KissMeData/389500/price/prices-20240601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

64 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	161306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20000	-100	5	-0.50	335546950	16764	108.05	19800	20400	19800	26100	14100	20100	20015.93	0.28	1889	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1235	-11.21	10.64	12	0.27	-1784.00	1880.00	68200	20230911	-70.67	19800	20240628	1.01	47750	-58.12	20240116	19800	1.01	20240628	68200	-70.67	20230911	19800	1.01	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
3	20240628	151320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20150	50	2	0.25	324020700	16188	104.34	19800	20400	19800	26100	14100	20100	20016.10	0.28	2060	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1244	-11.29	10.72	12	0.26	-1784.00	1880.00	68200	20230911	-70.45	19800	20240628	1.77	47750	-57.80	20240116	19800	1.77	20240628	68200	-70.45	20230911	19800	1.77	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
4	20240628	141319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20100	0	3	0.00	304294350	15205	98.00	19800	20400	19800	26100	14100	20100	20012.78	0.28	2133	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1241	-11.27	10.69	12	0.25	-1784.00	1880.00	68200	20230911	-70.53	19800	20240628	1.52	47750	-57.91	20240116	19800	1.52	20240628	68200	-70.53	20230911	19800	1.52	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
5	20240628	131318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20000	-100	5	-0.50	268946250	13438	86.61	19800	20400	19800	26100	14100	20100	20013.86	0.28	2061	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1235	-11.21	10.64	12	0.22	-1784.00	1880.00	68200	20230911	-70.67	19800	20240628	1.01	47750	-58.12	20240116	19800	1.01	20240628	68200	-70.67	20230911	19800	1.01	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
6	20240628	121315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20100	0	3	0.00	203268100	10158	65.47	19800	20400	19800	26100	14100	20100	20010.64	0.28	1945	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1241	-11.27	10.69	12	0.16	-1784.00	1880.00	68200	20230911	-70.53	19800	20240628	1.52	47750	-57.91	20240116	19800	1.52	20240628	68200	-70.53	20230911	19800	1.52	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
7	20240628	111253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20150	50	2	0.25	178047450	8904	57.39	19800	20400	19800	26100	14100	20100	19996.34	0.28	1855	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1244	-11.29	10.72	12	0.14	-1784.00	1880.00	68200	20230911	-70.45	19800	20240628	1.77	47750	-57.80	20240116	19800	1.77	20240628	68200	-70.45	20230911	19800	1.77	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
8	20240628	101250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20350	250	2	1.24	171590450	8584	55.33	19800	20400	19800	26100	14100	20100	19989.57	0.28	2005	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1257	-11.41	10.82	12	0.14	-1784.00	1880.00	68200	20230911	-70.16	19800	20240628	2.78	47750	-57.38	20240116	19800	2.78	20240628	68200	-70.16	20230911	19800	2.78	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
9	20240628	091255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20050	-50	5	-0.25	110991550	5583	35.98	19800	20300	19800	26100	14100	20100	19880.27	0.28	1719	20933	20516	20283	19866	19633	20400	19750	31	6000	500	14070	50	1	6174904	1238	-11.24	10.66	12	0.09	-1784.00	1880.00	68200	20230911	-70.60	19800	20240628	1.26	47750	-58.01	20240116	19800	1.26	20240628	68200	-70.60	20230911	19800	1.26	20240628	0.49	N	389500	500	30 억	17496	N	N	0	N	N
10	20240627	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-250	5	-1.23	313116900	15453	119.14	20250	20700	20050	26450	14250	20350	20262.66	0.31	-1440	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1241	-11.27	10.69	12	0.25	-1784.00	1880.00	68200	20230911	-70.53	20000	20240625	0.50	47750	-57.91	20240116	20000	0.50	20240625	68200	-70.53	20230911	20000	0.50	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
11	20240627	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-250	5	-1.23	299530750	14777	113.93	20250	20700	20100	26450	14250	20350	20270.06	0.31	-1253	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1241	-11.27	10.69	12	0.24	-1784.00	1880.00	68200	20230911	-70.53	20000	20240625	0.50	47750	-57.91	20240116	20000	0.50	20240625	68200	-70.53	20230911	20000	0.50	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
12	20240627	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-100	5	-0.49	239320050	11792	90.92	20250	20700	20100	26450	14250	20350	20295.12	0.31	-39	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1250	-11.35	10.77	12	0.19	-1784.00	1880.00	68200	20230911	-70.31	20000	20240625	1.25	47750	-57.59	20240116	20000	1.25	20240625	68200	-70.31	20230911	20000	1.25	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
13	20240627	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-100	5	-0.49	224988950	11086	85.47	20250	20700	20100	26450	14250	20350	20294.87	0.31	524	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1250	-11.35	10.77	12	0.18	-1784.00	1880.00	68200	20230911	-70.31	20000	20240625	1.25	47750	-57.59	20240116	20000	1.25	20240625	68200	-70.31	20230911	20000	1.25	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
14	20240627	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	-150	5	-0.74	212313800	10460	80.65	20250	20700	20100	26450	14250	20350	20297.69	0.31	525	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1247	-11.32	10.74	12	0.17	-1784.00	1880.00	68200	20230911	-70.38	20000	20240625	1.00	47750	-57.70	20240116	20000	1.00	20240625	68200	-70.38	20230911	20000	1.00	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
15	20240627	111250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	0	3	0.00	173214200	8531	65.77	20250	20700	20100	26450	14250	20350	20304.09	0.31	200	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1257	-11.41	10.82	12	0.14	-1784.00	1880.00	68200	20230911	-70.16	20000	20240625	1.75	47750	-57.38	20240116	20000	1.75	20240625	68200	-70.16	20230911	20000	1.75	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
16	20240627	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	100	2	0.49	131387550	6489	50.03	20250	20600	20100	26450	14250	20350	20247.73	0.31	523	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1263	-11.46	10.88	12	0.11	-1784.00	1880.00	68200	20230911	-70.01	20000	20240625	2.25	47750	-57.17	20240116	20000	2.25	20240625	68200	-70.01	20230911	20000	2.25	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
17	20240627	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	200	2	0.98	14232800	701	5.40	20250	20600	20100	26450	14250	20350	20303.57	0.31	145	21183	20766	20533	20116	19883	20650	20000	31	6100	500	14240	50	1	6174904	1269	-11.52	10.93	12	0.01	-1784.00	1880.00	68200	20230911	-69.87	20000	20240625	2.75	47750	-56.96	20240116	20000	2.75	20240625	68200	-69.87	20230911	20000	2.75	20240625	0.50	N	389500	500	30 억	18932	N	N	240	N	N
18	20240626	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	-650	5	-3.10	264374150	12885	65.45	20800	20950	20300	27300	14700	21000	20518.38	0.31	-246	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1257	-11.41	10.82	12	0.21	-1784.00	1880.00	68200	20230911	-70.16	20000	20240625	1.75	47750	-57.38	20240116	20000	1.75	20240625	68200	-70.16	20230911	20000	1.75	20240625	0.53	N	389500	500	30 억	19159	N	N	240	N	N
19	20240626	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	-600	5	-2.86	234939000	11440	58.11	20800	20950	20300	27300	14700	21000	20536.63	0.31	64	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1260	-11.43	10.85	12	0.19	-1784.00	1880.00	68200	20230911	-70.09	20000	20240625	2.00	47750	-57.28	20240116	20000	2.00	20240625	68200	-70.09	20230911	20000	2.00	20240625	0.53	N	389500	500	30 억	19159	N	N	74	N	N
20	20240626	141246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-550	5	-2.62	193684800	9422	47.86	20800	20950	20300	27300	14700	21000	20556.65	0.31	378	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1263	-11.46	10.88	12	0.15	-1784.00	1880.00	68200	20230911	-70.01	20000	20240625	2.25	47750	-57.17	20240116	20000	2.25	20240625	68200	-70.01	20230911	20000	2.25	20240625	0.53	N	389500	500	30 억	19159	N	N	74	N	N
21	20240626	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	-500	5	-2.38	181245850	8815	44.78	20800	20950	20300	27300	14700	21000	20561.07	0.31	655	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1266	-11.49	10.90	12	0.14	-1784.00	1880.00	68200	20230911	-69.94	20000	20240625	2.50	47750	-57.07	20240116	20000	2.50	20240625	68200	-69.94	20230911	20000	2.50	20240625	0.53	N	389500	500	30 억	19159	N	N	74	N	N
22	20240626	121244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-550	5	-2.62	155611350	7560	38.40	20800	20950	20300	27300	14700	21000	20583.51	0.31	910	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1263	-11.46	10.88	12	0.12	-1784.00	1880.00	68200	20230911	-70.01	20000	20240625	2.25	47750	-57.17	20240116	20000	2.25	20240625	68200	-70.01	20230911	20000	2.25	20240625	0.53	N	389500	500	30 억	19159	N	N	74	N	N
23	20240626	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-550	5	-2.62	132588400	6438	32.70	20800	20950	20300	27300	14700	21000	20594.66	0.31	965	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1263	-11.46	10.88	12	0.10	-1784.00	1880.00	68200	20230911	-70.01	20000	20240625	2.25	47750	-57.17	20240116	20000	2.25	20240625	68200	-70.01	20230911	20000	2.25	20240625	0.53	N	389500	500	30 억	19159	N	N	74	N	N
24	20240626	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-550	5	-2.62	99237850	4811	24.44	20800	20950	20350	27300	14700	21000	20627.28	0.31	445	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1263	-11.46	10.88	12	0.08	-1784.00	1880.00	68200	20230911	-70.01	20000	20240625	2.25	47750	-57.17	20240116	20000	2.25	20240625	68200	-70.01	20230911	20000	2.25	20240625	0.53	N	389500	500	30 억	19159	N	N	74	N	N
25	20240626	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20750	-250	5	-1.19	37105450	1782	9.05	20800	20950	20750	27300	14700	21000	20822.36	0.31	144	21666	21332	20666	20332	19666	21500	20500	31	6300	500	14700	50	1	6174904	1281	-11.63	11.04	12	0.03	-1784.00	1880.00	68200	20230911	-69.57	20000	20240625	3.75	47750	-56.54	20240116	20000	3.75	20240625	68200	-69.57	20230911	20000	3.75	20240625	0.53	N	389500	500	30 억	19159	N	N	74	N	N
26	20240625	161243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21000	550	2	2.69	397592550	19444	86.11	20000	21000	20000	26550	14350	20450	20445.35	0.25	3776	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1297	-11.77	11.17	12	0.31	-1784.00	1880.00	68200	20230911	-69.21	20000	20240625	5.00	47750	-56.02	20240116	20000	5.00	20240625	68200	-69.21	20230911	20000	5.00	20240625	0.54	N	389500	500	30 억	15398	N	N	74	N	N
27	20240625	151241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20750	300	2	1.47	378145800	18516	82.00	20000	20850	20000	26550	14350	20450	20422.65	0.25	3732	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1281	-11.63	11.04	12	0.30	-1784.00	1880.00	68200	20230911	-69.57	20000	20240625	3.75	47750	-56.54	20240116	20000	3.75	20240625	68200	-69.57	20230911	20000	3.75	20240625	0.54	N	389500	500	30 억	15398	N	N	0	N	N
28	20240625	141244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20750	300	2	1.47	335192950	16448	72.84	20000	20750	20000	26550	14350	20450	20378.95	0.25	3093	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1281	-11.63	11.04	12	0.27	-1784.00	1880.00	68200	20230911	-69.57	20000	20240625	3.75	47750	-56.54	20240116	20000	3.75	20240625	68200	-69.57	20230911	20000	3.75	20240625	0.54	N	389500	500	30 억	15398	N	N	0	N	N
29	20240625	131245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20600	150	2	0.73	304299700	14955	66.23	20000	20750	20000	26550	14350	20450	20347.69	0.25	2552	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1272	-11.55	10.96	12	0.24	-1784.00	1880.00	68200	20230911	-69.79	20000	20240625	3.00	47750	-56.86	20240116	20000	3.00	20240625	68200	-69.79	20230911	20000	3.00	20240625	0.54	N	389500	500	30 억	15398	N	N	0	N	N
30	20240625	121247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20650	200	2	0.98	283651950	13953	61.79	20000	20750	20000	26550	14350	20450	20329.10	0.25	2074	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1275	-11.58	10.98	12	0.23	-1784.00	1880.00	68200	20230911	-69.72	20000	20240625	3.25	47750	-56.75	20240116	20000	3.25	20240625	68200	-69.72	20230911	20000	3.25	20240625	0.54	N	389500	500	30 억	15398	N	N	0	N	N
31	20240625	111246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20650	200	2	0.98	219952650	10864	48.11	20000	20750	20000	26550	14350	20450	20246.01	0.25	2628	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1275	-11.58	10.98	12	0.18	-1784.00	1880.00	68200	20230911	-69.72	20000	20240625	3.25	47750	-56.75	20240116	20000	3.25	20240625	68200	-69.72	20230911	20000	3.25	20240625	0.54	N	389500	500	30 억	15398	N	N	0	N	N
32	20240625	101244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20350	-100	5	-0.49	184821300	9147	40.51	20000	20750	20000	26550	14350	20450	20205.67	0.25	2159	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1257	-11.41	10.82	12	0.15	-1784.00	1880.00	68200	20230911	-70.16	20000	20240625	1.75	47750	-57.38	20240116	20000	1.75	20240625	68200	-70.16	20230911	20000	1.75	20240625	0.54	N	389500	500	30 억	15398	N	N	0	N	N
33	20240625	091243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20600	150	2	0.73	30251400	1495	6.62	20000	20750	20000	26550	14350	20450	20235.05	0.25	517	21616	21032	20666	20082	19716	20850	19900	31	6100	500	14310	50	1	6174904	1272	-11.55	10.96	12	0.02	-1784.00	1880.00	68200	20230911	-69.79	20000	20240625	3.00	47750	-56.86	20240116	20000	3.00	20240625	68200	-69.79	20230911	20000	3.00	20240625	0.54	N	389500	500	30 억	15398	N	N	0	N	N
34	20240624	161243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20450	-750	5	-3.54	462118950	22539	80.49	21200	21250	20300	27550	14850	21200	20503.18	0.21	2594	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1263	-11.46	10.88	12	0.37	-1784.00	1880.00	68200	20230911	-70.01	20300	20240624	0.74	47750	-57.17	20240116	20300	0.74	20240624	68200	-70.01	20230911	20300	0.74	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
35	20240624	151239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20350	-850	5	-4.01	447519450	21823	77.93	21200	21250	20300	27550	14850	21200	20506.78	0.21	2493	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1257	-11.41	10.82	12	0.35	-1784.00	1880.00	68200	20230911	-70.16	20300	20240624	0.25	47750	-57.38	20240116	20300	0.25	20240624	68200	-70.16	20230911	20300	0.25	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
36	20240624	141241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20500	-700	5	-3.30	399224850	19454	69.47	21200	21250	20300	27550	14850	21200	20521.48	0.21	2093	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1266	-11.49	10.90	12	0.32	-1784.00	1880.00	68200	20230911	-69.94	20300	20240624	0.99	47750	-57.07	20240116	20300	0.99	20240624	68200	-69.94	20230911	20300	0.99	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
37	20240624	131238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20450	-750	5	-3.54	347176600	16900	60.35	21200	21250	20300	27550	14850	21200	20542.99	0.21	2365	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1263	-11.46	10.88	12	0.27	-1784.00	1880.00	68200	20230911	-70.01	20300	20240624	0.74	47750	-57.17	20240116	20300	0.74	20240624	68200	-70.01	20230911	20300	0.74	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
38	20240624	121239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20450	-750	5	-3.54	291352400	14164	50.58	21200	21250	20350	27550	14850	21200	20569.92	0.21	1969	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1263	-11.46	10.88	12	0.23	-1784.00	1880.00	68200	20230911	-70.01	20350	20240624	0.49	47750	-57.17	20240116	20350	0.49	20240624	68200	-70.01	20230911	20350	0.49	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
39	20240624	111241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20350	-850	5	-4.01	260031850	12628	45.10	21200	21250	20350	27550	14850	21200	20591.69	0.21	1979	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1257	-11.41	10.82	12	0.20	-1784.00	1880.00	68200	20230911	-70.16	20350	20240624	0.00	47750	-57.38	20240116	20350	0.00	20240624	68200	-70.16	20230911	20350	0.00	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
40	20240624	101240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20600	-600	5	-2.83	175221000	8482	30.29	21200	21250	20450	27550	14850	21200	20657.98	0.21	2091	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1272	-11.55	10.96	12	0.14	-1784.00	1880.00	68200	20230911	-69.79	20450	20240624	0.73	47750	-56.86	20240116	20450	0.73	20240624	68200	-69.79	20230911	20450	0.73	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
41	20240624	091240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20900	-300	5	-1.42	4855100	230	0.82	21200	21250	20850	27550	14850	21200	21109.13	0.21	-11	22266	21732	21366	20832	20466	21550	20650	31	6350	500	14840	50	1	6174904	1291	-11.72	11.12	12	0.00	-1784.00	1880.00	68200	20230911	-69.35	20850	20240624	0.24	47750	-56.23	20240116	20850	0.24	20240624	68200	-69.35	20230911	20850	0.24	20240624	0.56	N	389500	500	30 억	12792	N	N	0	N	N
42	20240621	161157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21200	-850	5	-3.85	590162450	27757	159.67	21900	21900	21000	28650	15450	22050	21261.74	0.25	-2803	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1309	-11.88	11.28	12	0.45	-1784.00	1880.00	68200	20230911	-68.91	21000	20240621	0.95	47750	-55.60	20240116	21000	0.95	20240621	68200	-68.91	20230911	21000	0.95	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
43	20240621	151157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21150	-900	5	-4.08	571919950	26894	154.71	21900	21900	21000	28650	15450	22050	21265.65	0.25	-2695	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1306	-11.86	11.25	12	0.44	-1784.00	1880.00	68200	20230911	-68.99	21000	20240621	0.71	47750	-55.71	20240116	21000	0.71	20240621	68200	-68.99	20230911	21000	0.71	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
44	20240621	141155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21050	-1000	5	-4.54	507192700	23827	137.06	21900	21900	21050	28650	15450	22050	21286.41	0.25	-2252	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1300	-11.80	11.20	12	0.39	-1784.00	1880.00	68200	20230911	-69.13	21050	20240621	0.00	47750	-55.92	20240116	21050	0.00	20240621	68200	-69.13	20230911	21050	0.00	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
45	20240621	131157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21100	-950	5	-4.31	410387600	19236	110.65	21900	21900	21050	28650	15450	22050	21334.28	0.25	-1790	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1303	-11.83	11.22	12	0.31	-1784.00	1880.00	68200	20230911	-69.06	21050	20240621	0.24	47750	-55.81	20240116	21050	0.24	20240621	68200	-69.06	20230911	21050	0.24	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
46	20240621	121201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21200	-850	5	-3.85	302439400	14135	81.31	21900	21900	21150	28650	15450	22050	21396.40	0.25	-832	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1309	-11.88	11.28	12	0.23	-1784.00	1880.00	68200	20230911	-68.91	21150	20240621	0.24	47750	-55.60	20240116	21150	0.24	20240621	68200	-68.91	20230911	21150	0.24	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
47	20240621	111158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21500	-550	5	-2.49	244034400	11401	65.58	21900	21900	21150	28650	15450	22050	21404.54	0.25	-42	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1328	-12.05	11.44	12	0.18	-1784.00	1880.00	68200	20230911	-68.48	21150	20240621	1.65	47750	-54.97	20240116	21150	1.65	20240621	68200	-68.48	20230911	21150	1.65	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
48	20240621	101154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21550	-500	5	-2.27	208171250	9730	55.97	21900	21900	21150	28650	15450	22050	21394.65	0.25	296	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1331	-12.08	11.46	12	0.16	-1784.00	1880.00	68200	20230911	-68.40	21150	20240621	1.89	47750	-54.87	20240116	21150	1.89	20240621	68200	-68.40	20230911	21150	1.89	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
49	20240621	091201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21500	-550	5	-2.49	65679700	3039	17.48	21900	21900	21500	28650	15450	22050	21611.99	0.25	-472	22416	22232	22066	21882	21716	22325	21975	31	6600	500	15430	50	1	6174904	1328	-12.05	11.44	12	0.05	-1784.00	1880.00	68200	20230911	-68.48	21500	20240621	0.00	47750	-54.97	20240116	21500	0.00	20240621	68200	-68.48	20230911	21500	0.00	20240621	0.60	N	389500	500	30 억	15557	N	N	0	N	N
50	20240620	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	-100	5	-0.45	376539450	17029	75.48	21950	22250	21900	28750	15550	22150	22111.74	0.24	680	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1362	-12.36	11.73	12	0.28	-1784.00	1880.00	68200	20230911	-67.67	21500	20240531	2.56	47750	-53.82	20240116	21500	2.56	20240531	68200	-67.67	20230911	21500	2.56	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
51	20240620	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	-50	5	-0.23	365863250	16545	73.34	21950	22250	21900	28750	15550	22150	22113.22	0.24	714	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1365	-12.39	11.76	12	0.27	-1784.00	1880.00	68200	20230911	-67.60	21500	20240531	2.79	47750	-53.72	20240116	21500	2.79	20240531	68200	-67.60	20230911	21500	2.79	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
52	20240620	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	50	2	0.23	299252150	13533	59.99	21950	22250	21900	28750	15550	22150	22112.77	0.24	1139	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1371	-12.44	11.81	12	0.22	-1784.00	1880.00	68200	20230911	-67.45	21500	20240531	3.26	47750	-53.51	20240116	21500	3.26	20240531	68200	-67.45	20230911	21500	3.26	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
53	20240620	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	100	2	0.45	258955200	11714	51.92	21950	22250	21900	28750	15550	22150	22106.47	0.24	1078	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1374	-12.47	11.84	12	0.19	-1784.00	1880.00	68200	20230911	-67.38	21500	20240531	3.49	47750	-53.40	20240116	21500	3.49	20240531	68200	-67.38	20230911	21500	3.49	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
54	20240620	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	0	3	0.00	212857400	9638	42.72	21950	22250	21900	28750	15550	22150	22085.23	0.24	278	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1368	-12.42	11.78	12	0.16	-1784.00	1880.00	68200	20230911	-67.52	21500	20240531	3.02	47750	-53.61	20240116	21500	3.02	20240531	68200	-67.52	20230911	21500	3.02	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
55	20240620	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	-50	5	-0.23	179423050	8128	36.03	21950	22250	21900	28750	15550	22150	22074.69	0.24	158	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1365	-12.39	11.76	12	0.13	-1784.00	1880.00	68200	20230911	-67.60	21500	20240531	2.79	47750	-53.72	20240116	21500	2.79	20240531	68200	-67.60	20230911	21500	2.79	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
56	20240620	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	50	2	0.23	124937050	5670	25.13	21950	22250	21900	28750	15550	22150	22034.75	0.24	1145	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1371	-12.44	11.81	12	0.09	-1784.00	1880.00	68200	20230911	-67.45	21500	20240531	3.26	47750	-53.51	20240116	21500	3.26	20240531	68200	-67.45	20230911	21500	3.26	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
57	20240620	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	0	3	0.00	5884350	267	1.18	21950	22250	21950	28750	15550	22150	22038.76	0.24	27	22783	22466	22133	21816	21483	22300	21650	31	6600	500	15500	50	1	6174904	1368	-12.42	11.78	12	0.00	-1784.00	1880.00	68200	20230911	-67.52	21500	20240531	3.02	47750	-53.61	20240116	21500	3.02	20240531	68200	-67.52	20230911	21500	3.02	20240531	0.61	N	389500	500	30 억	15089	N	N	0	N	N
58	20240619	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	-400	5	-1.77	494033050	22438	119.31	22200	22450	21800	29300	15800	22550	22017.41	0.19	3836	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1368	-12.42	11.78	12	0.36	-1784.00	1880.00	68200	20230911	-67.52	21500	20240531	3.02	47750	-53.61	20240116	21500	3.02	20240531	68200	-67.52	20230911	21500	3.02	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
59	20240619	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22000	-550	5	-2.44	461544550	20967	111.49	22200	22450	21800	29300	15800	22550	22012.90	0.19	3442	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1358	-12.33	11.70	12	0.34	-1784.00	1880.00	68200	20230911	-67.74	21500	20240531	2.33	47750	-53.93	20240116	21500	2.33	20240531	68200	-67.74	20230911	21500	2.33	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
60	20240619	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	-450	5	-2.00	413045000	18770	99.81	22200	22450	21800	29300	15800	22550	22005.59	0.19	1942	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1365	-12.39	11.76	12	0.30	-1784.00	1880.00	68200	20230911	-67.60	21500	20240531	2.79	47750	-53.72	20240116	21500	2.79	20240531	68200	-67.60	20230911	21500	2.79	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
61	20240619	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	-650	5	-2.88	361400850	16418	87.30	22200	22450	21800	29300	15800	22550	22012.48	0.19	1544	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1352	-12.28	11.65	12	0.27	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
62	20240619	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	-650	5	-2.88	313845350	14252	75.78	22200	22450	21800	29300	15800	22550	22021.14	0.19	1628	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1352	-12.28	11.65	12	0.23	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
63	20240619	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	-650	5	-2.88	265731100	12056	64.11	22200	22450	21800	29300	15800	22550	22041.40	0.19	1625	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1352	-12.28	11.65	12	0.20	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
64	20240619	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	-500	5	-2.22	117242550	5282	28.09	22200	22450	22050	29300	15800	22550	22196.62	0.19	755	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1362	-12.36	11.73	12	0.09	-1784.00	1880.00	68200	20230911	-67.67	21500	20240531	2.56	47750	-53.82	20240116	21500	2.56	20240531	68200	-67.67	20230911	21500	2.56	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
65	20240619	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	-100	5	-0.44	26742350	1199	6.38	22200	22450	22200	29300	15800	22550	22303.88	0.19	218	23950	23250	22800	22100	21650	23025	21875	31	6750	500	15780	50	1	6174904	1386	-12.58	11.94	12	0.02	-1784.00	1880.00	68200	20230911	-67.08	21500	20240531	4.42	47750	-52.98	20240116	21500	4.42	20240531	68200	-67.08	20230911	21500	4.42	20240531	0.60	N	389500	500	30 억	11610	N	N	91	N	N
66	20240618	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22550	-950	5	-4.04	424492000	18736	102.85	23500	23500	22350	30550	16450	23500	22657.01	0.20	-583	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1392	-12.64	11.99	12	0.30	-1784.00	1880.00	68200	20230911	-66.94	21500	20240531	4.88	47750	-52.77	20240116	21500	4.88	20240531	68200	-66.94	20230911	21500	4.88	20240531	0.61	N	389500	500	30 억	12188	N	N	91	N	N
67	20240618	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22400	-1100	5	-4.68	412175100	18189	99.85	23500	23500	22350	30550	16450	23500	22660.68	0.20	-519	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1383	-12.56	11.91	12	0.29	-1784.00	1880.00	68200	20230911	-67.16	21500	20240531	4.19	47750	-53.09	20240116	21500	4.19	20240531	68200	-67.16	20230911	21500	4.19	20240531	0.61	N	389500	500	30 억	12188	N	N	119	N	N
68	20240618	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	-1050	5	-4.47	354732500	15629	85.79	23500	23500	22350	30550	16450	23500	22697.07	0.20	-399	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1386	-12.58	11.94	12	0.25	-1784.00	1880.00	68200	20230911	-67.08	21500	20240531	4.42	47750	-52.98	20240116	21500	4.42	20240531	68200	-67.08	20230911	21500	4.42	20240531	0.61	N	389500	500	30 억	12188	N	N	119	N	N
69	20240618	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22400	-1100	5	-4.68	319956300	14078	77.28	23500	23500	22350	30550	16450	23500	22727.40	0.20	-360	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1383	-12.56	11.91	12	0.23	-1784.00	1880.00	68200	20230911	-67.16	21500	20240531	4.19	47750	-53.09	20240116	21500	4.19	20240531	68200	-67.16	20230911	21500	4.19	20240531	0.61	N	389500	500	30 억	12188	N	N	119	N	N
70	20240618	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	-850	5	-3.62	243136200	10663	58.53	23500	23500	22500	30550	16450	23500	22801.86	0.20	-412	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1399	-12.70	12.05	12	0.17	-1784.00	1880.00	68200	20230911	-66.79	21500	20240531	5.35	47750	-52.57	20240116	21500	5.35	20240531	68200	-66.79	20230911	21500	5.35	20240531	0.61	N	389500	500	30 억	12188	N	N	119	N	N
71	20240618	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	-850	5	-3.62	182176700	7965	43.72	23500	23500	22650	30550	16450	23500	22872.15	0.20	-383	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1399	-12.70	12.05	12	0.13	-1784.00	1880.00	68200	20230911	-66.79	21500	20240531	5.35	47750	-52.57	20240116	21500	5.35	20240531	68200	-66.79	20230911	21500	5.35	20240531	0.61	N	389500	500	30 억	12188	N	N	119	N	N
72	20240618	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	-750	5	-3.19	116864400	5088	27.93	23500	23500	22750	30550	16450	23500	22968.63	0.20	-331	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1405	-12.75	12.10	12	0.08	-1784.00	1880.00	68200	20230911	-66.64	21500	20240531	5.81	47750	-52.36	20240116	21500	5.81	20240531	68200	-66.64	20230911	21500	5.81	20240531	0.61	N	389500	500	30 억	12188	N	N	119	N	N
73	20240618	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23150	-350	5	-1.49	25894950	1114	6.12	23500	23500	23150	30550	16450	23500	23245.02	0.20	-424	25000	24250	23750	23000	22500	24000	22750	31	7050	500	16450	50	1	6174904	1429	-12.98	12.31	12	0.02	-1784.00	1880.00	68200	20230911	-66.06	21500	20240531	7.67	47750	-51.52	20240116	21500	7.67	20240531	68200	-66.06	20230911	21500	7.67	20240531	0.61	N	389500	500	30 억	12188	N	N	119	N	N
74	20240617	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	-400	5	-1.67	426367500	18103	67.78	23700	24500	23250	31050	16750	23900	23552.45	0.23	-2034	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1451	-13.17	12.50	12	0.29	-1784.00	1880.00	68200	20230911	-65.54	21500	20240531	9.30	47750	-50.79	20240116	21500	9.30	20240531	68200	-65.54	20230911	21500	9.30	20240531	0.62	N	389500	500	30 억	14203	N	N	119	N	N
75	20240617	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23300	-600	5	-2.51	404779250	17181	64.33	23700	24500	23250	31050	16750	23900	23559.70	0.23	-1735	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1439	-13.06	12.39	12	0.28	-1784.00	1880.00	68200	20230911	-65.84	21500	20240531	8.37	47750	-51.20	20240116	21500	8.37	20240531	68200	-65.84	20230911	21500	8.37	20240531	0.62	N	389500	500	30 억	14203	N	N	50	N	N
76	20240617	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	-650	5	-2.72	372898700	15812	59.21	23700	24500	23250	31050	16750	23900	23583.27	0.23	-1419	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1436	-13.03	12.37	12	0.26	-1784.00	1880.00	68200	20230911	-65.91	21500	20240531	8.14	47750	-51.31	20240116	21500	8.14	20240531	68200	-65.91	20230911	21500	8.14	20240531	0.62	N	389500	500	30 억	14203	N	N	50	N	N
77	20240617	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	-650	5	-2.72	345428400	14632	54.79	23700	24500	23250	31050	16750	23900	23607.74	0.23	-1332	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1436	-13.03	12.37	12	0.24	-1784.00	1880.00	68200	20230911	-65.91	21500	20240531	8.14	47750	-51.31	20240116	21500	8.14	20240531	68200	-65.91	20230911	21500	8.14	20240531	0.62	N	389500	500	30 억	14203	N	N	50	N	N
78	20240617	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	-450	5	-1.88	295274600	12483	46.74	23700	24500	23400	31050	16750	23900	23654.14	0.23	-1256	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1448	-13.14	12.47	12	0.20	-1784.00	1880.00	68200	20230911	-65.62	21500	20240531	9.07	47750	-50.89	20240116	21500	9.07	20240531	68200	-65.62	20230911	21500	9.07	20240531	0.62	N	389500	500	30 억	14203	N	N	50	N	N
79	20240617	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23550	-350	5	-1.46	209037150	8811	32.99	23700	24500	23500	31050	16750	23900	23724.57	0.23	648	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1454	-13.20	12.53	12	0.14	-1784.00	1880.00	68200	20230911	-65.47	21500	20240531	9.53	47750	-50.68	20240116	21500	9.53	20240531	68200	-65.47	20230911	21500	9.53	20240531	0.62	N	389500	500	30 억	14203	N	N	50	N	N
80	20240617	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24000	100	2	0.42	143400900	6030	22.58	23700	24500	23500	31050	16750	23900	23781.24	0.23	137	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1482	-13.45	12.77	12	0.10	-1784.00	1880.00	68200	20230911	-64.81	21500	20240531	11.63	47750	-49.74	20240116	21500	11.63	20240531	68200	-64.81	20230911	21500	11.63	20240531	0.62	N	389500	500	30 억	14203	N	N	50	N	N
81	20240617	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23650	-250	5	-1.05	43083550	1794	6.72	23700	24500	23500	31050	16750	23900	24015.36	0.23	-564	24833	24366	23783	23316	22733	24600	23550	31	7150	500	16730	50	1	6174904	1460	-13.26	12.58	12	0.03	-1784.00	1880.00	68200	20230911	-65.32	21500	20240531	10.00	47750	-50.47	20240116	21500	10.00	20240531	68200	-65.32	20230911	21500	10.00	20240531	0.62	N	389500	500	30 억	14203	N	N	50	N	N
82	20240614	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23900	100	2	0.42	637312100	26661	101.22	23800	24250	23200	30900	16700	23800	23904.29	0.24	5371	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1476	-13.40	12.71	12	0.43	-1784.00	1880.00	68200	20230911	-64.96	21500	20240531	11.16	47750	-49.95	20240116	21500	11.16	20240531	68200	-64.96	20230911	21500	11.16	20240531	0.66	N	389500	500	30 억	14846	N	N	50	N	N
83	20240614	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24000	200	2	0.84	604871100	25308	96.09	23800	24250	23200	30900	16700	23800	23900.39	0.24	5562	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1482	-13.45	12.77	12	0.41	-1784.00	1880.00	68200	20230911	-64.81	21500	20240531	11.63	47750	-49.74	20240116	21500	11.63	20240531	68200	-64.81	20230911	21500	11.63	20240531	0.66	N	389500	500	30 억	14846	N	N	19	N	N
84	20240614	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24150	350	2	1.47	540908300	22651	86.00	23800	24250	23200	30900	16700	23800	23880.11	0.24	5553	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1491	-13.54	12.85	12	0.37	-1784.00	1880.00	68200	20230911	-64.59	21500	20240531	12.33	47750	-49.42	20240116	21500	12.33	20240531	68200	-64.59	20230911	21500	12.33	20240531	0.66	N	389500	500	30 억	14846	N	N	19	N	N
85	20240614	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	400	2	1.68	421822850	17713	67.25	23800	24250	23200	30900	16700	23800	23814.31	0.24	4323	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1494	-13.57	12.87	12	0.29	-1784.00	1880.00	68200	20230911	-64.52	21500	20240531	12.56	47750	-49.32	20240116	21500	12.56	20240531	68200	-64.52	20230911	21500	12.56	20240531	0.66	N	389500	500	30 억	14846	N	N	19	N	N
86	20240614	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24250	450	2	1.89	368168300	15494	58.83	23800	24250	23200	30900	16700	23800	23761.99	0.24	4009	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1497	-13.59	12.90	12	0.25	-1784.00	1880.00	68200	20230911	-64.44	21500	20240531	12.79	47750	-49.21	20240116	21500	12.79	20240531	68200	-64.44	20230911	21500	12.79	20240531	0.66	N	389500	500	30 억	14846	N	N	19	N	N
87	20240614	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	400	2	1.68	313287900	13228	50.22	23800	24250	23200	30900	16700	23800	23683.69	0.24	3139	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1494	-13.57	12.87	12	0.21	-1784.00	1880.00	68200	20230911	-64.52	21500	20240531	12.56	47750	-49.32	20240116	21500	12.56	20240531	68200	-64.52	20230911	21500	12.56	20240531	0.66	N	389500	500	30 억	14846	N	N	19	N	N
88	20240614	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24050	250	2	1.05	202693600	8624	32.74	23800	24050	23200	30900	16700	23800	23503.43	0.24	2172	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1485	-13.48	12.79	12	0.14	-1784.00	1880.00	68200	20230911	-64.74	21500	20240531	11.86	47750	-49.63	20240116	21500	11.86	20240531	68200	-64.74	20230911	21500	11.86	20240531	0.66	N	389500	500	30 억	14846	N	N	19	N	N
89	20240614	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23400	-400	5	-1.68	69685150	2952	11.21	23800	24050	23300	30900	16700	23800	23606.08	0.24	-236	25066	24432	24116	23482	23166	24275	23325	31	7100	500	16660	50	1	6174904	1445	-13.12	12.45	12	0.05	-1784.00	1880.00	68200	20230911	-65.69	21500	20240531	8.84	47750	-50.99	20240116	21500	8.84	20240531	68200	-65.69	20230911	21500	8.84	20240531	0.66	N	389500	500	30 억	14846	N	N	19	N	N
90	20240613	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23800	-750	5	-3.05	624896650	25986	28.17	24750	24750	23800	31900	17200	24550	24048.91	0.28	-2297	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1470	-13.34	12.66	12	0.42	-1784.00	1880.00	68200	20230911	-65.10	21500	20240531	10.70	47750	-50.16	20240116	21500	10.70	20240531	68200	-65.10	20230911	21500	10.70	20240531	0.67	N	389500	500	30 억	17123	N	N	19	N	N
91	20240613	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23850	-700	5	-2.85	586260250	24364	26.42	24750	24750	23800	31900	17200	24550	24062.52	0.28	-1919	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1473	-13.37	12.69	12	0.39	-1784.00	1880.00	68200	20230911	-65.03	21500	20240531	10.93	47750	-50.05	20240116	21500	10.93	20240531	68200	-65.03	20230911	21500	10.93	20240531	0.67	N	389500	500	30 억	17123	N	N	5	N	N
92	20240613	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23850	-700	5	-2.85	537321450	22313	24.19	24750	24750	23800	31900	17200	24550	24081.05	0.28	-1570	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1473	-13.37	12.69	12	0.36	-1784.00	1880.00	68200	20230911	-65.03	21500	20240531	10.93	47750	-50.05	20240116	21500	10.93	20240531	68200	-65.03	20230911	21500	10.93	20240531	0.67	N	389500	500	30 억	17123	N	N	5	N	N
93	20240613	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24000	-550	5	-2.24	496561800	20604	22.34	24750	24750	23800	31900	17200	24550	24100.22	0.28	-1519	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1482	-13.45	12.77	12	0.33	-1784.00	1880.00	68200	20230911	-64.81	21500	20240531	11.63	47750	-49.74	20240116	21500	11.63	20240531	68200	-64.81	20230911	21500	11.63	20240531	0.67	N	389500	500	30 억	17123	N	N	5	N	N
94	20240613	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23800	-750	5	-3.05	467791800	19400	21.03	24750	24750	23800	31900	17200	24550	24112.93	0.28	-1765	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1470	-13.34	12.66	12	0.31	-1784.00	1880.00	68200	20230911	-65.10	21500	20240531	10.70	47750	-50.16	20240116	21500	10.70	20240531	68200	-65.10	20230911	21500	10.70	20240531	0.67	N	389500	500	30 억	17123	N	N	5	N	N
95	20240613	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24050	-500	5	-2.04	381159950	15769	17.10	24750	24750	23850	31900	17200	24550	24171.42	0.28	-2364	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1485	-13.48	12.79	12	0.26	-1784.00	1880.00	68200	20230911	-64.74	21500	20240531	11.86	47750	-49.63	20240116	21500	11.86	20240531	68200	-64.74	20230911	21500	11.86	20240531	0.67	N	389500	500	30 억	17123	N	N	5	N	N
96	20240613	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24100	-450	5	-1.83	272871500	11250	12.20	24750	24750	23950	31900	17200	24550	24255.19	0.28	-2243	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1488	-13.51	12.82	12	0.18	-1784.00	1880.00	68200	20230911	-64.66	21500	20240531	12.09	47750	-49.53	20240116	21500	12.09	20240531	68200	-64.66	20230911	21500	12.09	20240531	0.67	N	389500	500	30 억	17123	N	N	5	N	N
97	20240613	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	0	3	0.00	80129150	3270	3.55	24750	24750	24200	31900	17200	24550	24504.30	0.28	-1558	27316	25932	24816	23432	22316	26625	24125	31	7350	500	17180	50	1	6174904	1516	-13.76	13.06	12	0.05	-1784.00	1880.00	68200	20230911	-64.00	21500	20240531	14.19	47750	-48.59	20240116	21500	14.19	20240531	68200	-64.00	20230911	21500	14.19	20240531	0.67	N	389500	500	30 억	17123	N	N	5	N	N
98	20240612	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	700	2	2.94	2302184200	91605	275.45	23850	26200	23700	31000	16700	23850	25132.51	0.35	-4502	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1516	-13.76	13.06	12	1.48	-1784.00	1880.00	68200	20230911	-64.00	21500	20240531	14.19	47750	-48.59	20240116	21500	14.19	20240531	68200	-64.00	20230911	21500	14.19	20240531	0.69	N	389500	500	30 억	21630	N	N	5	N	N
99	20240612	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24400	550	2	2.31	2268711300	90239	271.34	23850	26200	23700	31000	16700	23850	25141.14	0.35	-4213	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1507	-13.68	12.98	12	1.46	-1784.00	1880.00	68200	20230911	-64.22	21500	20240531	13.49	47750	-48.90	20240116	21500	13.49	20240531	68200	-64.22	20230911	21500	13.49	20240531	0.69	N	389500	500	30 억	21630	N	N	16	N	N
100	20240612	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	800	2	3.35	2150383350	85400	256.79	23850	26200	23700	31000	16700	23850	25180.13	0.35	-4135	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1522	-13.82	13.11	12	1.38	-1784.00	1880.00	68200	20230911	-63.86	21500	20240531	14.65	47750	-48.38	20240116	21500	14.65	20240531	68200	-63.86	20230911	21500	14.65	20240531	0.69	N	389500	500	30 억	21630	N	N	16	N	N
101	20240612	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	750	2	3.14	2067737500	82065	246.76	23850	26200	23700	31000	16700	23850	25196.34	0.35	-2275	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1519	-13.79	13.09	12	1.33	-1784.00	1880.00	68200	20230911	-63.93	21500	20240531	14.42	47750	-48.48	20240116	21500	14.42	20240531	68200	-63.93	20230911	21500	14.42	20240531	0.69	N	389500	500	30 억	21630	N	N	16	N	N
102	20240612	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	750	2	3.14	1988882250	78854	237.10	23850	26200	23700	31000	16700	23850	25222.34	0.35	-2028	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1519	-13.79	13.09	12	1.28	-1784.00	1880.00	68200	20230911	-63.93	21500	20240531	14.42	47750	-48.48	20240116	21500	14.42	20240531	68200	-63.93	20230911	21500	14.42	20240531	0.69	N	389500	500	30 억	21630	N	N	16	N	N
103	20240612	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24850	1000	2	4.19	1794494900	70999	213.49	23850	26200	23700	31000	16700	23850	25274.93	0.35	2435	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1534	-13.93	13.22	12	1.15	-1784.00	1880.00	68200	20230911	-63.56	21500	20240531	15.58	47750	-47.96	20240116	21500	15.58	20240531	68200	-63.56	20230911	21500	15.58	20240531	0.69	N	389500	500	30 억	21630	N	N	16	N	N
104	20240612	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25500	1650	2	6.92	1336259400	52763	158.65	23850	26200	23700	31000	16700	23850	25325.69	0.35	454	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1575	-14.29	13.56	12	0.85	-1784.00	1880.00	68200	20230911	-62.61	21500	20240531	18.60	47750	-46.60	20240116	21500	18.60	20240531	68200	-62.61	20230911	21500	18.60	20240531	0.69	N	389500	500	30 억	21630	N	N	16	N	N
105	20240612	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24050	200	2	0.84	26334150	1104	3.32	23850	24150	23700	31000	16700	23850	23853.40	0.35	54	24516	24182	23716	23382	22916	24350	23550	31	7150	500	16690	50	1	6174904	1485	-13.48	12.79	12	0.02	-1784.00	1880.00	68200	20230911	-64.74	21500	20240531	11.86	47750	-49.63	20240116	21500	11.86	20240531	68200	-64.74	20230911	21500	11.86	20240531	0.69	N	389500	500	30 억	21630	N	N	16	N	N
106	20240610	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23650	1100	2	4.88	970289050	41678	252.73	22800	23800	22550	29300	15800	22550	23279.80	0.47	-7623	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1460	-13.26	12.58	12	0.67	-1784.00	1880.00	68200	20230911	-65.32	21500	20240531	10.00	47750	-50.47	20240116	21500	10.00	20240531	68200	-65.32	20230911	21500	10.00	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
107	20240610	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23550	1000	2	4.43	912119550	39216	237.80	22800	23800	22550	29300	15800	22550	23258.86	0.47	-6252	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1454	-13.20	12.53	12	0.64	-1784.00	1880.00	68200	20230911	-65.47	21500	20240531	9.53	47750	-50.68	20240116	21500	9.53	20240531	68200	-65.47	20230911	21500	9.53	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
108	20240610	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23750	1200	2	5.32	787636500	33929	205.74	22800	23800	22550	29300	15800	22550	23214.26	0.47	-4478	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1467	-13.31	12.63	12	0.55	-1784.00	1880.00	68200	20230911	-65.18	21500	20240531	10.47	47750	-50.26	20240116	21500	10.47	20240531	68200	-65.18	20230911	21500	10.47	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
109	20240610	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23400	850	2	3.77	478489000	20847	126.41	22800	23450	22550	29300	15800	22550	22952.42	0.47	-355	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1445	-13.12	12.45	12	0.34	-1784.00	1880.00	68200	20230911	-65.69	21500	20240531	8.84	47750	-50.99	20240116	21500	8.84	20240531	68200	-65.69	20230911	21500	8.84	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
110	20240610	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23100	550	2	2.44	381250600	16667	101.07	22800	23300	22550	29300	15800	22550	22874.58	0.47	-1407	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1426	-12.95	12.29	12	0.27	-1784.00	1880.00	68200	20230911	-66.13	21500	20240531	7.44	47750	-51.62	20240116	21500	7.44	20240531	68200	-66.13	20230911	21500	7.44	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
111	20240610	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	250	2	1.11	275794600	12102	73.39	22800	23150	22550	29300	15800	22550	22789.18	0.47	-2976	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1408	-12.78	12.13	12	0.20	-1784.00	1880.00	68200	20230911	-66.57	21500	20240531	6.05	47750	-52.25	20240116	21500	6.05	20240531	68200	-66.57	20230911	21500	6.05	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
112	20240610	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	200	2	0.89	246489700	10817	65.59	22800	23150	22550	29300	15800	22550	22787.25	0.47	-2852	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1405	-12.75	12.10	12	0.18	-1784.00	1880.00	68200	20230911	-66.64	21500	20240531	5.81	47750	-52.36	20240116	21500	5.81	20240531	68200	-66.64	20230911	21500	5.81	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
113	20240610	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23100	550	2	2.44	67639850	2962	17.96	22800	23150	22600	29300	15800	22550	22835.87	0.47	381	22883	22716	22433	22266	21983	22800	22350	31	6750	500	15780	50	1	6174904	1426	-12.95	12.29	12	0.05	-1784.00	1880.00	68200	20230911	-66.13	21500	20240531	7.44	47750	-51.62	20240116	21500	7.44	20240531	68200	-66.13	20230911	21500	7.44	20240531	0.77	N	389500	500	30 억	29231	N	N	20	N	N
114	20240607	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22550	400	2	1.81	364342850	16299	90.06	22150	22600	22150	28750	15550	22150	22352.96	0.47	490	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1392	-12.64	11.99	12	0.26	-1784.00	1880.00	68200	20230911	-66.94	21500	20240531	4.88	47750	-52.77	20240116	21500	4.88	20240531	68200	-66.94	20230911	21500	4.88	20240531	0.79	N	389500	500	30 억	28838	N	N	20	N	N
115	20240607	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22550	400	2	1.81	337629150	15115	83.52	22150	22550	22150	28750	15550	22150	22337.36	0.47	404	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1392	-12.64	11.99	12	0.24	-1784.00	1880.00	68200	20230911	-66.94	21500	20240531	4.88	47750	-52.77	20240116	21500	4.88	20240531	68200	-66.94	20230911	21500	4.88	20240531	0.79	N	389500	500	30 억	28838	N	N	3	N	N
116	20240607	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	200	2	0.90	239074400	10713	59.19	22150	22550	22150	28750	15550	22150	22316.29	0.47	-852	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1380	-12.53	11.89	12	0.17	-1784.00	1880.00	68200	20230911	-67.23	21500	20240531	3.95	47750	-53.19	20240116	21500	3.95	20240531	68200	-67.23	20230911	21500	3.95	20240531	0.79	N	389500	500	30 억	28838	N	N	3	N	N
117	20240607	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22400	250	2	1.13	211966300	9501	52.50	22150	22550	22150	28750	15550	22150	22309.89	0.47	-843	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1383	-12.56	11.91	12	0.15	-1784.00	1880.00	68200	20230911	-67.16	21500	20240531	4.19	47750	-53.09	20240116	21500	4.19	20240531	68200	-67.16	20230911	21500	4.19	20240531	0.79	N	389500	500	30 억	28838	N	N	3	N	N
118	20240607	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	150	2	0.68	193436400	8673	47.92	22150	22550	22150	28750	15550	22150	22303.29	0.47	-711	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1377	-12.50	11.86	12	0.14	-1784.00	1880.00	68200	20230911	-67.30	21500	20240531	3.72	47750	-53.30	20240116	21500	3.72	20240531	68200	-67.30	20230911	21500	3.72	20240531	0.79	N	389500	500	30 억	28838	N	N	3	N	N
119	20240607	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	50	2	0.23	181593150	8142	44.99	22150	22550	22150	28750	15550	22150	22303.26	0.47	-580	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1371	-12.44	11.81	12	0.13	-1784.00	1880.00	68200	20230911	-67.45	21500	20240531	3.26	47750	-53.51	20240116	21500	3.26	20240531	68200	-67.45	20230911	21500	3.26	20240531	0.79	N	389500	500	30 억	28838	N	N	3	N	N
120	20240607	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	150	2	0.68	115163150	5163	28.53	22150	22550	22150	28750	15550	22150	22305.47	0.47	705	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1377	-12.50	11.86	12	0.08	-1784.00	1880.00	68200	20230911	-67.30	21500	20240531	3.72	47750	-53.30	20240116	21500	3.72	20240531	68200	-67.30	20230911	21500	3.72	20240531	0.79	N	389500	500	30 억	28838	N	N	3	N	N
121	20240607	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	200	2	0.90	42144450	1894	10.47	22150	22400	22150	28750	15550	22150	22251.56	0.47	401	22616	22382	21966	21732	21316	22500	21850	31	6600	500	15500	50	1	6174904	1380	-12.53	11.89	12	0.03	-1784.00	1880.00	68200	20230911	-67.23	21500	20240531	3.95	47750	-53.19	20240116	21500	3.95	20240531	68200	-67.23	20230911	21500	3.95	20240531	0.79	N	389500	500	30 억	28838	N	N	3	N	N
122	20240605	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	250	2	1.14	396567350	18091	86.42	21900	22200	21550	28450	15350	21900	21918.38	0.44	1778	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1368	-12.42	11.78	12	0.29	-1784.00	1880.00	68200	20230911	-67.52	21500	20240531	3.02	47750	-53.61	20240116	21500	3.02	20240531	68200	-67.52	20230911	21500	3.02	20240531	0.82	N	389500	500	30 억	27061	N	N	3	N	N
123	20240605	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	250	2	1.14	378629800	17281	82.55	21900	22200	21550	28450	15350	21900	21910.18	0.44	1743	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1368	-12.42	11.78	12	0.28	-1784.00	1880.00	68200	20230911	-67.52	21500	20240531	3.02	47750	-53.61	20240116	21500	3.02	20240531	68200	-67.52	20230911	21500	3.02	20240531	0.82	N	389500	500	30 억	27061	N	N	0	N	N
124	20240605	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	250	2	1.14	332425950	15192	72.57	21900	22200	21550	28450	15350	21900	21881.64	0.44	1304	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1368	-12.42	11.78	12	0.25	-1784.00	1880.00	68200	20230911	-67.52	21500	20240531	3.02	47750	-53.61	20240116	21500	3.02	20240531	68200	-67.52	20230911	21500	3.02	20240531	0.82	N	389500	500	30 억	27061	N	N	0	N	N
125	20240605	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	300	2	1.37	272833300	12496	59.69	21900	22200	21550	28450	15350	21900	21833.65	0.44	1132	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1371	-12.44	11.81	12	0.20	-1784.00	1880.00	68200	20230911	-67.45	21500	20240531	3.26	47750	-53.51	20240116	21500	3.26	20240531	68200	-67.45	20230911	21500	3.26	20240531	0.82	N	389500	500	30 억	27061	N	N	0	N	N
126	20240605	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	150	2	0.68	223047700	10248	48.95	21900	22100	21550	28450	15350	21900	21765.00	0.44	1136	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1362	-12.36	11.73	12	0.17	-1784.00	1880.00	68200	20230911	-67.67	21500	20240531	2.56	47750	-53.82	20240116	21500	2.56	20240531	68200	-67.67	20230911	21500	2.56	20240531	0.82	N	389500	500	30 억	27061	N	N	0	N	N
127	20240605	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	0	3	0.00	184850950	8508	40.64	21900	22100	21550	28450	15350	21900	21726.72	0.44	433	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1352	-12.28	11.65	12	0.14	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.82	N	389500	500	30 억	27061	N	N	0	N	N
128	20240605	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	-300	5	-1.37	140579800	6478	30.94	21900	22100	21550	28450	15350	21900	21701.11	0.44	-326	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1334	-12.11	11.49	12	0.10	-1784.00	1880.00	68200	20230911	-68.33	21500	20240531	0.47	47750	-54.76	20240116	21500	0.47	20240531	68200	-68.33	20230911	21500	0.47	20240531	0.82	N	389500	500	30 억	27061	N	N	0	N	N
129	20240605	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	0	3	0.00	14612550	668	3.19	21900	22100	21800	28450	15350	21900	21875.07	0.44	-32	22900	22400	22100	21600	21300	22250	21450	31	6550	500	15330	50	1	6174904	1352	-12.28	11.65	12	0.01	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.82	N	389500	500	30 억	27061	N	N	0	N	N
130	20240604	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	-200	5	-0.90	456975900	20542	126.83	22000	22600	21800	28700	15500	22100	22245.93	0.49	-3319	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1352	-12.28	11.65	12	0.33	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
131	20240604	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	-200	5	-0.90	434686550	19525	120.55	22000	22600	21800	28700	15500	22100	22263.08	0.49	-3080	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1352	-12.28	11.65	12	0.32	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
132	20240604	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	50	2	0.23	359558350	16113	99.48	22000	22600	21800	28700	15500	22100	22314.80	0.49	-1194	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1368	-12.42	11.78	12	0.26	-1784.00	1880.00	68200	20230911	-67.52	21500	20240531	3.02	47750	-53.61	20240116	21500	3.02	20240531	68200	-67.52	20230911	21500	3.02	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
133	20240604	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	200	2	0.90	328360900	14709	90.81	22000	22600	21800	28700	15500	22100	22323.81	0.49	-1120	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1377	-12.50	11.86	12	0.24	-1784.00	1880.00	68200	20230911	-67.30	21500	20240531	3.72	47750	-53.30	20240116	21500	3.72	20240531	68200	-67.30	20230911	21500	3.72	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
134	20240604	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	350	2	1.58	285083500	12778	78.89	22000	22600	21800	28700	15500	22100	22310.49	0.49	-347	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1386	-12.58	11.94	12	0.21	-1784.00	1880.00	68200	20230911	-67.08	21500	20240531	4.42	47750	-52.98	20240116	21500	4.42	20240531	68200	-67.08	20230911	21500	4.42	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
135	20240604	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	350	2	1.58	227149000	10205	63.01	22000	22600	21800	28700	15500	22100	22258.60	0.49	62	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1386	-12.58	11.94	12	0.17	-1784.00	1880.00	68200	20230911	-67.08	21500	20240531	4.42	47750	-52.98	20240116	21500	4.42	20240531	68200	-67.08	20230911	21500	4.42	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
136	20240604	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	200	2	0.90	97685050	4440	27.41	22000	22300	21800	28700	15500	22100	22001.14	0.49	-75	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1377	-12.50	11.86	12	0.07	-1784.00	1880.00	68200	20230911	-67.30	21500	20240531	3.72	47750	-53.30	20240116	21500	3.72	20240531	68200	-67.30	20230911	21500	3.72	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
137	20240604	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21950	-150	5	-0.68	23278850	1058	6.53	22000	22100	21950	28700	15500	22100	22002.69	0.49	-344	22500	22300	21950	21750	21400	22400	21850	31	6600	500	15470	50	1	6174904	1355	-12.30	11.68	12	0.02	-1784.00	1880.00	68200	20230911	-67.82	21500	20240531	2.09	47750	-54.03	20240116	21500	2.09	20240531	68200	-67.82	20230911	21500	2.09	20240531	0.83	N	389500	500	30 억	30325	N	N	0	N	N
138	20240603	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	300	2	1.38	352485200	16039	79.77	21600	22150	21600	28300	15300	21800	21976.60	0.41	4650	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1365	-12.39	11.76	12	0.26	-1784.00	1880.00	68200	20230911	-67.60	21500	20240531	2.79	47750	-53.72	20240116	21500	2.79	20240531	68200	-67.60	20230911	21500	2.79	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N
139	20240603	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	300	2	1.38	309182300	14080	70.03	21600	22150	21600	28300	15300	21800	21958.97	0.41	3687	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1365	-12.39	11.76	12	0.23	-1784.00	1880.00	68200	20230911	-67.60	21500	20240531	2.79	47750	-53.72	20240116	21500	2.79	20240531	68200	-67.60	20230911	21500	2.79	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N
140	20240603	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22000	200	2	0.92	265209150	12079	60.07	21600	22150	21600	28300	15300	21800	21956.22	0.41	3573	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1358	-12.33	11.70	12	0.20	-1784.00	1880.00	68200	20230911	-67.74	21500	20240531	2.33	47750	-53.93	20240116	21500	2.33	20240531	68200	-67.74	20230911	21500	2.33	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N
141	20240603	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	250	2	1.15	247225400	11263	56.02	21600	22150	21600	28300	15300	21800	21950.23	0.41	3241	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1362	-12.36	11.73	12	0.18	-1784.00	1880.00	68200	20230911	-67.67	21500	20240531	2.56	47750	-53.82	20240116	21500	2.56	20240531	68200	-67.67	20230911	21500	2.56	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N
142	20240603	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21950	150	2	0.69	229101250	10439	51.92	21600	22150	21600	28300	15300	21800	21946.67	0.41	3133	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1355	-12.30	11.68	12	0.17	-1784.00	1880.00	68200	20230911	-67.82	21500	20240531	2.09	47750	-54.03	20240116	21500	2.09	20240531	68200	-67.82	20230911	21500	2.09	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N
143	20240603	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22000	200	2	0.92	197514050	9006	44.79	21600	22150	21600	28300	15300	21800	21931.38	0.41	2833	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1358	-12.33	11.70	12	0.15	-1784.00	1880.00	68200	20230911	-67.74	21500	20240531	2.33	47750	-53.93	20240116	21500	2.33	20240531	68200	-67.74	20230911	21500	2.33	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N
144	20240603	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	250	2	1.15	146007800	6666	33.15	21600	22150	21600	28300	15300	21800	21903.36	0.41	2643	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1362	-12.36	11.73	12	0.11	-1784.00	1880.00	68200	20230911	-67.67	21500	20240531	2.56	47750	-53.82	20240116	21500	2.56	20240531	68200	-67.67	20230911	21500	2.56	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N
145	20240603	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21750	-50	5	-0.23	42305800	1948	9.69	21600	21900	21600	28300	15300	21800	21717.56	0.41	855	22666	22232	21866	21432	21066	22050	21250	31	6500	500	15260	50	1	6174904	1343	-12.19	11.57	12	0.03	-1784.00	1880.00	68200	20230911	-68.11	21500	20240531	1.16	47750	-54.45	20240116	21500	1.16	20240531	68200	-68.11	20230911	21500	1.16	20240531	0.85	N	389500	500	30 억	25211	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History