KissMeData/080000/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	35	2	1.60	139741525	63138	133.42	2200	2250	2190	2840	1530	2185	2213.26	1.92	19622	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	762	10.78	0.52	12	0.18	206.00	4246.00	4020	20230623	-44.78	2150	20240624	3.26	3935	-43.58	20240129	2150	3.26	20240624	4020	-44.78	20230629	2150	3.26	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
3	20240628	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	35	2	1.60	127607155	57668	121.86	2200	2250	2190	2840	1530	2185	2212.79	1.92	16967	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	762	10.78	0.52	12	0.17	206.00	4246.00	4020	20230623	-44.78	2150	20240624	3.26	3935	-43.58	20240129	2150	3.26	20240624	4020	-44.78	20230629	2150	3.26	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
4	20240628	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	35	2	1.60	117000985	52877	111.74	2200	2250	2190	2840	1530	2185	2212.70	1.92	15230	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	762	10.78	0.52	12	0.15	206.00	4246.00	4020	20230623	-44.78	2150	20240624	3.26	3935	-43.58	20240129	2150	3.26	20240624	4020	-44.78	20230629	2150	3.26	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
5	20240628	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	55	2	2.52	97254460	43999	92.98	2200	2250	2190	2840	1530	2185	2210.38	1.92	12964	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	769	10.87	0.53	12	0.13	206.00	4246.00	4020	20230623	-44.28	2150	20240624	4.19	3935	-43.07	20240129	2150	4.19	20240624	4020	-44.28	20230629	2150	4.19	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
6	20240628	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	15	2	0.69	55792580	25367	53.60	2200	2215	2190	2840	1530	2185	2199.42	1.92	7786	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	755	10.68	0.52	12	0.07	206.00	4246.00	4020	20230623	-45.27	2150	20240624	2.33	3935	-44.09	20240129	2150	2.33	20240624	4020	-45.27	20230629	2150	2.33	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
7	20240628	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	5	2	0.23	40837875	18560	39.22	2200	2215	2190	2840	1530	2185	2200.32	1.92	4105	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	752	10.63	0.52	12	0.05	206.00	4246.00	4020	20230623	-45.52	2150	20240624	1.86	3935	-44.35	20240129	2150	1.86	20240624	4020	-45.52	20230629	2150	1.86	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
8	20240628	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	30	2	1.37	25326880	11494	24.29	2200	2215	2190	2840	1530	2185	2203.49	1.92	2638	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	760	10.75	0.52	12	0.03	206.00	4246.00	4020	20230623	-44.90	2150	20240624	3.02	3935	-43.71	20240129	2150	3.02	20240624	4020	-44.90	20230629	2150	3.02	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
9	20240628	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	20	2	0.92	2564555	1159	2.45	2200	2215	2200	2840	1530	2185	2212.73	1.92	-541	2231	2207	2196	2172	2161	2202	2167	172	655	500	1520	5	1	34322870	757	10.70	0.52	12	0.00	206.00	4246.00	4020	20230623	-45.15	2150	20240624	2.56	3935	-43.96	20240129	2150	2.56	20240624	4020	-45.15	20230629	2150	2.56	20240624	3.00	N	080000	500	171 억	657711	N	N	N	N
10	20240627	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-45	5	-2.02	104048025	47307	76.03	2220	2220	2185	2895	1565	2230	2199.43	1.92	-1226	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	750	10.61	0.51	12	0.14	206.00	4246.00	4020	20230623	-45.65	2150	20240624	1.63	3935	-44.47	20240129	2150	1.63	20240624	4020	-45.65	20230629	2150	1.63	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
11	20240627	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-25	5	-1.12	95700090	43495	69.91	2220	2220	2190	2895	1565	2230	2200.25	1.92	-1364	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	757	10.70	0.52	12	0.13	206.00	4246.00	4020	20230623	-45.15	2150	20240624	2.56	3935	-43.96	20240129	2150	2.56	20240624	4020	-45.15	20230629	2150	2.56	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
12	20240627	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-40	5	-1.79	83488535	37936	60.97	2220	2220	2190	2895	1565	2230	2200.77	1.92	-3007	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	752	10.63	0.52	12	0.11	206.00	4246.00	4020	20230623	-45.52	2150	20240624	1.86	3935	-44.35	20240129	2150	1.86	20240624	4020	-45.52	20230629	2150	1.86	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
13	20240627	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-30	5	-1.35	71591905	32511	52.25	2220	2220	2190	2895	1565	2230	2202.08	1.92	-3683	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	755	10.68	0.52	12	0.09	206.00	4246.00	4020	20230623	-45.27	2150	20240624	2.33	3935	-44.09	20240129	2150	2.33	20240624	4020	-45.27	20230629	2150	2.33	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
14	20240627	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-25	5	-1.12	52268695	23729	38.14	2220	2220	2190	2895	1565	2230	2202.73	1.92	-4650	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	757	10.70	0.52	12	0.07	206.00	4246.00	4020	20230623	-45.15	2150	20240624	2.56	3935	-43.96	20240129	2150	2.56	20240624	4020	-45.15	20230629	2150	2.56	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
15	20240627	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-25	5	-1.12	44713305	20302	32.63	2220	2220	2190	2895	1565	2230	2202.41	1.92	-5094	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	757	10.70	0.52	12	0.06	206.00	4246.00	4020	20230623	-45.15	2150	20240624	2.56	3935	-43.96	20240129	2150	2.56	20240624	4020	-45.15	20230629	2150	2.56	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
16	20240627	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-40	5	-1.79	34705275	15750	25.31	2220	2220	2190	2895	1565	2230	2203.51	1.92	-6265	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	752	10.63	0.52	12	0.05	206.00	4246.00	4020	20230623	-45.52	2150	20240624	1.86	3935	-44.35	20240129	2150	1.86	20240624	4020	-45.52	20230629	2150	1.86	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
17	20240627	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-15	5	-0.67	10882820	4917	7.90	2220	2220	2200	2895	1565	2230	2213.30	1.92	1	2316	2272	2221	2177	2126	2295	2200	172	665	500	1560	5	1	34322870	760	10.75	0.52	12	0.01	206.00	4246.00	4020	20230623	-44.90	2150	20240624	3.02	3935	-43.71	20240129	2150	3.02	20240624	4020	-44.90	20230629	2150	3.02	20240624	3.03	N	080000	500	171 억	658495	N	N	N	N
18	20240626	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	55	2	2.53	136614765	62134	74.99	2175	2265	2170	2825	1525	2175	2198.70	1.87	17692	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	765	10.83	0.53	12	0.18	206.00	4246.00	4100	20230620	-45.61	2150	20240624	3.72	3935	-43.33	20240129	2150	3.72	20240624	4020	-44.53	20230629	2150	3.72	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
19	20240626	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	40	2	1.84	116938740	53331	64.37	2175	2215	2170	2825	1525	2175	2192.70	1.87	17221	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	760	10.75	0.52	12	0.16	206.00	4246.00	4100	20230620	-45.98	2150	20240624	3.02	3935	-43.71	20240129	2150	3.02	20240624	4020	-44.90	20230629	2150	3.02	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
20	20240626	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	35	2	1.61	104944930	47904	57.82	2175	2210	2170	2825	1525	2175	2190.73	1.87	15358	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	759	10.73	0.52	12	0.14	206.00	4246.00	4100	20230620	-46.10	2150	20240624	2.79	3935	-43.84	20240129	2150	2.79	20240624	4020	-45.02	20230629	2150	2.79	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
21	20240626	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	15	2	0.69	82441175	37657	45.45	2175	2210	2170	2825	1525	2175	2189.27	1.87	8479	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	752	10.63	0.52	12	0.11	206.00	4246.00	4100	20230620	-46.59	2150	20240624	1.86	3935	-44.35	20240129	2150	1.86	20240624	4020	-45.52	20230629	2150	1.86	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
22	20240626	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	10	2	0.46	65897595	30097	36.33	2175	2210	2170	2825	1525	2175	2189.51	1.87	6386	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	750	10.61	0.51	12	0.09	206.00	4246.00	4100	20230620	-46.71	2150	20240624	1.63	3935	-44.47	20240129	2150	1.63	20240624	4020	-45.65	20230629	2150	1.63	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
23	20240626	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	30	2	1.38	57622235	26330	31.78	2175	2205	2170	2825	1525	2175	2188.46	1.87	5221	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	757	10.70	0.52	12	0.08	206.00	4246.00	4100	20230620	-46.22	2150	20240624	2.56	3935	-43.96	20240129	2150	2.56	20240624	4020	-45.15	20230629	2150	2.56	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
24	20240626	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	30	2	1.38	38391380	17573	21.21	2175	2205	2170	2825	1525	2175	2184.68	1.87	3667	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	757	10.70	0.52	12	0.05	206.00	4246.00	4100	20230620	-46.22	2150	20240624	2.56	3935	-43.96	20240129	2150	2.56	20240624	4020	-45.15	20230629	2150	2.56	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
25	20240626	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	5	2	0.23	4765350	2190	2.64	2175	2180	2175	2825	1525	2175	2175.96	1.87	728	2208	2191	2173	2156	2138	2200	2165	172	650	500	1520	5	1	34322870	748	10.58	0.51	12	0.01	206.00	4246.00	4100	20230620	-46.83	2150	20240624	1.40	3935	-44.60	20240129	2150	1.40	20240624	4020	-45.77	20230629	2150	1.40	20240624	3.04	N	080000	500	171 억	640335	N	N	N	N
26	20240625	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-5	5	-0.23	179538100	82765	83.62	2155	2190	2155	2830	1530	2180	2169.23	1.77	33603	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	747	10.56	0.51	12	0.24	206.00	4246.00	4180	20230619	-47.97	2150	20240624	1.16	3935	-44.73	20240129	2150	1.16	20240624	4020	-45.90	20230629	2150	1.16	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
27	20240625	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	5	2	0.23	173213295	79859	80.68	2155	2190	2155	2830	1530	2180	2168.99	1.77	32348	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	750	10.61	0.51	12	0.23	206.00	4246.00	4180	20230619	-47.73	2150	20240624	1.63	3935	-44.47	20240129	2150	1.63	20240624	4020	-45.65	20230629	2150	1.63	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
28	20240625	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	5	2	0.23	159794940	73695	74.45	2155	2190	2155	2830	1530	2180	2168.33	1.77	27806	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	750	10.61	0.51	12	0.21	206.00	4246.00	4180	20230619	-47.73	2150	20240624	1.63	3935	-44.47	20240129	2150	1.63	20240624	4020	-45.65	20230629	2150	1.63	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
29	20240625	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-10	5	-0.46	129355975	59711	60.33	2155	2190	2155	2830	1530	2180	2166.37	1.77	16564	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	745	10.53	0.51	12	0.17	206.00	4246.00	4180	20230619	-48.09	2150	20240624	0.93	3935	-44.85	20240129	2150	0.93	20240624	4020	-46.02	20230629	2150	0.93	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
30	20240625	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-5	5	-0.23	106967880	49424	49.93	2155	2180	2155	2830	1530	2180	2164.29	1.77	8373	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	747	10.56	0.51	12	0.14	206.00	4246.00	4180	20230619	-47.97	2150	20240624	1.16	3935	-44.73	20240129	2150	1.16	20240624	4020	-45.90	20230629	2150	1.16	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
31	20240625	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	-25	5	-1.15	69386650	32099	32.43	2155	2180	2155	2830	1530	2180	2161.65	1.77	-2246	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	740	10.46	0.51	12	0.09	206.00	4246.00	4180	20230619	-48.44	2150	20240624	0.23	3935	-45.24	20240129	2150	0.23	20240624	4020	-46.39	20230629	2150	0.23	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
32	20240625	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-20	5	-0.92	60568380	28011	28.30	2155	2180	2155	2830	1530	2180	2162.31	1.77	-2526	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	741	10.49	0.51	12	0.08	206.00	4246.00	4180	20230619	-48.33	2150	20240624	0.47	3935	-45.11	20240129	2150	0.47	20240624	4020	-46.27	20230629	2150	0.47	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
33	20240625	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-5	5	-0.23	27539155	12734	12.87	2155	2175	2155	2830	1530	2180	2162.65	1.77	5155	2233	2206	2178	2151	2123	2207	2152	172	650	500	1520	5	1	34322870	747	10.56	0.51	12	0.04	206.00	4246.00	4180	20230619	-47.97	2150	20240624	1.16	3935	-44.73	20240129	2150	1.16	20240624	4020	-45.90	20230629	2150	1.16	20240624	3.05	N	080000	500	171 억	606946	N	N	N	N
34	20240624	160652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2180	0	3	0.00	214800400	98895	39.66	2180	2205	2150	2830	1530	2180	2172.00	1.80	-11621	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	748	10.58	0.51	12	0.29	206.00	4246.00	4225	20230616	-48.40	2150	20240624	1.40	3935	-44.60	20240129	2150	1.40	20240624	4020	-45.77	20230629	2150	1.40	20240624	3.06	N	080000	500	171 억	618531	N	N	N	N
35	20240624	150653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2170	-10	5	-0.46	202775175	93353	37.44	2180	2205	2150	2830	1530	2180	2172.13	1.80	-12522	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	745	10.53	0.51	12	0.27	206.00	4246.00	4225	20230616	-48.64	2150	20240624	0.93	3935	-44.85	20240129	2150	0.93	20240624	4020	-46.02	20230629	2150	0.93	20240624	3.06	N	080000	500	171 억	618531	N	N	N	N
36	20240624	140654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2155	-25	5	-1.15	175949950	80941	32.46	2180	2205	2150	2830	1530	2180	2173.80	1.80	-14594	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	740	10.46	0.51	12	0.24	206.00	4246.00	4225	20230616	-48.99	2150	20240624	0.23	3935	-45.24	20240129	2150	0.23	20240624	4020	-46.39	20230629	2150	0.23	20240624	3.06	N	080000	500	171 억	618531	N	N	N	N
37	20240624	130652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2160	-20	5	-0.92	164028415	75415	30.25	2180	2205	2150	2830	1530	2180	2175.01	1.80	-15987	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	741	10.49	0.51	12	0.22	206.00	4246.00	4225	20230616	-48.88	2150	20240624	0.47	3935	-45.11	20240129	2150	0.47	20240624	4020	-46.27	20230629	2150	0.47	20240624	3.06	N	080000	500	171 억	618531	N	N	N	N
38	20240624	120653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2175	-5	5	-0.23	152083175	69889	28.03	2180	2205	2150	2830	1530	2180	2176.07	1.80	-17629	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	747	10.56	0.51	12	0.20	206.00	4246.00	4225	20230616	-48.52	2150	20240624	1.16	3935	-44.73	20240129	2150	1.16	20240624	4020	-45.90	20230629	2150	1.16	20240624	3.06	N	080000	500	171 억	618531	N	N	N	N
39	20240624	110656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2165	-15	5	-0.69	132890130	61022	24.47	2180	2205	2150	2830	1530	2180	2177.74	1.80	-19483	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	743	10.51	0.51	12	0.18	206.00	4246.00	4225	20230616	-48.76	2150	20240624	0.70	3935	-44.98	20240129	2150	0.70	20240624	4020	-46.14	20230629	2150	0.70	20240624	3.06	N	080000	500	171 억	618531	N	N	N	N
40	20240624	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	15	2	0.69	52362960	23902	9.59	2180	2205	2180	2830	1530	2180	2190.74	1.80	-4711	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	753	10.66	0.52	12	0.07	206.00	4246.00	4225	20230616	-48.05	2170	20240621	1.15	3935	-44.22	20240129	2170	1.15	20240621	4020	-45.40	20230629	2170	1.15	20240621	3.06	N	080000	500	171 억	618531	N	N	N	N
41	20240624	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	15	2	0.69	10286185	4691	1.88	2180	2205	2180	2830	1530	2180	2192.75	1.80	-1676	2320	2250	2210	2140	2100	2230	2120	172	650	500	1520	5	1	34322870	753	10.66	0.52	12	0.01	206.00	4246.00	4225	20230616	-48.05	2170	20240621	1.15	3935	-44.22	20240129	2170	1.15	20240621	4020	-45.40	20230629	2170	1.15	20240621	3.06	N	080000	500	171 억	618531	N	N	N	N
42	20240621	160630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2180	-120	5	-5.22	544513380	245884	375.20	2265	2280	2170	2990	1610	2300	2214.66	2.02	-76163	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	748	10.58	0.51	12	0.72	206.00	4246.00	4230	20230615	-48.46	2170	20240621	0.46	3935	-44.60	20240129	2170	0.46	20240621	4020	-45.77	20230623	2170	0.46	20240621	3.06	N	080000	500	171 억	694148	N	N	N	N
43	20240621	150630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2195	-105	5	-4.57	507109665	228759	349.07	2265	2280	2170	2990	1610	2300	2216.79	2.02	-69923	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	753	10.66	0.52	12	0.67	206.00	4246.00	4230	20230615	-48.11	2170	20240621	1.15	3935	-44.22	20240129	2170	1.15	20240621	4020	-45.40	20230623	2170	1.15	20240621	3.06	N	080000	500	171 억	694148	N	N	N	N
44	20240621	140631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2190	-110	5	-4.78	459562415	207071	315.97	2265	2280	2170	2990	1610	2300	2219.35	2.02	-61632	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	752	10.63	0.52	12	0.60	206.00	4246.00	4230	20230615	-48.23	2170	20240621	0.92	3935	-44.35	20240129	2170	0.92	20240621	4020	-45.52	20230623	2170	0.92	20240621	3.06	N	080000	500	171 억	694148	N	N	N	N
45	20240621	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-90	5	-3.91	276735610	123823	188.94	2265	2280	2210	2990	1610	2300	2234.93	2.02	-41388	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	759	10.73	0.52	12	0.36	206.00	4246.00	4230	20230615	-47.75	2200	20240618	0.45	3935	-43.84	20240129	2200	0.45	20240618	4020	-45.02	20230623	2200	0.45	20240618	3.06	N	080000	500	171 억	694148	N	N	N	N
46	20240621	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	-75	5	-3.26	220566590	98520	150.33	2265	2280	2220	2990	1610	2300	2238.80	2.02	-38685	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	764	10.80	0.52	12	0.29	206.00	4246.00	4230	20230615	-47.40	2200	20240618	1.14	3935	-43.46	20240129	2200	1.14	20240618	4020	-44.65	20230623	2200	1.14	20240618	3.06	N	080000	500	171 억	694148	N	N	N	N
47	20240621	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	-75	5	-3.26	176951200	78923	120.43	2265	2280	2220	2990	1610	2300	2242.07	2.02	-32868	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	764	10.80	0.52	12	0.23	206.00	4246.00	4230	20230615	-47.40	2200	20240618	1.14	3935	-43.46	20240129	2200	1.14	20240618	4020	-44.65	20230623	2200	1.14	20240618	3.06	N	080000	500	171 억	694148	N	N	N	N
48	20240621	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-65	5	-2.83	108250345	48136	73.45	2265	2280	2230	2990	1610	2300	2248.84	2.02	-14364	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	767	10.85	0.53	12	0.14	206.00	4246.00	4230	20230615	-47.16	2200	20240618	1.59	3935	-43.20	20240129	2200	1.59	20240618	4020	-44.40	20230623	2200	1.59	20240618	3.06	N	080000	500	171 억	694148	N	N	N	N
49	20240621	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	-35	5	-1.52	25932985	11446	17.47	2265	2280	2260	2990	1610	2300	2265.68	2.02	755	2353	2326	2288	2261	2223	2340	2275	172	690	500	1610	5	1	34322870	777	11.00	0.53	12	0.03	206.00	4246.00	4230	20230615	-46.45	2200	20240618	2.95	3935	-42.44	20240129	2200	2.95	20240618	4020	-43.66	20230623	2200	2.95	20240618	3.06	N	080000	500	171 억	694148	N	N	N	N
50	20240620	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	10	2	0.44	149583670	65459	67.48	2280	2315	2250	2975	1605	2290	2285.15	2.00	7717	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	789	11.17	0.54	12	0.19	206.00	4246.00	4285	20230614	-46.32	2200	20240618	4.55	3935	-41.55	20240129	2200	4.55	20240618	4100	-43.90	20230620	2200	4.55	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
51	20240620	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	5	2	0.22	145392300	63635	65.60	2280	2315	2250	2975	1605	2290	2284.79	2.00	7572	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	788	11.14	0.54	12	0.19	206.00	4246.00	4285	20230614	-46.44	2200	20240618	4.32	3935	-41.68	20240129	2200	4.32	20240618	4100	-44.02	20230620	2200	4.32	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
52	20240620	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	5	2	0.22	135714170	59404	61.24	2280	2315	2250	2975	1605	2290	2284.60	2.00	7983	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	788	11.14	0.54	12	0.17	206.00	4246.00	4285	20230614	-46.44	2200	20240618	4.32	3935	-41.68	20240129	2200	4.32	20240618	4100	-44.02	20230620	2200	4.32	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
53	20240620	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	5	2	0.22	124097060	54324	56.00	2280	2315	2250	2975	1605	2290	2284.39	2.00	7040	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	788	11.14	0.54	12	0.16	206.00	4246.00	4285	20230614	-46.44	2200	20240618	4.32	3935	-41.68	20240129	2200	4.32	20240618	4100	-44.02	20230620	2200	4.32	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
54	20240620	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	10	2	0.44	96344195	42231	43.53	2280	2315	2250	2975	1605	2290	2281.36	2.00	5023	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	789	11.17	0.54	12	0.12	206.00	4246.00	4285	20230614	-46.32	2200	20240618	4.55	3935	-41.55	20240129	2200	4.55	20240618	4100	-43.90	20230620	2200	4.55	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
55	20240620	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	-10	5	-0.44	76539660	33580	34.62	2280	2315	2250	2975	1605	2290	2279.32	2.00	5415	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	783	11.07	0.54	12	0.10	206.00	4246.00	4285	20230614	-46.79	2200	20240618	3.64	3935	-42.06	20240129	2200	3.64	20240618	4100	-44.39	20230620	2200	3.64	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
56	20240620	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	-20	5	-0.87	66425735	29148	30.05	2280	2315	2250	2975	1605	2290	2278.91	2.00	4515	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	779	11.02	0.53	12	0.08	206.00	4246.00	4285	20230614	-47.02	2200	20240618	3.18	3935	-42.31	20240129	2200	3.18	20240618	4100	-44.63	20230620	2200	3.18	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
57	20240620	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	5	2	0.22	8986410	3913	4.03	2280	2305	2280	2975	1605	2290	2296.55	2.00	-721	2336	2312	2281	2257	2226	2317	2262	172	685	500	1600	5	1	34322870	788	11.14	0.54	12	0.01	206.00	4246.00	4285	20230614	-46.44	2200	20240618	4.32	3935	-41.68	20240129	2200	4.32	20240618	4100	-44.02	20230620	2200	4.32	20240618	3.20	N	080000	500	171 억	685491	N	N	N	N
58	20240619	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-5	5	-0.22	219537995	96462	59.19	2290	2305	2250	2980	1610	2295	2275.82	1.99	2220	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	786	11.12	0.54	12	0.28	206.00	4246.00	4330	20230613	-47.11	2200	20240618	4.09	3935	-41.80	20240129	2200	4.09	20240618	4180	-45.22	20230619	2200	4.09	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
59	20240619	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	-30	5	-1.31	202159970	88844	54.52	2290	2305	2250	2980	1610	2295	2275.45	1.99	2084	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	777	11.00	0.53	12	0.26	206.00	4246.00	4330	20230613	-47.69	2200	20240618	2.95	3935	-42.44	20240129	2200	2.95	20240618	4180	-45.81	20230619	2200	2.95	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
60	20240619	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	-30	5	-1.31	171115950	75107	46.09	2290	2305	2250	2980	1610	2295	2278.30	1.99	-3760	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	777	11.00	0.53	12	0.22	206.00	4246.00	4330	20230613	-47.69	2200	20240618	2.95	3935	-42.44	20240129	2200	2.95	20240618	4180	-45.81	20230619	2200	2.95	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
61	20240619	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	-40	5	-1.74	142363790	62379	38.28	2290	2305	2255	2980	1610	2295	2282.24	1.99	-7364	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	774	10.95	0.53	12	0.18	206.00	4246.00	4330	20230613	-47.92	2200	20240618	2.50	3935	-42.69	20240129	2200	2.50	20240618	4180	-46.05	20230619	2200	2.50	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
62	20240619	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	-25	5	-1.09	121524735	53164	32.62	2290	2305	2265	2980	1610	2295	2285.85	1.99	-8595	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	779	11.02	0.53	12	0.15	206.00	4246.00	4330	20230613	-47.58	2200	20240618	3.18	3935	-42.31	20240129	2200	3.18	20240618	4180	-45.69	20230619	2200	3.18	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
63	20240619	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	-15	5	-0.65	87889810	38347	23.53	2290	2305	2280	2980	1610	2295	2291.96	1.99	-9830	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	783	11.07	0.54	12	0.11	206.00	4246.00	4330	20230613	-47.34	2200	20240618	3.64	3935	-42.06	20240129	2200	3.64	20240618	4180	-45.45	20230619	2200	3.64	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
64	20240619	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	10	2	0.44	62113390	27084	16.62	2290	2305	2280	2980	1610	2295	2293.36	1.99	-7838	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	791	11.19	0.54	12	0.08	206.00	4246.00	4330	20230613	-46.77	2200	20240618	4.77	3935	-41.42	20240129	2200	4.77	20240618	4180	-44.86	20230619	2200	4.77	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
65	20240619	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	0	3	0.00	513525	224	0.14	2290	2295	2290	2980	1610	2295	2292.52	1.99	92	2411	2352	2276	2217	2141	2315	2180	172	685	500	1600	5	1	34322870	788	11.14	0.54	12	0.00	206.00	4246.00	4330	20230613	-47.00	2200	20240618	4.32	3935	-41.68	20240129	2200	4.32	20240618	4180	-45.10	20230619	2200	4.32	20240618	3.25	N	080000	500	171 억	683225	N	N	N	N
66	20240618	160623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2295	-5	5	-0.22	365302100	162059	237.38	2335	2335	2200	2990	1610	2300	2254.12	2.01	-5879	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	788	11.14	0.54	12	0.47	206.00	4246.00	4330	20230613	-47.00	2200	20240618	4.32	3935	-41.68	20240129	2200	4.32	20240618	4180	-45.10	20230619	2200	4.32	20240618	3.32	N	080000	500	171 억	688767	N	N	N	N
67	20240618	150621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2260	-40	5	-1.74	353445905	156844	229.74	2335	2335	2200	2990	1610	2300	2253.49	2.01	-5123	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	776	10.97	0.53	12	0.46	206.00	4246.00	4330	20230613	-47.81	2200	20240618	2.73	3935	-42.57	20240129	2200	2.73	20240618	4180	-45.93	20230619	2200	2.73	20240618	3.32	N	080000	500	171 억	688767	N	N	N	N
68	20240618	140623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2270	-30	5	-1.30	346794845	153913	225.45	2335	2335	2200	2990	1610	2300	2253.19	2.01	-5779	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	779	11.02	0.53	12	0.45	206.00	4246.00	4330	20230613	-47.58	2200	20240618	3.18	3935	-42.31	20240129	2200	3.18	20240618	4180	-45.69	20230619	2200	3.18	20240618	3.32	N	080000	500	171 억	688767	N	N	N	N
69	20240618	130628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2250	-50	5	-2.17	317997205	141207	206.84	2335	2335	2200	2990	1610	2300	2251.99	2.01	-228	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	772	10.92	0.53	12	0.41	206.00	4246.00	4330	20230613	-48.04	2200	20240618	2.27	3935	-42.82	20240129	2200	2.27	20240618	4180	-46.17	20230619	2200	2.27	20240618	3.32	N	080000	500	171 억	688767	N	N	N	N
70	20240618	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-10	5	-0.43	35498040	15439	22.61	2335	2335	2285	2990	1610	2300	2299.24	2.01	-2592	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	786	11.12	0.54	12	0.04	206.00	4246.00	4330	20230613	-47.11	2275	20231031	0.66	3935	-41.80	20240129	2275	0.66	20240527	4180	-45.22	20230619	2275	0.66	20231031	3.32	N	080000	500	171 억	688767	N	N	N	N
71	20240618	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-10	5	-0.43	30440225	13230	19.38	2335	2335	2285	2990	1610	2300	2300.85	2.01	-1675	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	786	11.12	0.54	12	0.04	206.00	4246.00	4330	20230613	-47.11	2275	20231031	0.66	3935	-41.80	20240129	2275	0.66	20240527	4180	-45.22	20230619	2275	0.66	20231031	3.32	N	080000	500	171 억	688767	N	N	N	N
72	20240618	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	15	2	0.65	15571810	6744	9.88	2335	2335	2300	2990	1610	2300	2308.99	2.01	408	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	795	11.24	0.55	12	0.02	206.00	4246.00	4330	20230613	-46.54	2275	20231031	1.76	3935	-41.17	20240129	2275	1.76	20240527	4180	-44.62	20230619	2275	1.76	20231031	3.32	N	080000	500	171 억	688767	N	N	N	N
73	20240618	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	30	2	1.30	6441260	2780	4.07	2335	2335	2310	2990	1610	2300	2317.00	2.01	-110	2356	2327	2311	2282	2266	2320	2275	172	690	500	1610	5	1	34322870	800	11.31	0.55	12	0.01	206.00	4246.00	4330	20230613	-46.19	2275	20231031	2.42	3935	-40.79	20240129	2275	2.42	20240527	4180	-44.26	20230619	2275	2.42	20231031	3.32	N	080000	500	171 억	688767	N	N	N	N
74	20240617	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	-5	5	-0.22	157450355	68100	44.58	2320	2340	2295	2995	1615	2305	2312.05	1.97	13064	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	789	11.17	0.54	12	0.20	206.00	4246.00	4440	20230609	-48.20	2275	20231031	1.10	3935	-41.55	20240129	2275	1.10	20240527	4180	-44.98	20230619	2275	1.10	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
75	20240617	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	5	2	0.22	140673625	60813	39.81	2320	2340	2295	2995	1615	2305	2313.22	1.97	12970	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	793	11.21	0.54	12	0.18	206.00	4246.00	4440	20230609	-47.97	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4180	-44.74	20230619	2275	1.54	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
76	20240617	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	-5	5	-0.22	120044285	51846	33.94	2320	2340	2295	2995	1615	2305	2315.40	1.97	10658	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	789	11.17	0.54	12	0.15	206.00	4246.00	4440	20230609	-48.20	2275	20231031	1.10	3935	-41.55	20240129	2275	1.10	20240527	4180	-44.98	20230619	2275	1.10	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
77	20240617	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	5	2	0.22	98567900	42520	27.83	2320	2340	2295	2995	1615	2305	2318.15	1.97	10451	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	793	11.21	0.54	12	0.12	206.00	4246.00	4440	20230609	-47.97	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4180	-44.74	20230619	2275	1.54	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
78	20240617	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	0	3	0.00	92051045	39693	25.98	2320	2340	2295	2995	1615	2305	2319.08	1.97	10199	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	791	11.19	0.54	12	0.12	206.00	4246.00	4440	20230609	-48.09	2275	20231031	1.32	3935	-41.42	20240129	2275	1.32	20240527	4180	-44.86	20230619	2275	1.32	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
79	20240617	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	20	2	0.87	77534640	33410	21.87	2320	2340	2295	2995	1615	2305	2320.70	1.97	9638	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	798	11.29	0.55	12	0.10	206.00	4246.00	4440	20230609	-47.64	2275	20231031	2.20	3935	-40.91	20240129	2275	2.20	20240527	4180	-44.38	20230619	2275	2.20	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
80	20240617	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	25	2	1.08	49046880	21105	13.82	2320	2340	2295	2995	1615	2305	2323.95	1.97	5032	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	800	11.31	0.55	12	0.06	206.00	4246.00	4440	20230609	-47.52	2275	20231031	2.42	3935	-40.79	20240129	2275	2.42	20240527	4180	-44.26	20230619	2275	2.42	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
81	20240617	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	15	2	0.65	6635020	2861	1.87	2320	2320	2315	2995	1615	2305	2319.13	1.97	-23	2405	2355	2325	2275	2245	2340	2260	172	690	500	1610	5	1	34322870	796	11.26	0.55	12	0.01	206.00	4246.00	4440	20230609	-47.75	2275	20231031	1.98	3935	-41.04	20240129	2275	1.98	20240527	4180	-44.50	20230619	2275	1.98	20231031	3.34	N	080000	500	171 억	675746	N	N	N	N
82	20240614	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-60	5	-2.54	353356675	152647	313.68	2365	2375	2295	3070	1660	2365	2314.87	2.07	-34105	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	791	11.19	0.54	12	0.44	206.00	4246.00	4440	20230609	-48.09	2275	20231031	1.32	3935	-41.42	20240129	2275	1.32	20240527	4285	-46.21	20230614	2275	1.32	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
83	20240614	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	-40	5	-1.69	337829875	145923	299.86	2365	2375	2295	3070	1660	2365	2315.12	2.07	-33514	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	798	11.29	0.55	12	0.43	206.00	4246.00	4440	20230609	-47.64	2275	20231031	2.20	3935	-40.91	20240129	2275	2.20	20240527	4285	-45.74	20230614	2275	2.20	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
84	20240614	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	-45	5	-1.90	285595205	123379	253.53	2365	2375	2295	3070	1660	2365	2314.78	2.07	-30790	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	796	11.26	0.55	12	0.36	206.00	4246.00	4440	20230609	-47.75	2275	20231031	1.98	3935	-41.04	20240129	2275	1.98	20240527	4285	-45.86	20230614	2275	1.98	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
85	20240614	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-55	5	-2.33	231595000	99958	205.40	2365	2375	2295	3070	1660	2365	2316.92	2.07	-27899	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	793	11.21	0.54	12	0.29	206.00	4246.00	4440	20230609	-47.97	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4285	-46.09	20230614	2275	1.54	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
86	20240614	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-55	5	-2.33	214530260	92578	190.24	2365	2375	2295	3070	1660	2365	2317.29	2.07	-27054	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	793	11.21	0.54	12	0.27	206.00	4246.00	4440	20230609	-47.97	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4285	-46.09	20230614	2275	1.54	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
87	20240614	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-55	5	-2.33	192910145	83215	171.00	2365	2375	2295	3070	1660	2365	2318.21	2.07	-27028	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	793	11.21	0.54	12	0.24	206.00	4246.00	4440	20230609	-47.97	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4285	-46.09	20230614	2275	1.54	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
88	20240614	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-55	5	-2.33	95283095	40869	83.98	2365	2375	2310	3070	1660	2365	2331.43	2.07	-12764	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	793	11.21	0.54	12	0.12	206.00	4246.00	4440	20230609	-47.97	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4285	-46.09	20230614	2275	1.54	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
89	20240614	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	-5	5	-0.21	4173090	1766	3.63	2365	2375	2355	3070	1660	2365	2363.02	2.07	1157	2405	2385	2370	2350	2335	2395	2360	172	705	500	1650	5	1	34322870	810	11.46	0.56	12	0.01	206.00	4246.00	4440	20230609	-46.85	2275	20231031	3.74	3935	-40.03	20240129	2275	3.74	20240527	4285	-44.92	20230614	2275	3.74	20231031	3.38	N	080000	500	171 억	709853	N	N	N	N
90	20240613	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	10	2	0.42	115125420	48664	80.59	2360	2390	2355	3060	1650	2355	2365.72	2.06	3821	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	812	11.48	0.56	12	0.14	206.00	4246.00	4440	20230609	-46.73	2275	20231031	3.96	3935	-39.90	20240129	2275	3.96	20240527	4330	-45.38	20230613	2275	3.96	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
91	20240613	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	10	2	0.42	86025030	36321	60.15	2360	2390	2355	3060	1650	2355	2368.47	2.06	3373	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	812	11.48	0.56	12	0.11	206.00	4246.00	4440	20230609	-46.73	2275	20231031	3.96	3935	-39.90	20240129	2275	3.96	20240527	4330	-45.38	20230613	2275	3.96	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
92	20240613	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	10	2	0.42	77166920	32572	53.94	2360	2390	2355	3060	1650	2355	2369.12	2.06	2432	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	812	11.48	0.56	12	0.09	206.00	4246.00	4440	20230609	-46.73	2275	20231031	3.96	3935	-39.90	20240129	2275	3.96	20240527	4330	-45.38	20230613	2275	3.96	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
93	20240613	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	15	2	0.64	65326560	27555	45.63	2360	2390	2360	3060	1650	2355	2370.77	2.06	848	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	813	11.50	0.56	12	0.08	206.00	4246.00	4440	20230609	-46.62	2275	20231031	4.18	3935	-39.77	20240129	2275	4.18	20240527	4330	-45.27	20230613	2275	4.18	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
94	20240613	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	20	2	0.85	59207150	24965	41.34	2360	2390	2360	3060	1650	2355	2371.61	2.06	871	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	815	11.53	0.56	12	0.07	206.00	4246.00	4440	20230609	-46.51	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4330	-45.15	20230613	2275	4.40	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
95	20240613	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	10	2	0.42	49214655	20745	34.35	2360	2390	2360	3060	1650	2355	2372.36	2.06	471	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	812	11.48	0.56	12	0.06	206.00	4246.00	4440	20230609	-46.73	2275	20231031	3.96	3935	-39.90	20240129	2275	3.96	20240527	4330	-45.38	20230613	2275	3.96	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
96	20240613	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	20	2	0.85	15890030	6703	11.10	2360	2375	2360	3060	1650	2355	2370.58	2.06	-373	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	815	11.53	0.56	12	0.02	206.00	4246.00	4440	20230609	-46.51	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4330	-45.15	20230613	2275	4.40	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
97	20240613	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	15	2	0.64	1035695	438	0.73	2360	2375	2360	3060	1650	2355	2364.60	2.06	-181	2395	2375	2360	2340	2325	2385	2350	172	705	500	1640	5	1	34322870	813	11.50	0.56	12	0.00	206.00	4246.00	4440	20230609	-46.62	2275	20231031	4.18	3935	-39.77	20240129	2275	4.18	20240527	4330	-45.27	20230613	2275	4.18	20231031	3.40	N	080000	500	171 억	706032	N	N	N	N
98	20240612	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	-15	5	-0.63	142286630	60342	334.42	2350	2380	2345	3080	1660	2370	2358.00	2.05	947	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	808	11.43	0.55	12	0.18	206.00	4246.00	4440	20230609	-46.96	2275	20231031	3.52	3935	-40.15	20240129	2275	3.52	20240527	4330	-45.61	20230613	2275	3.52	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
99	20240612	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	-5	5	-0.21	127120155	53894	298.68	2350	2380	2345	3080	1660	2370	2358.71	2.05	538	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	812	11.48	0.56	12	0.16	206.00	4246.00	4440	20230609	-46.73	2275	20231031	3.96	3935	-39.90	20240129	2275	3.96	20240527	4330	-45.38	20230613	2275	3.96	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
100	20240612	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	-15	5	-0.63	81852465	34661	192.09	2350	2380	2350	3080	1660	2370	2361.51	2.05	1788	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	808	11.43	0.55	12	0.10	206.00	4246.00	4440	20230609	-46.96	2275	20231031	3.52	3935	-40.15	20240129	2275	3.52	20240527	4330	-45.61	20230613	2275	3.52	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
101	20240612	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	5	2	0.21	50886355	21525	119.29	2350	2380	2350	3080	1660	2370	2364.06	2.05	1711	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	815	11.53	0.56	12	0.06	206.00	4246.00	4440	20230609	-46.51	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4330	-45.15	20230613	2275	4.40	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
102	20240612	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	5	2	0.21	40725820	17229	95.48	2350	2380	2350	3080	1660	2370	2363.79	2.05	1719	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	815	11.53	0.56	12	0.05	206.00	4246.00	4440	20230609	-46.51	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4330	-45.15	20230613	2275	4.40	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
103	20240612	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	5	2	0.21	35680820	15098	83.67	2350	2380	2350	3080	1660	2370	2363.28	2.05	2352	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	815	11.53	0.56	12	0.04	206.00	4246.00	4440	20230609	-46.51	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4330	-45.15	20230613	2275	4.40	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
104	20240612	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	5	2	0.21	30873985	13066	72.41	2350	2380	2350	3080	1660	2370	2362.93	2.05	2367	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	815	11.53	0.56	12	0.04	206.00	4246.00	4440	20230609	-46.51	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4330	-45.15	20230613	2275	4.40	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
105	20240612	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	-10	5	-0.42	14057870	5975	33.11	2350	2365	2350	3080	1660	2370	2352.78	2.05	656	2400	2385	2365	2350	2330	2387	2352	172	710	500	1650	5	1	34322870	810	11.46	0.56	12	0.02	206.00	4246.00	4440	20230609	-46.85	2275	20231031	3.74	3935	-40.03	20240129	2275	3.74	20240527	4330	-45.50	20230613	2275	3.74	20231031	3.43	N	080000	500	171 억	705049	N	N	N	N
106	20240610	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	30	2	1.28	115075845	48753	33.23	2340	2380	2340	3040	1640	2340	2360.72	2.10	-10647	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	813	11.50	0.56	12	0.14	206.00	4246.00	4570	20230602	-48.14	2275	20231031	4.18	3935	-39.77	20240129	2275	4.18	20240527	4330	-45.27	20230613	2275	4.18	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
107	20240610	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	30	2	1.28	90230465	38200	26.04	2340	2380	2340	3040	1640	2340	2362.53	2.10	-9702	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	813	11.50	0.56	12	0.11	206.00	4246.00	4570	20230602	-48.14	2275	20231031	4.18	3935	-39.77	20240129	2275	4.18	20240527	4330	-45.27	20230613	2275	4.18	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
108	20240610	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	25	2	1.07	79000045	33458	22.80	2340	2380	2340	3040	1640	2340	2361.69	2.10	-8177	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	812	11.48	0.56	12	0.10	206.00	4246.00	4570	20230602	-48.25	2275	20231031	3.96	3935	-39.90	20240129	2275	3.96	20240527	4330	-45.38	20230613	2275	3.96	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
109	20240610	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	30	2	1.28	70750050	29975	20.43	2340	2380	2340	3040	1640	2340	2360.86	2.10	-7178	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	813	11.50	0.56	12	0.09	206.00	4246.00	4570	20230602	-48.14	2275	20231031	4.18	3935	-39.77	20240129	2275	4.18	20240527	4330	-45.27	20230613	2275	4.18	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
110	20240610	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	20	2	0.85	59387075	25179	17.16	2340	2380	2340	3040	1640	2340	2359.21	2.10	-5820	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	810	11.46	0.56	12	0.07	206.00	4246.00	4570	20230602	-48.36	2275	20231031	3.74	3935	-40.03	20240129	2275	3.74	20240527	4330	-45.50	20230613	2275	3.74	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
111	20240610	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	35	2	1.50	53253920	22587	15.40	2340	2380	2340	3040	1640	2340	2358.38	2.10	-5936	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	815	11.53	0.56	12	0.07	206.00	4246.00	4570	20230602	-48.03	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4330	-45.15	20230613	2275	4.40	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
112	20240610	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	20	2	0.85	27178065	11571	7.89	2340	2365	2340	3040	1640	2340	2349.46	2.10	-3589	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	810	11.46	0.56	12	0.03	206.00	4246.00	4570	20230602	-48.36	2275	20231031	3.74	3935	-40.03	20240129	2275	3.74	20240527	4330	-45.50	20230613	2275	3.74	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
113	20240610	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	0	3	0.00	7902180	3377	2.30	2340	2340	2340	3040	1640	2340	2340.00	2.10	-383	2436	2387	2346	2297	2256	2412	2322	172	700	500	1630	5	1	34322870	803	11.36	0.55	12	0.01	206.00	4246.00	4570	20230602	-48.80	2275	20231031	2.86	3935	-40.53	20240129	2275	2.86	20240527	4330	-45.96	20230613	2275	2.86	20231031	3.41	N	080000	500	171 억	721194	N	N	N	N
114	20240607	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-5	5	-0.21	345844380	146715	268.94	2325	2395	2305	3045	1645	2345	2357.27	2.09	4694	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	803	11.36	0.55	12	0.43	206.00	4246.00	4990	20230531	-53.11	2275	20231031	2.86	3935	-40.53	20240129	2275	2.86	20240527	4440	-47.30	20230609	2275	2.86	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
115	20240607	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	0	3	0.00	332127630	140866	258.22	2325	2395	2305	3045	1645	2345	2357.76	2.09	5957	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	805	11.38	0.55	12	0.41	206.00	4246.00	4990	20230531	-53.01	2275	20231031	3.08	3935	-40.41	20240129	2275	3.08	20240527	4440	-47.18	20230609	2275	3.08	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
116	20240607	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2385	40	2	1.71	169979040	71514	131.09	2325	2395	2325	3045	1645	2345	2376.87	2.09	-6443	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	819	11.58	0.56	12	0.21	206.00	4246.00	4990	20230531	-52.20	2275	20231031	4.84	3935	-39.39	20240129	2275	4.84	20240527	4440	-46.28	20230609	2275	4.84	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
117	20240607	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2390	45	2	1.92	161893975	68133	124.89	2325	2395	2325	3045	1645	2345	2376.15	2.09	-6692	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	820	11.60	0.56	12	0.20	206.00	4246.00	4990	20230531	-52.10	2275	20231031	5.05	3935	-39.26	20240129	2275	5.05	20240527	4440	-46.17	20230609	2275	5.05	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
118	20240607	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	35	2	1.49	132885805	55980	102.62	2325	2395	2325	3045	1645	2345	2373.81	2.09	-199	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	817	11.55	0.56	12	0.16	206.00	4246.00	4990	20230531	-52.30	2275	20231031	4.62	3935	-39.52	20240129	2275	4.62	20240527	4440	-46.40	20230609	2275	4.62	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
119	20240607	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2385	40	2	1.71	101791400	42958	78.75	2325	2390	2325	3045	1645	2345	2369.56	2.09	1016	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	819	11.58	0.56	12	0.13	206.00	4246.00	4990	20230531	-52.20	2275	20231031	4.84	3935	-39.39	20240129	2275	4.84	20240527	4440	-46.28	20230609	2275	4.84	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
120	20240607	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	30	2	1.28	38057365	16156	29.62	2325	2375	2325	3045	1645	2345	2355.62	2.09	4394	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	815	11.53	0.56	12	0.05	206.00	4246.00	4990	20230531	-52.40	2275	20231031	4.40	3935	-39.64	20240129	2275	4.40	20240527	4440	-46.51	20230609	2275	4.40	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
121	20240607	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	5	2	0.21	8794770	3751	6.88	2325	2360	2325	3045	1645	2345	2344.65	2.09	1151	2395	2370	2335	2310	2275	2382	2322	172	700	500	1640	5	1	34322870	807	11.41	0.55	12	0.01	206.00	4246.00	4990	20230531	-52.91	2275	20231031	3.30	3935	-40.28	20240129	2275	3.30	20240527	4440	-47.07	20230609	2275	3.30	20231031	3.42	N	080000	500	171 억	717878	N	N	N	N
122	20240605	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	55	2	2.40	125994390	53901	40.44	2305	2360	2300	2975	1605	2290	2337.51	2.08	4933	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	805	11.38	0.55	12	0.16	206.00	4246.00	4990	20230531	-53.01	2275	20231031	3.08	3935	-40.41	20240129	2275	3.08	20240527	4440	-47.18	20230609	2275	3.08	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
123	20240605	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	45	2	1.97	109995235	47058	35.31	2305	2360	2300	2975	1605	2290	2337.44	2.08	5179	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	801	11.33	0.55	12	0.14	206.00	4246.00	4990	20230531	-53.21	2275	20231031	2.64	3935	-40.66	20240129	2275	2.64	20240527	4440	-47.41	20230609	2275	2.64	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
124	20240605	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	60	2	2.62	96582450	41362	31.04	2305	2355	2300	2975	1605	2290	2335.05	2.08	4971	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	807	11.41	0.55	12	0.12	206.00	4246.00	4990	20230531	-52.91	2275	20231031	3.30	3935	-40.28	20240129	2275	3.30	20240527	4440	-47.07	20230609	2275	3.30	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
125	20240605	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	55	2	2.40	88597955	37955	28.48	2305	2355	2300	2975	1605	2290	2334.29	2.08	4379	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	805	11.38	0.55	12	0.11	206.00	4246.00	4990	20230531	-53.01	2275	20231031	3.08	3935	-40.41	20240129	2275	3.08	20240527	4440	-47.18	20230609	2275	3.08	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
126	20240605	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	60	2	2.62	86661640	37130	27.86	2305	2355	2300	2975	1605	2290	2334.01	2.08	4402	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	807	11.41	0.55	12	0.11	206.00	4246.00	4990	20230531	-52.91	2275	20231031	3.30	3935	-40.28	20240129	2275	3.30	20240527	4440	-47.07	20230609	2275	3.30	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
127	20240605	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	60	2	2.62	77802455	33350	25.02	2305	2355	2300	2975	1605	2290	2332.91	2.08	4798	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	807	11.41	0.55	12	0.10	206.00	4246.00	4990	20230531	-52.91	2275	20231031	3.30	3935	-40.28	20240129	2275	3.30	20240527	4440	-47.07	20230609	2275	3.30	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
128	20240605	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	55	2	2.40	66592715	28574	21.44	2305	2355	2300	2975	1605	2290	2330.54	2.08	2084	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	805	11.38	0.55	12	0.08	206.00	4246.00	4990	20230531	-53.01	2275	20231031	3.08	3935	-40.41	20240129	2275	3.08	20240527	4440	-47.18	20230609	2275	3.08	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
129	20240605	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	20	2	0.87	1967410	854	0.64	2305	2310	2300	2975	1605	2290	2303.76	2.08	-14	2473	2381	2333	2241	2193	2357	2217	172	685	500	1600	5	1	34322870	793	11.21	0.54	12	0.00	206.00	4246.00	4990	20230531	-53.71	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4440	-47.97	20230609	2275	1.54	20231031	3.41	N	080000	500	171 억	713021	N	N	N	N
130	20240604	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-35	5	-1.51	308925190	133261	214.21	2330	2425	2285	3020	1630	2325	2318.20	2.20	-42806	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	786	11.12	0.54	12	0.39	206.00	4246.00	4990	20230531	-54.11	2275	20231031	0.66	3935	-41.80	20240129	2275	0.66	20240527	4440	-48.42	20230609	2275	0.66	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
131	20240604	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-35	5	-1.51	292921040	126276	202.98	2330	2425	2285	3020	1630	2325	2319.69	2.20	-39741	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	786	11.12	0.54	12	0.37	206.00	4246.00	4990	20230531	-54.11	2275	20231031	0.66	3935	-41.80	20240129	2275	0.66	20240527	4440	-48.42	20230609	2275	0.66	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
132	20240604	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-15	5	-0.65	226077390	97129	156.13	2330	2425	2295	3020	1630	2325	2327.60	2.20	-38502	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	793	11.21	0.54	12	0.28	206.00	4246.00	4990	20230531	-53.71	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4440	-47.97	20230609	2275	1.54	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
133	20240604	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-20	5	-0.86	101135485	43816	70.43	2330	2340	2295	3020	1630	2325	2308.19	2.20	-5171	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	791	11.19	0.54	12	0.13	206.00	4246.00	4990	20230531	-53.81	2275	20231031	1.32	3935	-41.42	20240129	2275	1.32	20240527	4440	-48.09	20230609	2275	1.32	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
134	20240604	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-20	5	-0.86	95537880	41388	66.53	2330	2340	2295	3020	1630	2325	2308.35	2.20	-5490	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	791	11.19	0.54	12	0.12	206.00	4246.00	4990	20230531	-53.81	2275	20231031	1.32	3935	-41.42	20240129	2275	1.32	20240527	4440	-48.09	20230609	2275	1.32	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
135	20240604	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-20	5	-0.86	82791670	35853	57.63	2330	2340	2300	3020	1630	2325	2309.20	2.20	-5697	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	791	11.19	0.54	12	0.10	206.00	4246.00	4990	20230531	-53.81	2275	20231031	1.32	3935	-41.42	20240129	2275	1.32	20240527	4440	-48.09	20230609	2275	1.32	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
136	20240604	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	-10	5	-0.43	45417470	19676	31.63	2330	2340	2300	3020	1630	2325	2308.27	2.20	-1889	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	795	11.24	0.55	12	0.06	206.00	4246.00	4990	20230531	-53.61	2275	20231031	1.76	3935	-41.17	20240129	2275	1.76	20240527	4440	-47.86	20230609	2275	1.76	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
137	20240604	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	0	3	0.00	1542455	663	1.07	2330	2340	2325	3020	1630	2325	2326.48	2.20	-565	2381	2352	2321	2292	2261	2367	2307	172	695	500	1620	5	1	34322870	798	11.29	0.55	12	0.00	206.00	4246.00	4990	20230531	-53.41	2275	20231031	2.20	3935	-40.91	20240129	2275	2.20	20240527	4440	-47.64	20230609	2275	2.20	20231031	3.44	N	080000	500	171 억	756588	N	N	N	N
138	20240603	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	25	2	1.09	143699450	61938	157.30	2300	2350	2290	2990	1610	2300	2320.05	2.18	6897	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	798	11.29	0.55	12	0.18	206.00	4246.00	4990	20230531	-53.41	2275	20231031	2.20	3935	-40.91	20240129	2275	2.20	20240527	4440	-47.64	20230609	2275	2.20	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N
139	20240603	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	30	2	1.30	138290460	59615	151.40	2300	2350	2290	2990	1610	2300	2319.73	2.18	6574	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	800	11.31	0.55	12	0.17	206.00	4246.00	4990	20230531	-53.31	2275	20231031	2.42	3935	-40.79	20240129	2275	2.42	20240527	4440	-47.52	20230609	2275	2.42	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N
140	20240603	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	40	2	1.74	111277480	48023	121.96	2300	2350	2290	2990	1610	2300	2317.17	2.18	9326	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	803	11.36	0.55	12	0.14	206.00	4246.00	4990	20230531	-53.11	2275	20231031	2.86	3935	-40.53	20240129	2275	2.86	20240527	4440	-47.30	20230609	2275	2.86	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N
141	20240603	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	20	2	0.87	91197135	39417	100.10	2300	2335	2290	2990	1610	2300	2313.65	2.18	7879	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	796	11.26	0.55	12	0.11	206.00	4246.00	4990	20230531	-53.51	2275	20231031	1.98	3935	-41.04	20240129	2275	1.98	20240527	4440	-47.75	20230609	2275	1.98	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N
142	20240603	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	20	2	0.87	84283505	36426	92.51	2300	2335	2290	2990	1610	2300	2313.83	2.18	7598	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	796	11.26	0.55	12	0.11	206.00	4246.00	4990	20230531	-53.51	2275	20231031	1.98	3935	-41.04	20240129	2275	1.98	20240527	4440	-47.75	20230609	2275	1.98	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N
143	20240603	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	25	2	1.09	68216230	29492	74.90	2300	2335	2290	2990	1610	2300	2313.04	2.18	7307	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	798	11.29	0.55	12	0.09	206.00	4246.00	4990	20230531	-53.41	2275	20231031	2.20	3935	-40.91	20240129	2275	2.20	20240527	4440	-47.64	20230609	2275	2.20	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N
144	20240603	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	5	2	0.22	44108825	19072	48.44	2300	2335	2290	2990	1610	2300	2312.75	2.18	4488	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	791	11.19	0.54	12	0.06	206.00	4246.00	4990	20230531	-53.81	2275	20231031	1.32	3935	-41.42	20240129	2275	1.32	20240527	4440	-48.09	20230609	2275	1.32	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N
145	20240603	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	10	2	0.43	3515475	1532	3.89	2300	2310	2290	2990	1610	2300	2294.70	2.18	-81	2340	2320	2300	2280	2260	2330	2290	172	690	500	1610	5	1	34322870	793	11.21	0.54	12	0.00	206.00	4246.00	4990	20230531	-53.71	2275	20231031	1.54	3935	-41.30	20240129	2275	1.54	20240527	4440	-47.97	20230609	2275	1.54	20231031	3.49	N	080000	500	171 억	746831	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History