	-24.86	5810	20231113	14.46	7500	-11.33	20240605	5830	14.07	20240201	8780	-24.26	20230628	5810	14.46	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
39	20240624	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-130	5	-1.91	127954320	19119	29.84	6810	6810	6650	8850	4770	6810	6692.52	1.61	-7276	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1197	18.71	0.65	12	0.11	357.00	10220.00	8850	20230619	-24.52	5810	20231113	14.97	7500	-10.93	20240605	5830	14.58	20240201	8780	-23.92	20230628	5810	14.97	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
40	20240624	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-100	5	-1.47	60252680	8974	14.01	6810	6810	6670	8850	4770	6810	6714.14	1.61	-874	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1202	18.80	0.66	12	0.05	357.00	10220.00	8850	20230619	-24.18	5810	20231113	15.49	7500	-10.53	20240605	5830	15.09	20240201	8780	-23.58	20230628	5810	15.49	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
41	20240624	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-40	5	-0.59	8098840	1196	1.87	6810	6810	6770	8850	4770	6810	6771.61	1.61	-836	6990	6900	6800	6710	6610	6905	6715	90	2040	500	4900	10	1	17915944	1213	18.96	0.66	12	0.01	357.00	10220.00	8850	20230619	-23.50	5810	20231113	16.52	7500	-9.73	20240605	5830	16.12	20240201	8780	-22.89	20230628	5810	16.52	20231113	4.11	N	041440	500	89 억	288213	N	N	N	N
42	20240621	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-70	5	-1.02	435072440	64068	111.46	6810	6890	6700	8940	4820	6880	6790.44	1.64	-3240	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1220	19.08	0.67	12	0.36	357.00	10220.00	8850	20230619	-23.05	5810	20231113	17.21	7500	-9.20	20240605	5830	16.81	20240201	8780	-22.44	20230628	5810	17.21	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
43	20240621	150441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-160	5	-2.33	370381860	54494	94.80	6810	6890	6720	8940	4820	6880	6796.75	1.64	-2280	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1204	18.82	0.66	12	0.30	357.00	10220.00	8850	20230619	-24.07	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8780	-23.46	20230628	5810	15.66	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
44	20240621	140442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-130	5	-1.89	329356240	48416	84.23	6810	6890	6750	8940	4820	6880	6802.63	1.64	-653	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1209	18.91	0.66	12	0.27	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8780	-23.12	20230628	5810	16.18	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
45	20240621	130443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-110	5	-1.60	298705080	43881	76.34	6810	6890	6750	8940	4820	6880	6807.16	1.64	-497	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1213	18.96	0.66	12	0.24	357.00	10220.00	8850	20230619	-23.50	5810	20231113	16.52	7500	-9.73	20240605	5830	16.12	20240201	8780	-22.89	20230628	5810	16.52	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
46	20240621	120444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-110	5	-1.60	268450580	39406	68.55	6810	6890	6760	8940	4820	6880	6812.43	1.64	-435	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1213	18.96	0.66	12	0.22	357.00	10220.00	8850	20230619	-23.50	5810	20231113	16.52	7500	-9.73	20240605	5830	16.12	20240201	8780	-22.89	20230628	5810	16.52	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
47	20240621	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-70	5	-1.02	151332920	22164	38.56	6810	6890	6800	8940	4820	6880	6827.87	1.64	616	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1220	19.08	0.67	12	0.12	357.00	10220.00	8850	20230619	-23.05	5810	20231113	17.21	7500	-9.20	20240605	5830	16.81	20240201	8780	-22.44	20230628	5810	17.21	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
48	20240621	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	-50	5	-0.73	73825820	10825	18.83	6810	6890	6800	8940	4820	6880	6819.94	1.64	218	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1224	19.13	0.67	12	0.06	357.00	10220.00	8850	20230619	-22.82	5810	20231113	17.56	7500	-8.93	20240605	5830	17.15	20240201	8780	-22.21	20230628	5810	17.56	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
49	20240621	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-40	5	-0.58	3570360	524	0.91	6810	6840	6810	8940	4820	6880	6813.66	1.64	37	7033	6956	6833	6756	6633	6995	6795	90	2060	500	4950	10	1	17915944	1225	19.16	0.67	12	0.00	357.00	10220.00	8850	20230619	-22.71	5810	20231113	17.73	7500	-8.80	20240605	5830	17.32	20240201	8780	-22.10	20230628	5810	17.73	20231113	4.22	N	041440	500	89 억	293738	N	N	N	N
50	20240620	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	100	2	1.47	389197200	57187	82.78	6840	6910	6710	8810	4750	6780	6805.55	1.66	-2430	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1233	19.27	0.67	12	0.32	357.00	10220.00	8850	20230619	-22.26	5810	20231113	18.42	7500	-8.27	20240605	5830	18.01	20240201	8790	-21.73	20230620	5810	18.42	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
51	20240620	150441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	100	2	1.47	331520630	48795	70.63	6840	6910	6710	8810	4750	6780	6794.15	1.66	-1634	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1233	19.27	0.67	12	0.27	357.00	10220.00	8850	20230619	-22.26	5810	20231113	18.42	7500	-8.27	20240605	5830	18.01	20240201	8790	-21.73	20230620	5810	18.42	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
52	20240620	140440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	0	3	0.00	188090090	27836	40.29	6840	6840	6710	8810	4750	6780	6757.08	1.66	-1709	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1215	18.99	0.66	12	0.16	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7500	-9.60	20240605	5830	16.30	20240201	8790	-22.87	20230620	5810	16.70	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
53	20240620	130441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-30	5	-0.44	144663030	21435	31.03	6840	6840	6710	8810	4750	6780	6748.92	1.66	-1194	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1209	18.91	0.66	12	0.12	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8790	-23.21	20230620	5810	16.18	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
54	20240620	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-30	5	-0.44	123841680	18351	26.56	6840	6840	6710	8810	4750	6780	6748.50	1.66	-1053	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1209	18.91	0.66	12	0.10	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8790	-23.21	20230620	5810	16.18	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
55	20240620	110442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-30	5	-0.44	99502470	14747	21.35	6840	6840	6710	8810	4750	6780	6747.30	1.66	-1589	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1209	18.91	0.66	12	0.08	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8790	-23.21	20230620	5810	16.18	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
56	20240620	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-30	5	-0.44	80850720	11984	17.35	6840	6840	6710	8810	4750	6780	6746.56	1.66	-1561	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1209	18.91	0.66	12	0.07	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8790	-23.21	20230620	5810	16.18	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
57	20240620	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	0	3	0.00	2168390	319	0.46	6840	6840	6770	8810	4750	6780	6797.46	1.66	-94	6933	6856	6753	6676	6573	6895	6715	90	2030	500	4880	10	1	17915944	1215	18.99	0.66	12	0.00	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7500	-9.60	20240605	5830	16.30	20240201	8790	-22.87	20230620	5810	16.70	20231113	4.24	N	041440	500	89 억	296734	N	N	N	N
58	20240619	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	90	2	1.35	463369060	68903	111.58	6660	6830	6650	8690	4690	6690	6724.95	1.57	15593	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1215	18.99	0.66	12	0.38	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7500	-9.60	20240605	5830	16.30	20240201	8850	-23.39	20230619	5810	16.70	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
59	20240619	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	60	2	0.90	371955010	55408	89.73	6660	6830	6650	8690	4690	6690	6713.03	1.57	15540	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1209	18.91	0.66	12	0.31	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8850	-23.73	20230619	5810	16.18	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
60	20240619	140442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	20	2	0.30	235121520	35108	56.86	6660	6740	6650	8690	4690	6690	6697.10	1.57	9404	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1202	18.80	0.66	12	0.20	357.00	10220.00	8850	20230619	-24.18	5810	20231113	15.49	7500	-10.53	20240605	5830	15.09	20240201	8850	-24.18	20230619	5810	15.49	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
61	20240619	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	10	2	0.15	203313050	30362	49.17	6660	6740	6650	8690	4690	6690	6696.30	1.57	6232	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1200	18.77	0.66	12	0.17	357.00	10220.00	8850	20230619	-24.29	5810	20231113	15.32	7500	-10.67	20240605	5830	14.92	20240201	8850	-24.29	20230619	5810	15.32	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
62	20240619	120439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	40	2	0.60	175603000	26231	42.48	6660	6740	6650	8690	4690	6690	6694.49	1.57	4647	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1206	18.85	0.66	12	0.15	357.00	10220.00	8850	20230619	-23.95	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8850	-23.95	20230619	5810	15.83	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
63	20240619	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	20	2	0.30	138725670	20730	33.57	6660	6730	6650	8690	4690	6690	6692.03	1.57	3604	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1202	18.80	0.66	12	0.12	357.00	10220.00	8850	20230619	-24.18	5810	20231113	15.49	7500	-10.53	20240605	5830	15.09	20240201	8850	-24.18	20230619	5810	15.49	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
64	20240619	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	20	2	0.30	73531340	10993	17.80	6660	6730	6660	8690	4690	6690	6688.92	1.57	2087	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1202	18.80	0.66	12	0.06	357.00	10220.00	8850	20230619	-24.18	5810	20231113	15.49	7500	-10.53	20240605	5830	15.09	20240201	8850	-24.18	20230619	5810	15.49	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
65	20240619	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	30	2	0.45	2911890	437	0.71	6660	6720	6660	8690	4690	6690	6662.02	1.57	13	6863	6776	6733	6646	6603	6755	6625	90	2000	500	4810	10	1	17915944	1204	18.82	0.66	12	0.00	357.00	10220.00	8850	20230619	-24.07	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8850	-24.07	20230619	5810	15.66	20231113	4.23	N	041440	500	89 억	280872	N	N	N	N
66	20240618	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-60	5	-0.89	413112780	61400	118.03	6720	6820	6690	8770	4730	6750	6728.28	1.54	4439	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1199	18.74	0.65	12	0.34	357.00	10220.00	8850	20230619	-24.41	5810	20231113	15.15	7500	-10.80	20240605	5830	14.75	20240201	8850	-24.41	20230619	5810	15.15	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
67	20240618	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-20	5	-0.30	382188780	56785	109.16	6720	6820	6700	8770	4730	6750	6730.45	1.54	4179	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1206	18.85	0.66	12	0.32	357.00	10220.00	8850	20230619	-23.95	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8850	-23.95	20230619	5810	15.83	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
68	20240618	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	0	3	0.00	351074720	52159	100.27	6720	6820	6700	8770	4730	6750	6730.86	1.54	4072	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1209	18.91	0.66	12	0.29	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8850	-23.73	20230619	5810	16.18	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
69	20240618	130440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-50	5	-0.74	317711370	47202	90.74	6720	6820	6700	8770	4730	6750	6730.89	1.54	5573	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1200	18.77	0.66	12	0.26	357.00	10220.00	8850	20230619	-24.29	5810	20231113	15.32	7500	-10.67	20240605	5830	14.92	20240201	8850	-24.29	20230619	5810	15.32	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
70	20240618	120440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-30	5	-0.44	302600580	44948	86.40	6720	6820	6700	8770	4730	6750	6732.24	1.54	4928	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1204	18.82	0.66	12	0.25	357.00	10220.00	8850	20230619	-24.07	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8850	-24.07	20230619	5810	15.66	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
71	20240618	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	-10	5	-0.15	234318260	34769	66.84	6720	6820	6700	8770	4730	6750	6739.29	1.54	845	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1208	18.88	0.66	12	0.19	357.00	10220.00	8850	20230619	-23.84	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8850	-23.84	20230619	5810	16.01	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
72	20240618	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	10	2	0.15	82773830	12244	23.54	6720	6820	6710	8770	4730	6750	6760.36	1.54	-1154	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1211	18.94	0.66	12	0.07	357.00	10220.00	8850	20230619	-23.62	5810	20231113	16.35	7500	-9.87	20240605	5830	15.95	20240201	8850	-23.62	20230619	5810	16.35	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
73	20240618	090442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	-10	5	-0.15	10443680	1554	2.99	6720	6750	6710	8770	4730	6750	6720.51	1.54	-193	6823	6786	6733	6696	6643	6805	6715	90	2020	500	4860	10	1	17915944	1208	18.88	0.66	12	0.01	357.00	10220.00	8850	20230619	-23.84	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8850	-23.84	20230619	5810	16.01	20231113	4.29	N	041440	500	89 억	276439	N	N	N	N
74	20240617	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	20	2	0.30	345695550	51467	70.32	6700	6770	6680	8740	4720	6730	6716.80	1.56	-2366	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1209	18.91	0.66	12	0.29	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8850	-23.73	20230619	5810	16.18	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
75	20240617	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-30	5	-0.45	304648610	45372	61.99	6700	6770	6680	8740	4720	6730	6714.46	1.56	-683	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1200	18.77	0.66	12	0.25	357.00	10220.00	8850	20230619	-24.29	5810	20231113	15.32	7500	-10.67	20240605	5830	14.92	20240201	8850	-24.29	20230619	5810	15.32	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
76	20240617	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-30	5	-0.45	278926000	41538	56.75	6700	6770	6680	8740	4720	6730	6714.96	1.56	-244	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1200	18.77	0.66	12	0.23	357.00	10220.00	8850	20230619	-24.29	5810	20231113	15.32	7500	-10.67	20240605	5830	14.92	20240201	8850	-24.29	20230619	5810	15.32	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
77	20240617	130434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	0	3	0.00	205444650	30585	41.79	6700	6770	6680	8740	4720	6730	6717.17	1.56	26	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1206	18.85	0.66	12	0.17	357.00	10220.00	8850	20230619	-23.95	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8850	-23.95	20230619	5810	15.83	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
78	20240617	120434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-20	5	-0.30	199395490	29684	40.56	6700	6770	6680	8740	4720	6730	6717.27	1.56	-10	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1202	18.80	0.66	12	0.17	357.00	10220.00	8850	20230619	-24.18	5810	20231113	15.49	7500	-10.53	20240605	5830	15.09	20240201	8850	-24.18	20230619	5810	15.49	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
79	20240617	110431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	20	2	0.30	144715160	21520	29.40	6700	6770	6700	8740	4720	6730	6724.68	1.56	-272	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1209	18.91	0.66	12	0.12	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8850	-23.73	20230619	5810	16.18	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
80	20240617	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	10	2	0.15	82175760	12214	16.69	6700	6770	6700	8740	4720	6730	6728.00	1.56	-96	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1208	18.88	0.66	12	0.07	357.00	10220.00	8850	20230619	-23.84	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8850	-23.84	20230619	5810	16.01	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
81	20240617	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-30	5	-0.45	18578850	2772	3.79	6700	6730	6700	8740	4720	6730	6702.33	1.56	152	6976	6852	6786	6662	6596	6820	6630	90	2010	500	4840	10	1	17915944	1200	18.77	0.66	12	0.02	357.00	10220.00	8850	20230619	-24.29	5810	20231113	15.32	7500	-10.67	20240605	5830	14.92	20240201	8850	-24.29	20230619	5810	15.32	20231113	4.28	N	041440	500	89 억	279084	N	N	N	N
82	20240614	160358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-180	5	-2.60	481662920	71074	87.11	6890	6910	6720	8980	4840	6910	6776.95	1.54	3985	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1206	18.85	0.66	12	0.40	357.00	10220.00	8850	20230619	-23.95	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8850	-23.95	20230619	5810	15.83	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
83	20240614	150359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	-150	5	-2.17	447950320	66064	80.97	6890	6910	6730	8980	4840	6910	6780.55	1.54	4959	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1211	18.94	0.66	12	0.37	357.00	10220.00	8850	20230619	-23.62	5810	20231113	16.35	7500	-9.87	20240605	5830	15.95	20240201	8850	-23.62	20230619	5810	16.35	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
84	20240614	140359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	-150	5	-2.17	399648490	58903	72.19	6890	6910	6740	8980	4840	6910	6784.86	1.54	3915	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1211	18.94	0.66	12	0.33	357.00	10220.00	8850	20230619	-23.62	5810	20231113	16.35	7500	-9.87	20240605	5830	15.95	20240201	8850	-23.62	20230619	5810	16.35	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
85	20240614	130359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-120	5	-1.74	364635760	53728	65.85	6890	6910	6740	8980	4840	6910	6786.70	1.54	2448	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1216	19.02	0.66	12	0.30	357.00	10220.00	8850	20230619	-23.28	5810	20231113	16.87	7500	-9.47	20240605	5830	16.47	20240201	8850	-23.28	20230619	5810	16.87	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
86	20240614	120401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-130	5	-1.88	258881090	38083	46.67	6890	6910	6750	8980	4840	6910	6797.81	1.54	-1567	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1215	18.99	0.66	12	0.21	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7500	-9.60	20240605	5830	16.30	20240201	8850	-23.39	20230619	5810	16.70	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
87	20240614	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-130	5	-1.88	242071070	35602	43.63	6890	6910	6750	8980	4840	6910	6799.37	1.54	-1567	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1215	18.99	0.66	12	0.20	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7500	-9.60	20240605	5830	16.30	20240201	8850	-23.39	20230619	5810	16.70	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
88	20240614	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-130	5	-1.88	187455160	27529	33.74	6890	6910	6750	8980	4840	6910	6809.37	1.54	-2704	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1215	18.99	0.66	12	0.15	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7500	-9.60	20240605	5830	16.30	20240201	8850	-23.39	20230619	5810	16.70	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
89	20240614	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-40	5	-0.58	23223660	3378	4.14	6890	6890	6840	8980	4840	6910	6874.97	1.54	-38	6976	6942	6896	6862	6816	6920	6840	90	2070	500	4970	10	1	17915944	1231	19.24	0.67	12	0.02	357.00	10220.00	8850	20230619	-22.37	5810	20231113	18.24	7500	-8.40	20240605	5830	17.84	20240201	8850	-22.37	20230619	5810	18.24	20231113	4.21	N	041440	500	89 억	275103	N	N	N	N
90	20240613	160423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-10	5	-0.14	560806300	81301	102.44	6920	6930	6850	8990	4850	6920	6897.74	1.57	-7522	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1238	19.36	0.68	12	0.45	357.00	10220.00	8850	20230619	-21.92	5810	20231113	18.93	7500	-7.87	20240605	5830	18.52	20240201	8850	-21.92	20230619	5810	18.93	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
91	20240613	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-50	5	-0.72	518639810	75189	94.74	6920	6930	6850	8990	4850	6920	6897.81	1.57	-6423	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1231	19.24	0.67	12	0.42	357.00	10220.00	8850	20230619	-22.37	5810	20231113	18.24	7500	-8.40	20240605	5830	17.84	20240201	8850	-22.37	20230619	5810	18.24	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
92	20240613	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-30	5	-0.43	461430410	66870	84.25	6920	6930	6850	8990	4850	6920	6900.41	1.57	-4464	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1234	19.30	0.67	12	0.37	357.00	10220.00	8850	20230619	-22.15	5810	20231113	18.59	7500	-8.13	20240605	5830	18.18	20240201	8850	-22.15	20230619	5810	18.59	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
93	20240613	130426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-20	5	-0.29	404942950	58653	73.90	6920	6930	6850	8990	4850	6920	6904.04	1.57	-2684	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1236	19.33	0.68	12	0.33	357.00	10220.00	8850	20230619	-22.03	5810	20231113	18.76	7500	-8.00	20240605	5830	18.35	20240201	8850	-22.03	20230619	5810	18.76	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
94	20240613	120428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-10	5	-0.14	359427720	52034	65.56	6920	6930	6880	8990	4850	6920	6907.56	1.57	-1272	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1238	19.36	0.68	12	0.29	357.00	10220.00	8850	20230619	-21.92	5810	20231113	18.93	7500	-7.87	20240605	5830	18.52	20240201	8850	-21.92	20230619	5810	18.93	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
95	20240613	110423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-10	5	-0.14	319981210	46325	58.37	6920	6930	6880	8990	4850	6920	6907.31	1.57	-1023	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1238	19.36	0.68	12	0.26	357.00	10220.00	8850	20230619	-21.92	5810	20231113	18.93	7500	-7.87	20240605	5830	18.52	20240201	8850	-21.92	20230619	5810	18.93	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
96	20240613	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	10	2	0.14	259184410	37525	47.28	6920	6930	6880	8990	4850	6920	6906.98	1.57	3772	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1242	19.41	0.68	12	0.21	357.00	10220.00	8850	20230619	-21.69	5810	20231113	19.28	7500	-7.60	20240605	5830	18.87	20240201	8850	-21.69	20230619	5810	19.28	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
97	20240613	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-30	5	-0.43	11693160	1692	2.13	6920	6920	6890	8990	4850	6920	6910.85	1.57	-51	7086	7002	6916	6832	6746	6960	6790	90	2070	500	4980	10	1	17915944	1234	19.30	0.67	12	0.01	357.00	10220.00	8850	20230619	-22.15	5810	20231113	18.59	7500	-8.13	20240605	5830	18.18	20240201	8850	-22.15	20230619	5810	18.59	20231113	4.25	N	041440	500	89 억	282116	N	N	N	N
98	20240612	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	0	3	0.00	536734200	77626	54.57	6950	7000	6830	8990	4850	6920	6914.15	1.58	-1625	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1240	19.38	0.68	12	0.43	357.00	10220.00	8850	20230619	-21.81	5810	20231113	19.10	7500	-7.73	20240605	5830	18.70	20240201	8850	-21.81	20230619	5810	19.10	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
99	20240612	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-20	5	-0.29	488243960	70609	49.64	6950	7000	6830	8990	4850	6920	6914.59	1.58	-1064	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1236	19.33	0.68	12	0.39	357.00	10220.00	8850	20230619	-22.03	5810	20231113	18.76	7500	-8.00	20240605	5830	18.35	20240201	8850	-22.03	20230619	5810	18.76	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
100	20240612	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-30	5	-0.43	438279400	63370	44.55	6950	7000	6830	8990	4850	6920	6916.06	1.58	-911	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1234	19.30	0.67	12	0.35	357.00	10220.00	8850	20230619	-22.15	5810	20231113	18.59	7500	-8.13	20240605	5830	18.18	20240201	8850	-22.15	20230619	5810	18.59	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
101	20240612	130422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-50	5	-0.72	370277110	53456	37.58	6950	7000	6860	8990	4850	6920	6927.06	1.58	-1665	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1231	19.24	0.67	12	0.30	357.00	10220.00	8850	20230619	-22.37	5810	20231113	18.24	7500	-8.40	20240605	5830	17.84	20240201	8850	-22.37	20230619	5810	18.24	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
102	20240612	120421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-60	5	-0.87	354640650	51178	35.98	6950	7000	6860	8990	4850	6920	6929.98	1.58	-1455	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1229	19.22	0.67	12	0.29	357.00	10220.00	8850	20230619	-22.49	5810	20231113	18.07	7500	-8.53	20240605	5830	17.67	20240201	8850	-22.49	20230619	5810	18.07	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
103	20240612	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	10	2	0.14	276414900	39845	28.01	6950	7000	6900	8990	4850	6920	6938.27	1.58	1120	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1242	19.41	0.68	12	0.22	357.00	10220.00	8850	20230619	-21.69	5810	20231113	19.28	7500	-7.60	20240605	5830	18.87	20240201	8850	-21.69	20230619	5810	19.28	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
104	20240612	100422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	10	2	0.14	239661970	34541	24.28	6950	7000	6900	8990	4850	6920	6939.74	1.58	812	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1242	19.41	0.68	12	0.19	357.00	10220.00	8850	20230619	-21.69	5810	20231113	19.28	7500	-7.60	20240605	5830	18.87	20240201	8850	-21.69	20230619	5810	19.28	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
105	20240612	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	60	2	0.87	74641780	10729	7.54	6950	7000	6950	8990	4850	6920	6966.64	1.58	-1033	7060	6990	6890	6820	6720	6940	6770	90	2070	500	4980	10	1	17915944	1251	19.55	0.68	12	0.06	357.00	10220.00	8850	20230619	-21.13	5810	20231113	20.14	7500	-6.93	20240605	5830	19.73	20240201	8850	-21.13	20230619	5810	20.14	20231113	4.23	N	041440	500	89 억	282600	N	N	N	N
106	20240610	160417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-70	5	-1.00	805709820	116187	9.39	6990	7040	6900	9130	4930	7030	6934.36	1.40	-2356	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1247	19.50	0.68	12	0.65	357.00	10220.00	8850	20230619	-21.36	5810	20231113	19.79	7500	-7.20	20240605	5830	19.38	20240201	8850	-21.36	20230619	5810	19.79	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
107	20240610	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-80	5	-1.14	717826300	103512	8.37	6990	7040	6900	9130	4930	7030	6934.48	1.40	-1032	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1245	19.47	0.68	12	0.58	357.00	10220.00	8850	20230619	-21.47	5810	20231113	19.62	7500	-7.33	20240605	5830	19.21	20240201	8850	-21.47	20230619	5810	19.62	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
108	20240610	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-90	5	-1.28	627919230	90538	7.32	6990	7040	6900	9130	4930	7030	6935.15	1.40	1706	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1243	19.44	0.68	12	0.51	357.00	10220.00	8850	20230619	-21.58	5810	20231113	19.45	7500	-7.47	20240605	5830	19.04	20240201	8850	-21.58	20230619	5810	19.45	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
109	20240610	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-90	5	-1.28	593449650	85568	6.92	6990	7040	6900	9130	4930	7030	6935.13	1.40	2300	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1243	19.44	0.68	12	0.48	357.00	10220.00	8850	20230619	-21.58	5810	20231113	19.45	7500	-7.47	20240605	5830	19.04	20240201	8850	-21.58	20230619	5810	19.45	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
110	20240610	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-80	5	-1.14	549902950	79302	6.41	6990	7040	6900	9130	4930	7030	6933.98	1.40	3680	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1245	19.47	0.68	12	0.44	357.00	10220.00	8850	20230619	-21.47	5810	20231113	19.62	7500	-7.33	20240605	5830	19.21	20240201	8850	-21.47	20230619	5810	19.62	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
111	20240610	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-100	5	-1.42	518258370	74743	6.04	6990	7040	6900	9130	4930	7030	6933.54	1.40	4948	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1242	19.41	0.68	12	0.42	357.00	10220.00	8850	20230619	-21.69	5810	20231113	19.28	7500	-7.60	20240605	5830	18.87	20240201	8850	-21.69	20230619	5810	19.28	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
112	20240610	100418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-110	5	-1.56	428515480	61780	4.99	6990	7040	6900	9130	4930	7030	6935.76	1.40	4881	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1240	19.38	0.68	12	0.34	357.00	10220.00	8850	20230619	-21.81	5810	20231113	19.10	7500	-7.73	20240605	5830	18.70	20240201	8850	-21.81	20230619	5810	19.10	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
113	20240610	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-80	5	-1.14	90545280	12972	1.05	6990	7020	6950	9130	4930	7030	6979.05	1.40	889	7743	7386	7133	6776	6523	7565	6955	90	2100	500	5060	10	1	17915944	1245	19.47	0.68	12	0.07	357.00	10220.00	8850	20230619	-21.47	5810	20231113	19.62	7500	-7.33	20240605	5830	19.21	20240201	8850	-21.47	20230619	5810	19.62	20231113	4.16	N	041440	500	89 억	251441	N	N	N	N
114	20240607	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	50	2	0.72	8850566500	1228076	105.60	6980	7490	6880	9070	4890	6980	7207.02	1.61	-37374	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1259	19.69	0.69	12	6.85	357.00	10220.00	8850	20230619	-20.56	5810	20231113	21.00	7500	-6.27	20240605	5830	20.58	20240201	8850	-20.56	20230619	5810	21.00	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
115	20240607	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	30	2	0.43	8657429830	1200534	103.23	6980	7490	6880	9070	4890	6980	7211.32	1.61	-35564	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1256	19.64	0.69	12	6.70	357.00	10220.00	8850	20230619	-20.79	5810	20231113	20.65	7500	-6.53	20240605	5830	20.24	20240201	8850	-20.79	20230619	5810	20.65	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
116	20240607	140432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	0	3	0.00	8385179020	1161635	99.89	6980	7490	6880	9070	4890	6980	7218.43	1.61	-41712	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1251	19.55	0.68	12	6.48	357.00	10220.00	8850	20230619	-21.13	5810	20231113	20.14	7500	-6.93	20240605	5830	19.73	20240201	8850	-21.13	20230619	5810	20.14	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
117	20240607	130432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	170	2	2.44	7618997570	1053193	90.56	6980	7490	6880	9070	4890	6980	7234.19	1.61	-49338	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1281	20.03	0.70	12	5.88	357.00	10220.00	8850	20230619	-19.21	5810	20231113	23.06	7500	-4.67	20240605	5830	22.64	20240201	8850	-19.21	20230619	5810	23.06	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
118	20240607	120432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	140	2	2.01	7361748990	1017100	87.46	6980	7490	6880	9070	4890	6980	7237.98	1.61	-57427	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1276	19.94	0.70	12	5.68	357.00	10220.00	8850	20230619	-19.55	5810	20231113	22.55	7500	-5.07	20240605	5830	22.13	20240201	8850	-19.55	20230619	5810	22.55	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
119	20240607	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	360	2	5.16	4042823920	562197	48.34	6980	7440	6880	9070	4890	6980	7191.12	1.61	-28952	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1315	20.56	0.72	12	3.14	357.00	10220.00	8850	20230619	-17.06	5810	20231113	26.33	7500	-2.13	20240605	5830	25.90	20240201	8850	-17.06	20230619	5810	26.33	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
120	20240607	100431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-40	5	-0.57	549827540	79375	6.83	6980	6980	6880	9070	4890	6980	6926.96	1.61	12909	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1243	19.44	0.68	12	0.44	357.00	10220.00	8850	20230619	-21.58	5810	20231113	19.45	7500	-7.47	20240605	5830	19.04	20240201	8850	-21.58	20230619	5810	19.45	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
121	20240607	090429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-100	5	-1.43	164759340	23695	2.04	6980	6980	6880	9070	4890	6980	6953.34	1.61	-3130	7886	7432	7046	6592	6206	7660	6820	90	2090	500	5020	10	1	17915944	1233	19.27	0.67	12	0.13	357.00	10220.00	8850	20230619	-22.26	5810	20231113	18.42	7500	-8.27	20240605	5830	18.01	20240201	8850	-22.26	20230619	5810	18.42	20231113	4.08	N	041440	500	89 억	288344	N	N	N	N
122	20240605	160428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	160	2	2.35	8167488190	1150874	749.47	6820	7500	6660	8860	4780	6820	7096.88	1.94	-62633	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1251	19.55	0.68	12	6.42	357.00	10220.00	8850	20230619	-21.13	5810	20231113	20.14	7500	-6.93	20240605	5830	19.73	20240201	8850	-21.13	20230619	5810	20.14	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
123	20240605	150428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	80	2	1.17	7736706210	1089061	709.22	6820	7500	6660	8860	4780	6820	7104.06	1.94	-69086	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1236	19.33	0.68	12	6.08	357.00	10220.00	8850	20230619	-22.03	5810	20231113	18.76	7500	-8.00	20240605	5830	18.35	20240201	8850	-22.03	20230619	5810	18.76	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
124	20240605	140427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-30	5	-0.44	6827173840	955460	622.21	6820	7500	6660	8860	4780	6820	7145.49	1.94	-100565	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1216	19.02	0.66	12	5.33	357.00	10220.00	8850	20230619	-23.28	5810	20231113	16.87	7500	-9.47	20240605	5830	16.47	20240201	8850	-23.28	20230619	5810	16.87	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
125	20240605	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-90	5	-1.32	250452410	37211	24.23	6820	6840	6660	8860	4780	6820	6730.19	1.94	-4526	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1206	18.85	0.66	12	0.21	357.00	10220.00	8850	20230619	-23.95	5810	20231113	15.83	7300	-7.81	20240313	5830	15.44	20240201	8850	-23.95	20230619	5810	15.83	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
126	20240605	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-120	5	-1.76	204650000	30391	19.79	6820	6840	6660	8860	4780	6820	6733.42	1.94	-8904	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1200	18.77	0.66	12	0.17	357.00	10220.00	8850	20230619	-24.29	5810	20231113	15.32	7300	-8.22	20240313	5830	14.92	20240201	8850	-24.29	20230619	5810	15.32	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
127	20240605	110429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-70	5	-1.03	147944480	21919	14.27	6820	6840	6710	8860	4780	6820	6749.05	1.94	-5888	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1209	18.91	0.66	12	0.12	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7300	-7.53	20240313	5830	15.78	20240201	8850	-23.73	20230619	5810	16.18	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
128	20240605	100429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-100	5	-1.47	125959100	18655	12.15	6820	6840	6710	8860	4780	6820	6751.40	1.94	-5554	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1204	18.82	0.66	12	0.10	357.00	10220.00	8850	20230619	-24.07	5810	20231113	15.66	7300	-7.95	20240313	5830	15.27	20240201	8850	-24.07	20230619	5810	15.66	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
129	20240605	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-40	5	-0.59	17886790	2628	1.71	6820	6820	6770	8860	4780	6820	6805.28	1.94	-771	7046	6932	6846	6732	6646	6890	6690	90	2040	500	4910	10	1	17915944	1215	18.99	0.66	12	0.01	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7300	-7.12	20240313	5830	16.30	20240201	8850	-23.39	20230619	5810	16.70	20231113	4.22	N	041440	500	89 억	348368	N	N	N	N
130	20240604	160425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-140	5	-2.01	1047706460	152898	65.20	6880	6960	6760	9040	4880	6960	6852.27	1.92	5367	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1222	19.10	0.67	12	0.85	357.00	10220.00	8850	20230619	-22.94	5810	20231113	17.38	7300	-6.58	20240313	5830	16.98	20240201	8850	-22.94	20230619	5810	17.38	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
131	20240604	150425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-180	5	-2.59	972100500	141809	60.47	6880	6960	6760	9040	4880	6960	6854.85	1.92	6573	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1215	18.99	0.66	12	0.79	357.00	10220.00	8850	20230619	-23.39	5810	20231113	16.70	7300	-7.12	20240313	5830	16.30	20240201	8850	-23.39	20230619	5810	16.70	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
132	20240604	140427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-150	5	-2.16	798336670	116250	49.57	6880	6960	6790	9040	4880	6960	6867.25	1.92	2323	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1220	19.08	0.67	12	0.65	357.00	10220.00	8850	20230619	-23.05	5810	20231113	17.21	7300	-6.71	20240313	5830	16.81	20240201	8850	-23.05	20230619	5810	17.21	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
133	20240604	130424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-100	5	-1.44	726979040	105805	45.12	6880	6960	6790	9040	4880	6960	6870.76	1.92	-1094	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1229	19.22	0.67	12	0.59	357.00	10220.00	8850	20230619	-22.49	5810	20231113	18.07	7300	-6.03	20240313	5830	17.67	20240201	8850	-22.49	20230619	5810	18.07	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
134	20240604	120424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-100	5	-1.44	681726640	99202	42.30	6880	6960	6790	9040	4880	6960	6871.93	1.92	-2010	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1229	19.22	0.67	12	0.55	357.00	10220.00	8850	20230619	-22.49	5810	20231113	18.07	7300	-6.03	20240313	5830	17.67	20240201	8850	-22.49	20230619	5810	18.07	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
135	20240604	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-110	5	-1.58	614519120	89407	38.13	6880	6960	6790	9040	4880	6960	6873.08	1.92	-3981	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1227	19.19	0.67	12	0.50	357.00	10220.00	8850	20230619	-22.60	5810	20231113	17.90	7300	-6.16	20240313	5830	17.50	20240201	8850	-22.60	20230619	5810	17.90	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
136	20240604	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-70	5	-1.01	502467640	73131	31.19	6880	6960	6790	9040	4880	6960	6870.54	1.92	2606	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1234	19.30	0.67	12	0.41	357.00	10220.00	8850	20230619	-22.15	5810	20231113	18.59	7300	-5.62	20240313	5830	18.18	20240201	8850	-22.15	20230619	5810	18.59	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
137	20240604	090425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-80	5	-1.15	70530590	10257	4.37	6880	6930	6850	9040	4880	6960	6874.66	1.92	455	7260	7110	6820	6670	6380	7185	6745	90	2080	500	5010	10	1	17915944	1233	19.27	0.67	12	0.06	357.00	10220.00	8850	20230619	-22.26	5810	20231113	18.42	7300	-5.75	20240313	5830	18.01	20240201	8850	-22.26	20230619	5810	18.42	20231113	4.23	N	041440	500	89 억	343385	N	N	N	N
138	20240603	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	390	2	5.94	1491408790	218621	521.31	6550	6970	6530	8540	4600	6570	6820.04	1.81	17479	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1247	19.50	0.68	12	1.22	357.00	10220.00	8850	20230619	-21.36	5810	20231113	19.79	7300	-4.66	20240313	5830	19.38	20240201	8850	-21.36	20230619	5810	19.79	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N
139	20240603	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	350	2	5.33	1052878240	155350	370.44	6550	6950	6530	8540	4600	6570	6777.46	1.81	15378	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1240	19.38	0.68	12	0.87	357.00	10220.00	8850	20230619	-21.81	5810	20231113	19.10	7300	-5.21	20240313	5830	18.70	20240201	8850	-21.81	20230619	5810	19.10	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N
140	20240603	140419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	180	2	2.74	334606750	50458	120.32	6550	6770	6530	8540	4600	6570	6631.39	1.81	6261	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1209	18.91	0.66	12	0.28	357.00	10220.00	8850	20230619	-23.73	5810	20231113	16.18	7300	-7.53	20240313	5830	15.78	20240201	8850	-23.73	20230619	5810	16.18	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N
141	20240603	130420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	60	2	0.91	195848240	29763	70.97	6550	6640	6530	8540	4600	6570	6580.26	1.81	3684	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1188	18.57	0.65	12	0.17	357.00	10220.00	8850	20230619	-25.08	5810	20231113	14.11	7300	-9.18	20240313	5830	13.72	20240201	8850	-25.08	20230619	5810	14.11	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N
142	20240603	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	50	2	0.76	169099500	25717	61.32	6550	6640	6530	8540	4600	6570	6575.40	1.81	3311	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1186	18.54	0.65	12	0.14	357.00	10220.00	8850	20230619	-25.20	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	8850	-25.20	20230619	5810	13.94	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N
143	20240603	110418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	50	2	0.76	151296560	23027	54.91	6550	6640	6530	8540	4600	6570	6570.40	1.81	1798	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1186	18.54	0.65	12	0.13	357.00	10220.00	8850	20230619	-25.20	5810	20231113	13.94	7300	-9.32	20240313	5830	13.55	20240201	8850	-25.20	20230619	5810	13.94	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N
144	20240603	100416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	0	3	0.00	95496830	14558	34.71	6550	6600	6530	8540	4600	6570	6559.75	1.81	2351	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1177	18.40	0.64	12	0.08	357.00	10220.00	8850	20230619	-25.76	5810	20231113	13.08	7300	-10.00	20240313	5830	12.69	20240201	8850	-25.76	20230619	5810	13.08	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N
145	20240603	090416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-20	5	-0.30	17061180	2605	6.21	6550	6560	6540	8540	4600	6570	6549.40	1.81	7	6650	6610	6530	6490	6410	6630	6510	90	1970	500	4730	10	1	17915944	1173	18.35	0.64	12	0.01	357.00	10220.00	8850	20230619	-25.99	5810	20231113	12.74	7300	-10.27	20240313	5830	12.35	20240201	8850	-25.99	20230619	5810	12.74	20231113	4.21	N	041440	500	89 억	324807	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History