KissMeData/126880/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 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	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	75	2	1.95	179357640	45953	33.30	3875	3955	3870	5010	2700	3855	3902.97	1.77	10664	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	912	24.11	0.80	12	0.20	163.00	4942.00	7360	20230623	-46.60	3850	20240627	2.08	5530	-28.93	20240110	3850	2.08	20240627	7240	-45.72	20230628	3850	2.08	20240627	4.21	N	126880	500	116 억	410873	N	N	25	N	N
3	20240628	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	85	2	2.20	167340165	42896	31.09	3875	3955	3870	5010	2700	3855	3901.07	1.77	9656	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	914	24.17	0.80	12	0.18	163.00	4942.00	7360	20230623	-46.47	3850	20240627	2.34	5530	-28.75	20240110	3850	2.34	20240627	7240	-45.58	20230628	3850	2.34	20240627	4.21	N	126880	500	116 억	410873	N	N	33	N	N
4	20240628	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	85	2	2.20	146134940	37513	27.18	3875	3945	3870	5010	2700	3855	3895.58	1.77	8850	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	914	24.17	0.80	12	0.16	163.00	4942.00	7360	20230623	-46.47	3850	20240627	2.34	5530	-28.75	20240110	3850	2.34	20240627	7240	-45.58	20230628	3850	2.34	20240627	4.21	N	126880	500	116 억	410873	N	N	33	N	N
5	20240628	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	80	2	2.08	139943695	35937	26.04	3875	3935	3870	5010	2700	3855	3894.14	1.77	8752	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	913	24.14	0.80	12	0.15	163.00	4942.00	7360	20230623	-46.54	3850	20240627	2.21	5530	-28.84	20240110	3850	2.21	20240627	7240	-45.65	20230628	3850	2.21	20240627	4.21	N	126880	500	116 억	410873	N	N	33	N	N
6	20240628	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	55	2	1.43	124131830	31907	23.12	3875	3915	3870	5010	2700	3855	3890.43	1.77	7042	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	907	23.99	0.79	12	0.14	163.00	4942.00	7360	20230623	-46.88	3850	20240627	1.56	5530	-29.29	20240110	3850	1.56	20240627	7240	-45.99	20230628	3850	1.56	20240627	4.21	N	126880	500	116 억	410873	N	N	33	N	N
7	20240628	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	45	2	1.17	105374315	27101	19.64	3875	3915	3870	5010	2700	3855	3888.21	1.77	4070	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	905	23.93	0.79	12	0.12	163.00	4942.00	7360	20230623	-47.01	3850	20240627	1.30	5530	-29.48	20240110	3850	1.30	20240627	7240	-46.13	20230628	3850	1.30	20240627	4.21	N	126880	500	116 억	410873	N	N	33	N	N
8	20240628	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	40	2	1.04	76371470	19638	14.23	3875	3915	3870	5010	2700	3855	3888.96	1.77	1915	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	904	23.90	0.79	12	0.08	163.00	4942.00	7360	20230623	-47.08	3850	20240627	1.17	5530	-29.57	20240110	3850	1.17	20240627	7240	-46.20	20230628	3850	1.17	20240627	4.21	N	126880	500	116 억	410873	N	N	33	N	N
9	20240628	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	35	2	0.91	6087715	1570	1.14	3875	3895	3870	5010	2700	3855	3877.53	1.77	-638	4058	3956	3903	3801	3748	3930	3775	116	1155	500	2850	5	1	23204903	903	23.87	0.79	12	0.01	163.00	4942.00	7360	20230623	-47.15	3850	20240627	1.04	5530	-29.66	20240110	3850	1.04	20240627	7240	-46.27	20230628	3850	1.04	20240627	4.21	N	126880	500	116 억	410873	N	N	33	N	N
10	20240627	160834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3855	-135	5	-3.38	535147755	137670	204.56	3990	4005	3850	5180	2795	3990	3886.96	1.93	-38100	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	895	23.65	0.78	12	0.59	163.00	4942.00	7360	20230623	-47.62	3850	20240627	0.13	5530	-30.29	20240110	3850	0.13	20240627	7240	-46.75	20230628	3850	0.13	20240627	4.23	N	126880	500	116 억	448967	N	N	33	N	N
11	20240627	150841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3860	-130	5	-3.26	511099670	131433	195.29	3990	4005	3850	5180	2795	3990	3888.43	1.93	-39150	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	896	23.68	0.78	12	0.57	163.00	4942.00	7360	20230623	-47.55	3850	20240627	0.26	5530	-30.20	20240110	3850	0.26	20240627	7240	-46.69	20230628	3850	0.26	20240627	4.23	N	126880	500	116 억	448967	N	N	31	N	N
12	20240627	140837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3875	-115	5	-2.88	414377395	106363	158.04	3990	4005	3850	5180	2795	3990	3895.60	1.93	-35068	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	899	23.77	0.78	12	0.46	163.00	4942.00	7360	20230623	-47.35	3850	20240627	0.65	5530	-29.93	20240110	3850	0.65	20240627	7240	-46.48	20230628	3850	0.65	20240627	4.23	N	126880	500	116 억	448967	N	N	31	N	N
13	20240627	130837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3880	-110	5	-2.76	366419765	93941	139.58	3990	4005	3850	5180	2795	3990	3900.23	1.93	-31226	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	900	23.80	0.79	12	0.40	163.00	4942.00	7360	20230623	-47.28	3850	20240627	0.78	5530	-29.84	20240110	3850	0.78	20240627	7240	-46.41	20230628	3850	0.78	20240627	4.23	N	126880	500	116 억	448967	N	N	31	N	N
14	20240627	120840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3865	-125	5	-3.13	283377155	72440	107.63	3990	4005	3860	5180	2795	3990	3911.55	1.93	-21621	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	897	23.71	0.78	12	0.31	163.00	4942.00	7360	20230623	-47.49	3860	20240627	0.13	5530	-30.11	20240110	3860	0.13	20240627	7240	-46.62	20230628	3860	0.13	20240627	4.23	N	126880	500	116 억	448967	N	N	31	N	N
15	20240627	110839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3960	-30	5	-0.75	113374270	28669	42.60	3990	4005	3940	5180	2795	3990	3954.21	1.93	-4513	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	919	24.29	0.80	12	0.12	163.00	4942.00	7360	20230623	-46.20	3940	20240627	0.51	5530	-28.39	20240110	3940	0.51	20240627	7240	-45.30	20230628	3940	0.51	20240627	4.23	N	126880	500	116 억	448967	N	N	31	N	N
16	20240627	100839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3990	0	3	0.00	34744025	8757	13.01	3990	4005	3945	5180	2795	3990	3966.75	1.93	-1084	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	926	24.48	0.81	12	0.04	163.00	4942.00	7360	20230623	-45.79	3945	20240627	1.14	5530	-27.85	20240110	3945	1.14	20240627	7240	-44.89	20230628	3945	1.14	20240627	4.23	N	126880	500	116 억	448967	N	N	31	N	N
17	20240627	090838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3955	-35	5	-0.88	13314555	3345	4.97	3990	4005	3950	5180	2795	3990	3979.45	1.93	-1247	4183	4086	4033	3936	3883	4060	3910	116	1190	500	2950	5	1	23204903	918	24.26	0.80	12	0.01	163.00	4942.00	7360	20230623	-46.26	3950	20240627	0.13	5530	-28.48	20240110	3950	0.13	20240627	7240	-45.37	20230628	3950	0.13	20240627	4.23	N	126880	500	116 억	448967	N	N	31	N	N
18	20240626	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-55	5	-1.36	254580685	63448	148.97	4045	4130	3980	5250	2835	4045	4012.44	1.94	-990	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	926	24.48	0.81	12	0.27	163.00	4942.00	7360	20230623	-45.79	3950	20240419	1.01	5530	-27.85	20240110	3950	1.01	20240419	7240	-44.89	20230628	3950	1.01	20240419	4.30	N	126880	500	116 억	449958	N	N	31	N	N
19	20240626	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-55	5	-1.36	243643415	60707	142.53	4045	4130	3980	5250	2835	4045	4013.43	1.94	543	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	926	24.48	0.81	12	0.26	163.00	4942.00	7360	20230623	-45.79	3950	20240419	1.01	5530	-27.85	20240110	3950	1.01	20240419	7240	-44.89	20230628	3950	1.01	20240419	4.30	N	126880	500	116 억	449958	N	N	40	N	N
20	20240626	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-50	5	-1.24	203494610	50653	118.93	4045	4130	3990	5250	2835	4045	4017.42	1.94	366	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	927	24.51	0.81	12	0.22	163.00	4942.00	7360	20230623	-45.72	3950	20240419	1.14	5530	-27.76	20240110	3950	1.14	20240419	7240	-44.82	20230628	3950	1.14	20240419	4.30	N	126880	500	116 억	449958	N	N	40	N	N
21	20240626	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-25	5	-0.62	136873110	34006	79.84	4045	4130	4000	5250	2835	4045	4024.97	1.94	2018	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	933	24.66	0.81	12	0.15	163.00	4942.00	7360	20230623	-45.38	3950	20240419	1.77	5530	-27.31	20240110	3950	1.77	20240419	7240	-44.48	20230628	3950	1.77	20240419	4.30	N	126880	500	116 억	449958	N	N	40	N	N
22	20240626	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-35	5	-0.87	99525800	24729	58.06	4045	4130	4000	5250	2835	4045	4024.66	1.94	2754	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	931	24.60	0.81	12	0.11	163.00	4942.00	7360	20230623	-45.52	3950	20240419	1.52	5530	-27.49	20240110	3950	1.52	20240419	7240	-44.61	20230628	3950	1.52	20240419	4.30	N	126880	500	116 억	449958	N	N	40	N	N
23	20240626	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	0	3	0.00	75680340	18793	44.12	4045	4130	4000	5250	2835	4045	4027.05	1.94	3877	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	939	24.82	0.82	12	0.08	163.00	4942.00	7360	20230623	-45.04	3950	20240419	2.41	5530	-26.85	20240110	3950	2.41	20240419	7240	-44.13	20230628	3950	2.41	20240419	4.30	N	126880	500	116 억	449958	N	N	40	N	N
24	20240626	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-5	5	-0.12	70500070	17506	41.10	4045	4130	4000	5250	2835	4045	4027.19	1.94	4268	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	937	24.79	0.82	12	0.08	163.00	4942.00	7360	20230623	-45.11	3950	20240419	2.28	5530	-26.94	20240110	3950	2.28	20240419	7240	-44.20	20230628	3950	2.28	20240419	4.30	N	126880	500	116 억	449958	N	N	40	N	N
25	20240626	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-35	5	-0.87	5791340	1442	3.39	4045	4045	4000	5250	2835	4045	4016.19	1.94	-209	4155	4100	4025	3970	3895	4127	3997	116	1205	500	2990	5	1	23204903	931	24.60	0.81	12	0.01	163.00	4942.00	7360	20230623	-45.52	3950	20240419	1.52	5530	-27.49	20240110	3950	1.52	20240419	7240	-44.61	20230628	3950	1.52	20240419	4.30	N	126880	500	116 억	449958	N	N	40	N	N
26	20240625	160835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4045	50	2	1.25	168574320	42185	47.22	3990	4080	3950	5190	2800	3995	3996.07	1.96	-5601	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	939	24.82	0.82	12	0.18	163.00	4942.00	7360	20230623	-45.04	3950	20240625	2.41	5530	-26.85	20240110	3950	2.41	20240625	7240	-44.13	20230628	3950	2.41	20240625	4.32	N	126880	500	116 억	455559	N	N	40	N	N
27	20240625	150833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4055	60	2	1.50	163964490	41045	45.94	3990	4080	3950	5190	2800	3995	3994.75	1.96	-5458	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	941	24.88	0.82	12	0.18	163.00	4942.00	7360	20230623	-44.90	3950	20240625	2.66	5530	-26.67	20240110	3950	2.66	20240625	7240	-43.99	20230628	3950	2.66	20240625	4.32	N	126880	500	116 억	455559	N	N	16	N	N
28	20240625	140835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4010	15	2	0.38	134593520	33740	37.77	3990	4080	3950	5190	2800	3995	3989.14	1.96	-6260	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	931	24.60	0.81	12	0.15	163.00	4942.00	7360	20230623	-45.52	3950	20240625	1.52	5530	-27.49	20240110	3950	1.52	20240625	7240	-44.61	20230628	3950	1.52	20240625	4.32	N	126880	500	116 억	455559	N	N	16	N	N
29	20240625	130836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4005	10	2	0.25	121762305	30532	34.18	3990	4080	3950	5190	2800	3995	3988.02	1.96	-6813	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	929	24.57	0.81	12	0.13	163.00	4942.00	7360	20230623	-45.58	3950	20240625	1.39	5530	-27.58	20240110	3950	1.39	20240625	7240	-44.68	20230628	3950	1.39	20240625	4.32	N	126880	500	116 억	455559	N	N	16	N	N
30	20240625	120839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	-10	5	-0.25	99555720	24989	27.97	3990	4080	3950	5190	2800	3995	3983.98	1.96	-5933	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	925	24.45	0.81	12	0.11	163.00	4942.00	7360	20230623	-45.86	3950	20240625	0.89	5530	-27.94	20240110	3950	0.89	20240625	7240	-44.96	20230628	3950	0.89	20240625	4.32	N	126880	500	116 억	455559	N	N	16	N	N
31	20240625	110838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3975	-20	5	-0.50	83077120	20844	23.33	3990	4080	3950	5190	2800	3995	3985.66	1.96	-5872	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	922	24.39	0.80	12	0.09	163.00	4942.00	7360	20230623	-45.99	3950	20240625	0.63	5530	-28.12	20240110	3950	0.63	20240625	7240	-45.10	20230628	3950	0.63	20240625	4.32	N	126880	500	116 억	455559	N	N	16	N	N
32	20240625	100835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	-10	5	-0.25	72489115	18183	20.35	3990	4080	3950	5190	2800	3995	3986.64	1.96	-5862	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	925	24.45	0.81	12	0.08	163.00	4942.00	7360	20230623	-45.86	3950	20240625	0.89	5530	-27.94	20240110	3950	0.89	20240625	7240	-44.96	20230628	3950	0.89	20240625	4.32	N	126880	500	116 억	455559	N	N	16	N	N
33	20240625	090836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4015	20	2	0.50	16452415	4133	4.63	3990	4080	3950	5190	2800	3995	3980.74	1.96	18	4131	4062	4021	3952	3911	4042	3932	116	1195	500	2950	5	1	23204903	932	24.63	0.81	12	0.02	163.00	4942.00	7360	20230623	-45.45	3950	20240625	1.65	5530	-27.40	20240110	3950	1.65	20240625	7240	-44.54	20230628	3950	1.65	20240625	4.32	N	126880	500	116 억	455559	N	N	16	N	N
34	20240624	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-70	5	-1.72	346032910	86312	113.05	4030	4090	3980	5280	2850	4065	4009.16	2.04	-18753	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	927	24.51	0.81	12	0.37	163.00	4942.00	7360	20230623	-45.72	3950	20240419	1.14	5530	-27.76	20240110	3950	1.14	20240419	7240	-44.82	20230628	3950	1.14	20240419	4.36	N	126880	500	116 억	474292	N	N	16	N	N
35	20240624	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-70	5	-1.72	330745855	82484	108.04	4030	4090	3980	5280	2850	4065	4009.82	2.04	-18656	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	927	24.51	0.81	12	0.36	163.00	4942.00	7360	20230623	-45.72	3950	20240419	1.14	5530	-27.76	20240110	3950	1.14	20240419	7240	-44.82	20230628	3950	1.14	20240419	4.36	N	126880	500	116 억	474292	N	N	8	N	N
36	20240624	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-70	5	-1.72	272644985	67936	88.98	4030	4090	3980	5280	2850	4065	4013.26	2.04	-12533	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	927	24.51	0.81	12	0.29	163.00	4942.00	7360	20230623	-45.72	3950	20240419	1.14	5530	-27.76	20240110	3950	1.14	20240419	7240	-44.82	20230628	3950	1.14	20240419	4.36	N	126880	500	116 억	474292	N	N	8	N	N
37	20240624	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3985	-80	5	-1.97	235751940	58695	76.88	4030	4090	3980	5280	2850	4065	4016.56	2.04	-11983	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	925	24.45	0.81	12	0.25	163.00	4942.00	7360	20230623	-45.86	3950	20240419	0.89	5530	-27.94	20240110	3950	0.89	20240419	7240	-44.96	20230628	3950	0.89	20240419	4.36	N	126880	500	116 억	474292	N	N	8	N	N
38	20240624	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-55	5	-1.35	175919240	43708	57.25	4030	4090	3995	5280	2850	4065	4024.88	2.04	-11961	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	931	24.60	0.81	12	0.19	163.00	4942.00	7360	20230623	-45.52	3950	20240419	1.52	5530	-27.49	20240110	3950	1.52	20240419	7240	-44.61	20230628	3950	1.52	20240419	4.36	N	126880	500	116 억	474292	N	N	8	N	N
39	20240624	110835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-55	5	-1.35	99922505	24718	32.38	4030	4090	4010	5280	2850	4065	4042.50	2.04	-10994	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	931	24.60	0.81	12	0.11	163.00	4942.00	7360	20230623	-45.52	3950	20240419	1.52	5530	-27.49	20240110	3950	1.52	20240419	7240	-44.61	20230628	3950	1.52	20240419	4.36	N	126880	500	116 억	474292	N	N	8	N	N
40	20240624	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	20	2	0.49	42482770	10511	13.77	4030	4090	4020	5280	2850	4065	4041.74	2.04	-1439	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	948	25.06	0.83	12	0.05	163.00	4942.00	7360	20230623	-44.50	3950	20240419	3.42	5530	-26.13	20240110	3950	3.42	20240419	7240	-43.58	20230628	3950	3.42	20240419	4.36	N	126880	500	116 억	474292	N	N	8	N	N
41	20240624	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	0	3	0.00	5614615	1394	1.83	4030	4065	4020	5280	2850	4065	4027.70	2.04	14	4191	4127	4066	4002	3941	4097	3972	116	1215	500	3000	5	1	23204903	943	24.94	0.82	12	0.01	163.00	4942.00	7360	20230623	-44.77	3950	20240419	2.91	5530	-26.49	20240110	3950	2.91	20240419	7240	-43.85	20230628	3950	2.91	20240419	4.36	N	126880	500	116 억	474292	N	N	8	N	N
42	20240621	160805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-65	5	-1.57	308777210	76280	47.19	4130	4130	4005	5360	2895	4130	4047.88	2.04	-1479	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	943	24.94	0.82	12	0.33	163.00	4942.00	7360	20230623	-44.77	3950	20240419	2.91	5530	-26.49	20240110	3950	2.91	20240419	7360	-44.77	20230623	3950	2.91	20240419	4.43	N	126880	500	116 억	473851	N	N	8	N	N
43	20240621	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-70	5	-1.69	296992510	73384	45.40	4130	4130	4005	5360	2895	4130	4047.10	2.04	108	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	942	24.91	0.82	12	0.32	163.00	4942.00	7360	20230623	-44.84	3950	20240419	2.78	5530	-26.58	20240110	3950	2.78	20240419	7360	-44.84	20230623	3950	2.78	20240419	4.43	N	126880	500	116 억	473851	N	N	25	N	N
44	20240621	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-90	5	-2.18	267929415	66209	40.96	4130	4130	4005	5360	2895	4130	4046.72	2.04	2245	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	937	24.79	0.82	12	0.29	163.00	4942.00	7360	20230623	-45.11	3950	20240419	2.28	5530	-26.94	20240110	3950	2.28	20240419	7360	-45.11	20230623	3950	2.28	20240419	4.43	N	126880	500	116 억	473851	N	N	25	N	N
45	20240621	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-75	5	-1.82	250302930	61855	38.26	4130	4130	4005	5360	2895	4130	4046.61	2.04	4469	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	941	24.88	0.82	12	0.27	163.00	4942.00	7360	20230623	-44.90	3950	20240419	2.66	5530	-26.67	20240110	3950	2.66	20240419	7360	-44.90	20230623	3950	2.66	20240419	4.43	N	126880	500	116 억	473851	N	N	25	N	N
46	20240621	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-70	5	-1.69	236862910	58530	36.21	4130	4130	4005	5360	2895	4130	4046.86	2.04	5467	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	942	24.91	0.82	12	0.25	163.00	4942.00	7360	20230623	-44.84	3950	20240419	2.78	5530	-26.58	20240110	3950	2.78	20240419	7360	-44.84	20230623	3950	2.78	20240419	4.43	N	126880	500	116 억	473851	N	N	25	N	N
47	20240621	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-65	5	-1.57	207886035	51379	31.78	4130	4130	4005	5360	2895	4130	4046.13	2.04	8991	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	943	24.94	0.82	12	0.22	163.00	4942.00	7360	20230623	-44.77	3950	20240419	2.91	5530	-26.49	20240110	3950	2.91	20240419	7360	-44.77	20230623	3950	2.91	20240419	4.43	N	126880	500	116 억	473851	N	N	25	N	N
48	20240621	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-45	5	-1.09	198337380	49023	30.33	4130	4130	4005	5360	2895	4130	4045.80	2.04	10069	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	948	25.06	0.83	12	0.21	163.00	4942.00	7360	20230623	-44.50	3950	20240419	3.42	5530	-26.13	20240110	3950	3.42	20240419	7360	-44.50	20230623	3950	3.42	20240419	4.43	N	126880	500	116 억	473851	N	N	25	N	N
49	20240621	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-45	5	-1.09	14574650	3560	2.20	4130	4130	4070	5360	2895	4130	4094.00	2.04	408	4310	4220	4135	4045	3960	4265	4090	116	1230	500	3050	5	1	23204903	948	25.06	0.83	12	0.02	163.00	4942.00	7360	20230623	-44.50	3950	20240419	3.42	5530	-26.13	20240110	3950	3.42	20240419	7360	-44.50	20230623	3950	3.42	20240419	4.43	N	126880	500	116 억	473851	N	N	25	N	N
50	20240620	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	80	2	1.98	664816365	160688	150.51	4080	4225	4050	5260	2835	4050	4137.31	2.17	-32273	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	958	25.34	0.84	12	0.69	163.00	4942.00	7360	20230623	-43.89	3950	20240419	4.56	5530	-25.32	20240110	3950	4.56	20240419	7360	-43.89	20230623	3950	4.56	20240419	4.41	N	126880	500	116 억	503628	N	N	25	N	N
51	20240620	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	60	2	1.48	599261470	144795	135.63	4080	4225	4050	5260	2835	4050	4138.69	2.17	-31795	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	954	25.21	0.83	12	0.62	163.00	4942.00	7360	20230623	-44.16	3950	20240419	4.05	5530	-25.68	20240110	3950	4.05	20240419	7360	-44.16	20230623	3950	4.05	20240419	4.41	N	126880	500	116 억	503628	N	N	115	N	N
52	20240620	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	50	2	1.23	509530460	123037	115.25	4080	4225	4050	5260	2835	4050	4141.28	2.17	-22618	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	951	25.15	0.83	12	0.53	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	4.41	N	126880	500	116 억	503628	N	N	115	N	N
53	20240620	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	100	2	2.47	419482230	101229	94.82	4080	4225	4050	5260	2835	4050	4143.89	2.17	-20871	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	963	25.46	0.84	12	0.44	163.00	4942.00	7360	20230623	-43.61	3950	20240419	5.06	5530	-24.95	20240110	3950	5.06	20240419	7360	-43.61	20230623	3950	5.06	20240419	4.41	N	126880	500	116 억	503628	N	N	115	N	N
54	20240620	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	80	2	1.98	177600940	43265	40.53	4080	4170	4050	5260	2835	4050	4104.96	2.17	319	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	958	25.34	0.84	12	0.19	163.00	4942.00	7360	20230623	-43.89	3950	20240419	4.56	5530	-25.32	20240110	3950	4.56	20240419	7360	-43.89	20230623	3950	4.56	20240419	4.41	N	126880	500	116 억	503628	N	N	115	N	N
55	20240620	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	45	2	1.11	71856615	17584	16.47	4080	4105	4050	5260	2835	4050	4086.48	2.17	535	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	950	25.12	0.83	12	0.08	163.00	4942.00	7360	20230623	-44.36	3950	20240419	3.67	5530	-25.95	20240110	3950	3.67	20240419	7360	-44.36	20230623	3950	3.67	20240419	4.41	N	126880	500	116 억	503628	N	N	115	N	N
56	20240620	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	55	2	1.36	41166340	10079	9.44	4080	4105	4050	5260	2835	4050	4084.37	2.17	1319	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	953	25.18	0.83	12	0.04	163.00	4942.00	7360	20230623	-44.23	3950	20240419	3.92	5530	-25.77	20240110	3950	3.92	20240419	7360	-44.23	20230623	3950	3.92	20240419	4.41	N	126880	500	116 억	503628	N	N	115	N	N
57	20240620	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	50	2	1.23	16445370	4031	3.78	4080	4100	4050	5260	2835	4050	4079.72	2.17	1939	4166	4107	4051	3992	3936	4080	3965	116	1210	500	2990	5	1	23204903	951	25.15	0.83	12	0.02	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	4.41	N	126880	500	116 억	503628	N	N	115	N	N
58	20240619	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-40	5	-0.98	428670055	106041	116.29	4090	4110	3995	5310	2865	4090	4042.37	2.12	11211	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	940	24.85	0.82	12	0.46	163.00	4942.00	7360	20230623	-44.97	3950	20240419	2.53	5530	-26.76	20240110	3950	2.53	20240419	7360	-44.97	20230623	3950	2.53	20240419	4.43	N	126880	500	116 억	491914	N	N	115	N	N
59	20240619	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-25	5	-0.61	402559670	99598	109.22	4090	4110	3995	5310	2865	4090	4041.72	2.12	7192	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	943	24.94	0.82	12	0.43	163.00	4942.00	7360	20230623	-44.77	3950	20240419	2.91	5530	-26.49	20240110	3950	2.91	20240419	7360	-44.77	20230623	3950	2.91	20240419	4.43	N	126880	500	116 억	491914	N	N	42	N	N
60	20240619	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	-10	5	-0.24	363312380	89937	98.63	4090	4110	3995	5310	2865	4090	4039.49	2.12	6237	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	947	25.03	0.83	12	0.39	163.00	4942.00	7360	20230623	-44.57	3950	20240419	3.29	5530	-26.22	20240110	3950	3.29	20240419	7360	-44.57	20230623	3950	3.29	20240419	4.43	N	126880	500	116 억	491914	N	N	42	N	N
61	20240619	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-35	5	-0.86	346992915	85903	94.21	4090	4110	3995	5310	2865	4090	4039.20	2.12	5134	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	941	24.88	0.82	12	0.37	163.00	4942.00	7360	20230623	-44.90	3950	20240419	2.66	5530	-26.67	20240110	3950	2.66	20240419	7360	-44.90	20230623	3950	2.66	20240419	4.43	N	126880	500	116 억	491914	N	N	42	N	N
62	20240619	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-60	5	-1.47	307887595	76221	83.59	4090	4110	3995	5310	2865	4090	4039.23	2.12	8204	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	935	24.72	0.82	12	0.33	163.00	4942.00	7360	20230623	-45.24	3950	20240419	2.03	5530	-27.12	20240110	3950	2.03	20240419	7360	-45.24	20230623	3950	2.03	20240419	4.43	N	126880	500	116 억	491914	N	N	42	N	N
63	20240619	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	-10	5	-0.24	110773520	27143	29.77	4090	4110	4060	5310	2865	4090	4081.02	2.12	1149	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	947	25.03	0.83	12	0.12	163.00	4942.00	7360	20230623	-44.57	3950	20240419	3.29	5530	-26.22	20240110	3950	3.29	20240419	7360	-44.57	20230623	3950	3.29	20240419	4.43	N	126880	500	116 억	491914	N	N	42	N	N
64	20240619	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	10	2	0.24	90232635	22092	24.23	4090	4110	4060	5310	2865	4090	4084.34	2.12	2952	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	951	25.15	0.83	12	0.10	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	4.43	N	126880	500	116 억	491914	N	N	42	N	N
65	20240619	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	0	3	0.00	7846665	1918	2.10	4090	4110	4080	5310	2865	4090	4091.23	2.12	-292	4206	4147	4091	4032	3976	4120	4005	116	1220	500	3020	5	1	23204903	949	25.09	0.83	12	0.01	163.00	4942.00	7360	20230623	-44.43	3950	20240419	3.54	5530	-26.04	20240110	3950	3.54	20240419	7360	-44.43	20230623	3950	3.54	20240419	4.43	N	126880	500	116 억	491914	N	N	42	N	N
66	20240618	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-5	5	-0.12	369556815	90935	88.79	4110	4150	4035	5320	2870	4095	4063.77	2.11	1983	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	949	25.09	0.83	12	0.39	163.00	4942.00	7360	20230623	-44.43	3950	20240419	3.54	5530	-26.04	20240110	3950	3.54	20240419	7360	-44.43	20230623	3950	3.54	20240419	4.66	N	126880	500	116 억	489931	N	N	42	N	N
67	20240618	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	-15	5	-0.37	354487535	87240	85.18	4110	4150	4035	5320	2870	4095	4063.15	2.11	1318	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	947	25.03	0.83	12	0.38	163.00	4942.00	7360	20230623	-44.57	3950	20240419	3.29	5530	-26.22	20240110	3950	3.29	20240419	7360	-44.57	20230623	3950	3.29	20240419	4.66	N	126880	500	116 억	489931	N	N	4	N	N
68	20240618	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-55	5	-1.34	284690780	69993	68.34	4110	4150	4035	5320	2870	4095	4067.19	2.11	-6043	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	937	24.79	0.82	12	0.30	163.00	4942.00	7360	20230623	-45.11	3950	20240419	2.28	5530	-26.94	20240110	3950	2.28	20240419	7360	-45.11	20230623	3950	2.28	20240419	4.66	N	126880	500	116 억	489931	N	N	4	N	N
69	20240618	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-40	5	-0.98	240965190	59180	57.78	4110	4150	4035	5320	2870	4095	4071.51	2.11	-8788	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	941	24.88	0.82	12	0.26	163.00	4942.00	7360	20230623	-44.90	3950	20240419	2.66	5530	-26.67	20240110	3950	2.66	20240419	7360	-44.90	20230623	3950	2.66	20240419	4.66	N	126880	500	116 억	489931	N	N	4	N	N
70	20240618	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-40	5	-0.98	224101995	55032	53.73	4110	4150	4035	5320	2870	4095	4071.98	2.11	-8141	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	941	24.88	0.82	12	0.24	163.00	4942.00	7360	20230623	-44.90	3950	20240419	2.66	5530	-26.67	20240110	3950	2.66	20240419	7360	-44.90	20230623	3950	2.66	20240419	4.66	N	126880	500	116 억	489931	N	N	4	N	N
71	20240618	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-40	5	-0.98	182018510	44654	43.60	4110	4150	4035	5320	2870	4095	4075.96	2.11	-8031	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	941	24.88	0.82	12	0.19	163.00	4942.00	7360	20230623	-44.90	3950	20240419	2.66	5530	-26.67	20240110	3950	2.66	20240419	7360	-44.90	20230623	3950	2.66	20240419	4.66	N	126880	500	116 억	489931	N	N	4	N	N
72	20240618	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-10	5	-0.24	87722420	21411	20.91	4110	4150	4075	5320	2870	4095	4097.13	2.11	-9148	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	948	25.06	0.83	12	0.09	163.00	4942.00	7360	20230623	-44.50	3950	20240419	3.42	5530	-26.13	20240110	3950	3.42	20240419	7360	-44.50	20230623	3950	3.42	20240419	4.66	N	126880	500	116 억	489931	N	N	4	N	N
73	20240618	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	10	2	0.24	10540845	2566	2.51	4110	4150	4100	5320	2870	4095	4111.52	2.11	-341	4231	4162	4121	4052	4011	4142	4032	116	1225	500	3030	5	1	23204903	953	25.18	0.83	12	0.01	163.00	4942.00	7360	20230623	-44.23	3950	20240419	3.92	5530	-25.77	20240110	3950	3.92	20240419	7360	-44.23	20230623	3950	3.92	20240419	4.66	N	126880	500	116 억	489931	N	N	4	N	N
74	20240617	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	-15	5	-0.36	392717700	95172	34.53	4160	4190	4080	5340	2880	4110	4126.40	2.08	7249	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	950	25.12	0.83	12	0.41	163.00	4942.00	7360	20230623	-44.36	3950	20240419	3.67	5530	-25.95	20240110	3950	3.67	20240419	7360	-44.36	20230623	3950	3.67	20240419	4.68	N	126880	500	116 억	482672	N	N	4	N	N
75	20240617	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	-15	5	-0.36	357276890	86508	31.38	4160	4190	4080	5340	2880	4110	4129.99	2.08	7296	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	950	25.12	0.83	12	0.37	163.00	4942.00	7360	20230623	-44.36	3950	20240419	3.67	5530	-25.95	20240110	3950	3.67	20240419	7360	-44.36	20230623	3950	3.67	20240419	4.68	N	126880	500	116 억	482672	N	N	39	N	N
76	20240617	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-10	5	-0.24	332096645	80355	29.15	4160	4190	4080	5340	2880	4110	4132.87	2.08	7295	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	951	25.15	0.83	12	0.35	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	4.68	N	126880	500	116 억	482672	N	N	39	N	N
77	20240617	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-10	5	-0.24	285591455	68998	25.03	4160	4190	4095	5340	2880	4110	4139.13	2.08	8815	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	951	25.15	0.83	12	0.30	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	4.68	N	126880	500	116 억	482672	N	N	39	N	N
78	20240617	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	25	2	0.61	246847980	59568	21.61	4160	4190	4110	5340	2880	4110	4143.97	2.08	15043	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	960	25.37	0.84	12	0.26	163.00	4942.00	7360	20230623	-43.82	3950	20240419	4.68	5530	-25.23	20240110	3950	4.68	20240419	7360	-43.82	20230623	3950	4.68	20240419	4.68	N	126880	500	116 억	482672	N	N	39	N	N
79	20240617	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	55	2	1.34	175556930	42284	15.34	4160	4190	4120	5340	2880	4110	4151.85	2.08	10000	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	966	25.55	0.84	12	0.18	163.00	4942.00	7360	20230623	-43.41	3950	20240419	5.44	5530	-24.68	20240110	3950	5.44	20240419	7360	-43.41	20230623	3950	5.44	20240419	4.68	N	126880	500	116 억	482672	N	N	39	N	N
80	20240617	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	60	2	1.46	150960805	36370	13.19	4160	4190	4120	5340	2880	4110	4150.70	2.08	9007	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	968	25.58	0.84	12	0.16	163.00	4942.00	7360	20230623	-43.34	3950	20240419	5.57	5530	-24.59	20240110	3950	5.57	20240419	7360	-43.34	20230623	3950	5.57	20240419	4.68	N	126880	500	116 억	482672	N	N	39	N	N
81	20240617	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	35	2	0.85	17398005	4198	1.52	4160	4170	4120	5340	2880	4110	4144.36	2.08	-1629	4440	4275	4190	4025	3940	4232	3982	116	1230	500	3040	5	1	23204903	962	25.43	0.84	12	0.02	163.00	4942.00	7360	20230623	-43.68	3950	20240419	4.94	5530	-25.05	20240110	3950	4.94	20240419	7360	-43.68	20230623	3950	4.94	20240419	4.68	N	126880	500	116 억	482672	N	N	39	N	N
82	20240614	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	-240	5	-5.52	1147728200	275504	400.44	4355	4355	4105	5650	3045	4350	4165.93	2.08	-53573	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	954	25.21	0.83	12	1.19	163.00	4942.00	7360	20230623	-44.16	3950	20240419	4.05	5530	-25.68	20240110	3950	4.05	20240419	7360	-44.16	20230623	3950	4.05	20240419	4.78	N	126880	500	116 억	482517	N	N	39	N	N
83	20240614	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-235	5	-5.40	1098036600	263420	382.87	4355	4355	4105	5650	3045	4350	4168.39	2.08	-51589	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	955	25.25	0.83	12	1.14	163.00	4942.00	7360	20230623	-44.09	3950	20240419	4.18	5530	-25.59	20240110	3950	4.18	20240419	7360	-44.09	20230623	3950	4.18	20240419	4.78	N	126880	500	116 억	482517	N	N	48	N	N
84	20240614	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-225	5	-5.17	984867695	235948	342.94	4355	4355	4105	5650	3045	4350	4174.09	2.08	-41840	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	957	25.31	0.83	12	1.02	163.00	4942.00	7360	20230623	-43.95	3950	20240419	4.43	5530	-25.41	20240110	3950	4.43	20240419	7360	-43.95	20230623	3950	4.43	20240419	4.78	N	126880	500	116 억	482517	N	N	48	N	N
85	20240614	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	-215	5	-4.94	869465145	207959	302.26	4355	4355	4105	5650	3045	4350	4180.95	2.08	-31271	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	960	25.37	0.84	12	0.90	163.00	4942.00	7360	20230623	-43.82	3950	20240419	4.68	5530	-25.23	20240110	3950	4.68	20240419	7360	-43.82	20230623	3950	4.68	20240419	4.78	N	126880	500	116 억	482517	N	N	48	N	N
86	20240614	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	-185	5	-4.25	680790100	162230	235.80	4355	4355	4135	5650	3045	4350	4196.45	2.08	-24633	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	966	25.55	0.84	12	0.70	163.00	4942.00	7360	20230623	-43.41	3950	20240419	5.44	5530	-24.68	20240110	3950	5.44	20240419	7360	-43.41	20230623	3950	5.44	20240419	4.78	N	126880	500	116 억	482517	N	N	48	N	N
87	20240614	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	-195	5	-4.48	565388715	134428	195.39	4355	4355	4140	5650	3045	4350	4205.89	2.08	-10379	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	964	25.49	0.84	12	0.58	163.00	4942.00	7360	20230623	-43.55	3950	20240419	5.19	5530	-24.86	20240110	3950	5.19	20240419	7360	-43.55	20230623	3950	5.19	20240419	4.78	N	126880	500	116 억	482517	N	N	48	N	N
88	20240614	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-155	5	-3.56	291459520	68763	99.94	4355	4355	4180	5650	3045	4350	4238.61	2.08	-9591	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	973	25.74	0.85	12	0.30	163.00	4942.00	7360	20230623	-43.00	3950	20240419	6.20	5530	-24.14	20240110	3950	6.20	20240419	7360	-43.00	20230623	3950	6.20	20240419	4.78	N	126880	500	116 억	482517	N	N	48	N	N
89	20240614	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-20	5	-0.46	11833885	2724	3.96	4355	4355	4330	5650	3045	4350	4344.30	2.08	-644	4466	4407	4371	4312	4276	4390	4295	116	1300	500	3210	5	1	23204903	1005	26.56	0.88	12	0.01	163.00	4942.00	7360	20230623	-41.17	3950	20240419	9.62	5530	-21.70	20240110	3950	9.62	20240419	7360	-41.17	20230623	3950	9.62	20240419	4.78	N	126880	500	116 억	482517	N	N	48	N	N
90	20240613	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	-10	5	-0.23	299972390	68565	76.44	4400	4430	4335	5660	3055	4360	4375.08	2.09	-6789	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1009	26.69	0.88	12	0.30	163.00	4942.00	7360	20230623	-40.90	3950	20240419	10.13	5530	-21.34	20240110	3950	10.13	20240419	7360	-40.90	20230623	3950	10.13	20240419	4.85	N	126880	500	116 억	485769	N	N	47	N	N
91	20240613	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-5	5	-0.11	262751395	60007	66.90	4400	4430	4340	5660	3055	4360	4378.68	2.09	-6808	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1011	26.72	0.88	12	0.26	163.00	4942.00	7360	20230623	-40.83	3950	20240419	10.25	5530	-21.25	20240110	3950	10.25	20240419	7360	-40.83	20230623	3950	10.25	20240419	4.85	N	126880	500	116 억	485769	N	N	125	N	N
92	20240613	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	15	2	0.34	210780870	48088	53.61	4400	4430	4340	5660	3055	4360	4383.23	2.09	-4569	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1015	26.84	0.89	12	0.21	163.00	4942.00	7360	20230623	-40.56	3950	20240419	10.76	5530	-20.89	20240110	3950	10.76	20240419	7360	-40.56	20230623	3950	10.76	20240419	4.85	N	126880	500	116 억	485769	N	N	125	N	N
93	20240613	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	45	2	1.03	192705610	43966	49.01	4400	4430	4340	5660	3055	4360	4383.06	2.09	-2742	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1022	27.02	0.89	12	0.19	163.00	4942.00	7360	20230623	-40.15	3950	20240419	11.52	5530	-20.34	20240110	3950	11.52	20240419	7360	-40.15	20230623	3950	11.52	20240419	4.85	N	126880	500	116 억	485769	N	N	125	N	N
94	20240613	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	35	2	0.80	158374885	36171	40.32	4400	4420	4340	5660	3055	4360	4378.50	2.09	-2445	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1020	26.96	0.89	12	0.16	163.00	4942.00	7360	20230623	-40.29	3950	20240419	11.27	5530	-20.52	20240110	3950	11.27	20240419	7360	-40.29	20230623	3950	11.27	20240419	4.85	N	126880	500	116 억	485769	N	N	125	N	N
95	20240613	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	10	2	0.23	109455185	25034	27.91	4400	4400	4340	5660	3055	4360	4372.26	2.09	-3405	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1014	26.81	0.88	12	0.11	163.00	4942.00	7360	20230623	-40.62	3950	20240419	10.63	5530	-20.98	20240110	3950	10.63	20240419	7360	-40.62	20230623	3950	10.63	20240419	4.85	N	126880	500	116 억	485769	N	N	125	N	N
96	20240613	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-5	5	-0.11	58055180	13281	14.81	4400	4400	4340	5660	3055	4360	4371.30	2.09	-3757	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1011	26.72	0.88	12	0.06	163.00	4942.00	7360	20230623	-40.83	3950	20240419	10.25	5530	-21.25	20240110	3950	10.25	20240419	7360	-40.83	20230623	3950	10.25	20240419	4.85	N	126880	500	116 억	485769	N	N	125	N	N
97	20240613	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	15	2	0.34	14691205	3344	3.73	4400	4400	4360	5660	3055	4360	4393.30	2.09	-2395	4450	4405	4370	4325	4290	4387	4307	116	1300	500	3220	5	1	23204903	1015	26.84	0.89	12	0.01	163.00	4942.00	7360	20230623	-40.56	3950	20240419	10.76	5530	-20.89	20240110	3950	10.76	20240419	7360	-40.56	20230623	3950	10.76	20240419	4.85	N	126880	500	116 억	485769	N	N	125	N	N
98	20240612	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-10	5	-0.23	388902495	89120	107.81	4395	4415	4335	5680	3060	4370	4363.81	2.04	12386	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1012	26.75	0.88	12	0.38	163.00	4942.00	7360	20230623	-40.76	3950	20240419	10.38	5530	-21.16	20240110	3950	10.38	20240419	7360	-40.76	20230623	3950	10.38	20240419	4.87	N	126880	500	116 억	473223	N	N	125	N	N
99	20240612	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-10	5	-0.23	368507725	84438	102.15	4395	4415	4335	5680	3060	4370	4364.24	2.04	12604	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1012	26.75	0.88	12	0.36	163.00	4942.00	7360	20230623	-40.76	3950	20240419	10.38	5530	-21.16	20240110	3950	10.38	20240419	7360	-40.76	20230623	3950	10.38	20240419	4.87	N	126880	500	116 억	473223	N	N	37	N	N
100	20240612	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-30	5	-0.69	324816875	74384	89.99	4395	4415	4335	5680	3060	4370	4366.76	2.04	16044	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1007	26.63	0.88	12	0.32	163.00	4942.00	7360	20230623	-41.03	3950	20240419	9.87	5530	-21.52	20240110	3950	9.87	20240419	7360	-41.03	20230623	3950	9.87	20240419	4.87	N	126880	500	116 억	473223	N	N	37	N	N
101	20240612	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	5	2	0.11	279302825	63914	77.32	4395	4415	4345	5680	3060	4370	4369.98	2.04	17021	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1015	26.84	0.89	12	0.28	163.00	4942.00	7360	20230623	-40.56	3950	20240419	10.76	5530	-20.89	20240110	3950	10.76	20240419	7360	-40.56	20230623	3950	10.76	20240419	4.87	N	126880	500	116 억	473223	N	N	37	N	N
102	20240612	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	30	2	0.69	240595380	55032	66.58	4395	4415	4350	5680	3060	4370	4371.92	2.04	17916	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1021	26.99	0.89	12	0.24	163.00	4942.00	7360	20230623	-40.22	3950	20240419	11.39	5530	-20.43	20240110	3950	11.39	20240419	7360	-40.22	20230623	3950	11.39	20240419	4.87	N	126880	500	116 억	473223	N	N	37	N	N
103	20240612	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	5	2	0.11	166214245	38082	46.07	4395	4415	4350	5680	3060	4370	4364.64	2.04	19337	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1015	26.84	0.89	12	0.16	163.00	4942.00	7360	20230623	-40.56	3950	20240419	10.76	5530	-20.89	20240110	3950	10.76	20240419	7360	-40.56	20230623	3950	10.76	20240419	4.87	N	126880	500	116 억	473223	N	N	37	N	N
104	20240612	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	20	2	0.46	150018415	34391	41.60	4395	4415	4350	5680	3060	4370	4362.14	2.04	19661	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1019	26.93	0.89	12	0.15	163.00	4942.00	7360	20230623	-40.35	3950	20240419	11.14	5530	-20.61	20240110	3950	11.14	20240419	7360	-40.35	20230623	3950	11.14	20240419	4.87	N	126880	500	116 억	473223	N	N	37	N	N
105	20240612	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	35	2	0.80	3008065	689	0.83	4395	4415	4355	5680	3060	4370	4365.84	2.04	-125	4500	4435	4385	4320	4270	4467	4352	116	1310	500	3230	5	1	23204903	1022	27.02	0.89	12	0.00	163.00	4942.00	7360	20230623	-40.15	3950	20240419	11.52	5530	-20.34	20240110	3950	11.52	20240419	7360	-40.15	20230623	3950	11.52	20240419	4.87	N	126880	500	116 억	473223	N	N	37	N	N
106	20240610	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-10	5	-0.23	383774510	88505	41.72	4335	4410	4315	5690	3070	4380	4336.15	1.94	22842	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1014	26.81	0.88	12	0.38	163.00	4942.00	7360	20230623	-40.62	3950	20240419	10.63	5530	-20.98	20240110	3950	10.63	20240419	7360	-40.62	20230623	3950	10.63	20240419	4.83	N	126880	500	116 억	449449	N	N	90	N	N
107	20240610	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	-35	5	-0.80	369464205	85220	40.17	4335	4410	4315	5690	3070	4380	4335.38	1.94	22773	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1008	26.66	0.88	12	0.37	163.00	4942.00	7360	20230623	-40.96	3950	20240419	10.00	5530	-21.43	20240110	3950	10.00	20240419	7360	-40.96	20230623	3950	10.00	20240419	4.83	N	126880	500	116 억	449449	N	N	62	N	N
108	20240610	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-50	5	-1.14	299237105	69013	32.53	4335	4410	4315	5690	3070	4380	4335.91	1.94	13113	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1005	26.56	0.88	12	0.30	163.00	4942.00	7360	20230623	-41.17	3950	20240419	9.62	5530	-21.70	20240110	3950	9.62	20240419	7360	-41.17	20230623	3950	9.62	20240419	4.83	N	126880	500	116 억	449449	N	N	62	N	N
109	20240610	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-40	5	-0.91	291203205	67157	31.66	4335	4410	4315	5690	3070	4380	4336.11	1.94	13094	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1007	26.63	0.88	12	0.29	163.00	4942.00	7360	20230623	-41.03	3950	20240419	9.87	5530	-21.52	20240110	3950	9.87	20240419	7360	-41.03	20230623	3950	9.87	20240419	4.83	N	126880	500	116 억	449449	N	N	62	N	N
110	20240610	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-40	5	-0.91	272145805	62749	29.58	4335	4410	4315	5690	3070	4380	4337.00	1.94	13271	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1007	26.63	0.88	12	0.27	163.00	4942.00	7360	20230623	-41.03	3950	20240419	9.87	5530	-21.52	20240110	3950	9.87	20240419	7360	-41.03	20230623	3950	9.87	20240419	4.83	N	126880	500	116 억	449449	N	N	62	N	N
111	20240610	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	-35	5	-0.80	226260645	52134	24.58	4335	4410	4315	5690	3070	4380	4339.93	1.94	13132	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1008	26.66	0.88	12	0.22	163.00	4942.00	7360	20230623	-40.96	3950	20240419	10.00	5530	-21.43	20240110	3950	10.00	20240419	7360	-40.96	20230623	3950	10.00	20240419	4.83	N	126880	500	116 억	449449	N	N	62	N	N
112	20240610	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	-35	5	-0.80	144726790	33331	15.71	4335	4410	4315	5690	3070	4380	4342.03	1.94	8152	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1008	26.66	0.88	12	0.14	163.00	4942.00	7360	20230623	-40.96	3950	20240419	10.00	5530	-21.43	20240110	3950	10.00	20240419	7360	-40.96	20230623	3950	10.00	20240419	4.83	N	126880	500	116 억	449449	N	N	62	N	N
113	20240610	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-25	5	-0.57	47758945	10998	5.18	4335	4410	4325	5690	3070	4380	4342.26	1.94	1897	4590	4485	4420	4315	4250	4452	4282	116	1310	500	3240	5	1	23204903	1011	26.72	0.88	12	0.05	163.00	4942.00	7360	20230623	-40.83	3950	20240419	10.25	5530	-21.25	20240110	3950	10.25	20240419	7360	-40.83	20230623	3950	10.25	20240419	4.83	N	126880	500	116 억	449449	N	N	62	N	N
114	20240607	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	-20	5	-0.45	930092125	209465	242.88	4400	4525	4355	5720	3080	4400	4440.34	1.97	-6771	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1016	26.87	0.89	12	0.90	163.00	4942.00	7360	20230623	-40.49	3950	20240419	10.89	5530	-20.80	20240110	3950	10.89	20240419	7360	-40.49	20230623	3950	10.89	20240419	4.84	N	126880	500	116 억	457052	N	N	62	N	N
115	20240607	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	0	3	0.00	858672210	193188	224.01	4400	4525	4355	5720	3080	4400	4444.75	1.97	-7541	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1021	26.99	0.89	12	0.83	163.00	4942.00	7360	20230623	-40.22	3950	20240419	11.39	5530	-20.43	20240110	3950	11.39	20240419	7360	-40.22	20230623	3950	11.39	20240419	4.84	N	126880	500	116 억	457052	N	N	19	N	N
116	20240607	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	25	2	0.57	798998815	179595	208.25	4400	4525	4355	5720	3080	4400	4448.89	1.97	-9064	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1027	27.15	0.90	12	0.77	163.00	4942.00	7360	20230623	-39.88	3950	20240419	12.03	5530	-19.98	20240110	3950	12.03	20240419	7360	-39.88	20230623	3950	12.03	20240419	4.84	N	126880	500	116 억	457052	N	N	19	N	N
117	20240607	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	80	2	1.82	704780030	158346	183.61	4400	4525	4355	5720	3080	4400	4450.89	1.97	-13415	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1040	27.48	0.91	12	0.68	163.00	4942.00	7360	20230623	-39.13	3950	20240419	13.42	5530	-18.99	20240110	3950	13.42	20240419	7360	-39.13	20230623	3950	13.42	20240419	4.84	N	126880	500	116 억	457052	N	N	19	N	N
118	20240607	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	100	2	2.27	664163290	149270	173.08	4400	4525	4355	5720	3080	4400	4449.41	1.97	-12696	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1044	27.61	0.91	12	0.64	163.00	4942.00	7360	20230623	-38.86	3950	20240419	13.92	5530	-18.63	20240110	3950	13.92	20240419	7360	-38.86	20230623	3950	13.92	20240419	4.84	N	126880	500	116 억	457052	N	N	19	N	N
119	20240607	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-10	5	-0.23	145107630	33004	38.27	4400	4445	4355	5720	3080	4400	4396.67	1.97	-4493	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1019	26.93	0.89	12	0.14	163.00	4942.00	7360	20230623	-40.35	3950	20240419	11.14	5530	-20.61	20240110	3950	11.14	20240419	7360	-40.35	20230623	3950	11.14	20240419	4.84	N	126880	500	116 억	457052	N	N	19	N	N
120	20240607	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	-5	5	-0.11	112326185	25513	29.58	4400	4445	4375	5720	3080	4400	4402.70	1.97	-3155	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1020	26.96	0.89	12	0.11	163.00	4942.00	7360	20230623	-40.29	3950	20240419	11.27	5530	-20.52	20240110	3950	11.27	20240419	7360	-40.29	20230623	3950	11.27	20240419	4.84	N	126880	500	116 억	457052	N	N	19	N	N
121	20240607	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	30	2	0.68	18306860	4149	4.81	4400	4445	4400	5720	3080	4400	4412.35	1.97	453	4563	4481	4428	4346	4293	4455	4320	116	1320	500	3250	5	1	23204903	1028	27.18	0.90	12	0.02	163.00	4942.00	7360	20230623	-39.81	3950	20240419	12.15	5530	-19.89	20240110	3950	12.15	20240419	7360	-39.81	20230623	3950	12.15	20240419	4.84	N	126880	500	116 억	457052	N	N	19	N	N
122	20240605	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-85	5	-1.90	372391280	84556	72.84	4510	4510	4375	5830	3140	4485	4404.09	2.02	-11068	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1021	26.99	0.89	12	0.36	163.00	4942.00	7360	20230623	-40.22	3950	20240419	11.39	5530	-20.43	20240110	3950	11.39	20240419	7360	-40.22	20230623	3950	11.39	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
123	20240605	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	-75	5	-1.67	349358585	79325	68.33	4510	4510	4375	5830	3140	4485	4404.14	2.02	-11815	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1023	27.06	0.89	12	0.34	163.00	4942.00	7360	20230623	-40.08	3950	20240419	11.65	5530	-20.25	20240110	3950	11.65	20240419	7360	-40.08	20230623	3950	11.65	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
124	20240605	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-85	5	-1.90	313771380	71235	61.36	4510	4510	4375	5830	3140	4485	4404.74	2.02	-11416	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1021	26.99	0.89	12	0.31	163.00	4942.00	7360	20230623	-40.22	3950	20240419	11.39	5530	-20.43	20240110	3950	11.39	20240419	7360	-40.22	20230623	3950	11.39	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
125	20240605	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-85	5	-1.90	264578290	60025	51.71	4510	4510	4375	5830	3140	4485	4407.80	2.02	-10605	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1021	26.99	0.89	12	0.26	163.00	4942.00	7360	20230623	-40.22	3950	20240419	11.39	5530	-20.43	20240110	3950	11.39	20240419	7360	-40.22	20230623	3950	11.39	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
126	20240605	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	-105	5	-2.34	243284930	55174	47.53	4510	4510	4375	5830	3140	4485	4409.41	2.02	-10141	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1016	26.87	0.89	12	0.24	163.00	4942.00	7360	20230623	-40.49	3950	20240419	10.89	5530	-20.80	20240110	3950	10.89	20240419	7360	-40.49	20230623	3950	10.89	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
127	20240605	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	-75	5	-1.67	194296650	44005	37.91	4510	4510	4380	5830	3140	4485	4415.33	2.02	-8905	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1023	27.06	0.89	12	0.19	163.00	4942.00	7360	20230623	-40.08	3950	20240419	11.65	5530	-20.25	20240110	3950	11.65	20240419	7360	-40.08	20230623	3950	11.65	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
128	20240605	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	-75	5	-1.67	160761995	36370	31.33	4510	4510	4380	5830	3140	4485	4420.18	2.02	-9236	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1023	27.06	0.89	12	0.16	163.00	4942.00	7360	20230623	-40.08	3950	20240419	11.65	5530	-20.25	20240110	3950	11.65	20240419	7360	-40.08	20230623	3950	11.65	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
129	20240605	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4505	20	2	0.45	14768070	3290	2.83	4510	4510	4460	5830	3140	4485	4488.78	2.02	-2463	4611	4547	4466	4402	4321	4580	4435	116	1345	500	3310	5	1	23204903	1045	27.64	0.91	12	0.01	163.00	4942.00	7360	20230623	-38.79	3950	20240419	14.05	5530	-18.54	20240110	3950	14.05	20240419	7360	-38.79	20230623	3950	14.05	20240419	4.83	N	126880	500	116 억	468120	N	N	59	N	N
130	20240604	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	15	2	0.34	511905955	115287	116.69	4475	4530	4385	5810	3130	4470	4439.99	2.01	1492	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1041	27.52	0.91	12	0.50	163.00	4942.00	7360	20230623	-39.06	3950	20240419	13.54	5530	-18.90	20240110	3950	13.54	20240419	7360	-39.06	20230623	3950	13.54	20240419	4.81	N	126880	500	116 억	465957	N	N	59	N	N
131	20240604	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	10	2	0.22	472146680	106408	107.70	4475	4530	4385	5810	3130	4470	4437.12	2.01	3248	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1040	27.48	0.91	12	0.46	163.00	4942.00	7360	20230623	-39.13	3950	20240419	13.42	5530	-18.99	20240110	3950	13.42	20240419	7360	-39.13	20230623	3950	13.42	20240419	4.81	N	126880	500	116 억	465957	N	N	68	N	N
132	20240604	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	5	2	0.11	374655600	84557	85.58	4475	4530	4385	5810	3130	4470	4430.78	2.01	12154	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1038	27.45	0.91	12	0.36	163.00	4942.00	7360	20230623	-39.20	3950	20240419	13.29	5530	-19.08	20240110	3950	13.29	20240419	7360	-39.20	20230623	3950	13.29	20240419	4.81	N	126880	500	116 억	465957	N	N	68	N	N
133	20240604	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	-35	5	-0.78	342974355	77458	78.40	4475	4530	4385	5810	3130	4470	4427.85	2.01	13158	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1029	27.21	0.90	12	0.33	163.00	4942.00	7360	20230623	-39.74	3950	20240419	12.28	5530	-19.80	20240110	3950	12.28	20240419	7360	-39.74	20230623	3950	12.28	20240419	4.81	N	126880	500	116 억	465957	N	N	68	N	N
134	20240604	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	-55	5	-1.23	310739145	70159	71.01	4475	4530	4385	5810	3130	4470	4429.04	2.01	8908	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1024	27.09	0.89	12	0.30	163.00	4942.00	7360	20230623	-40.01	3950	20240419	11.77	5530	-20.16	20240110	3950	11.77	20240419	7360	-40.01	20230623	3950	11.77	20240419	4.81	N	126880	500	116 억	465957	N	N	68	N	N
135	20240604	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	-65	5	-1.45	270495055	61024	61.76	4475	4530	4385	5810	3130	4470	4432.57	2.01	3535	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1022	27.02	0.89	12	0.26	163.00	4942.00	7360	20230623	-40.15	3950	20240419	11.52	5530	-20.34	20240110	3950	11.52	20240419	7360	-40.15	20230623	3950	11.52	20240419	4.81	N	126880	500	116 억	465957	N	N	68	N	N
136	20240604	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	-40	5	-0.89	203189715	45738	46.29	4475	4530	4400	5810	3130	4470	4442.44	2.01	-1206	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1028	27.18	0.90	12	0.20	163.00	4942.00	7360	20230623	-39.81	3950	20240419	12.15	5530	-19.89	20240110	3950	12.15	20240419	7360	-39.81	20230623	3950	12.15	20240419	4.81	N	126880	500	116 억	465957	N	N	68	N	N
137	20240604	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	-5	5	-0.11	72465680	16203	16.40	4475	4530	4460	5810	3130	4470	4472.37	2.01	-45	4600	4535	4500	4435	4400	4517	4417	116	1340	500	3300	5	1	23204903	1036	27.39	0.90	12	0.07	163.00	4942.00	7360	20230623	-39.33	3950	20240419	13.04	5530	-19.26	20240110	3950	13.04	20240419	7360	-39.33	20230623	3950	13.04	20240419	4.81	N	126880	500	116 억	465957	N	N	68	N	N
138	20240603	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	5	2	0.11	437202025	97029	71.28	4510	4565	4465	5800	3130	4465	4506.05	2.03	-5937	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1037	27.42	0.90	12	0.42	163.00	4942.00	7360	20230623	-39.27	3950	20240419	13.16	5530	-19.17	20240110	3950	13.16	20240419	7360	-39.27	20230623	3950	13.16	20240419	4.80	N	126880	500	116 억	471999	N	N	68	N	N
139	20240603	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	15	2	0.34	400534925	88857	65.28	4510	4565	4465	5800	3130	4465	4507.64	2.03	-4771	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1040	27.48	0.91	12	0.38	163.00	4942.00	7360	20230623	-39.13	3950	20240419	13.42	5530	-18.99	20240110	3950	13.42	20240419	7360	-39.13	20230623	3950	13.42	20240419	4.80	N	126880	500	116 억	471999	N	N	5	N	N
140	20240603	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	50	2	1.12	327935590	72642	53.37	4510	4565	4470	5800	3130	4465	4514.41	2.03	-6121	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1048	27.70	0.91	12	0.31	163.00	4942.00	7360	20230623	-38.65	3950	20240419	14.30	5530	-18.35	20240110	3950	14.30	20240419	7360	-38.65	20230623	3950	14.30	20240419	4.80	N	126880	500	116 억	471999	N	N	5	N	N
141	20240603	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	95	2	2.13	293164345	64941	47.71	4510	4565	4470	5800	3130	4465	4514.32	2.03	-4964	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1058	27.98	0.92	12	0.28	163.00	4942.00	7360	20230623	-38.04	3950	20240419	15.44	5530	-17.54	20240110	3950	15.44	20240419	7360	-38.04	20230623	3950	15.44	20240419	4.80	N	126880	500	116 억	471999	N	N	5	N	N
142	20240603	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	80	2	1.79	203992250	45271	33.26	4510	4545	4470	5800	3130	4465	4506.02	2.03	1042	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1055	27.88	0.92	12	0.20	163.00	4942.00	7360	20230623	-38.25	3950	20240419	15.06	5530	-17.81	20240110	3950	15.06	20240419	7360	-38.25	20230623	3950	15.06	20240419	4.80	N	126880	500	116 억	471999	N	N	5	N	N
143	20240603	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	65	2	1.46	156884170	34875	25.62	4510	4535	4470	5800	3130	4465	4498.47	2.03	-1667	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1051	27.79	0.92	12	0.15	163.00	4942.00	7360	20230623	-38.45	3950	20240419	14.68	5530	-18.08	20240110	3950	14.68	20240419	7360	-38.45	20230623	3950	14.68	20240419	4.80	N	126880	500	116 억	471999	N	N	5	N	N
144	20240603	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	55	2	1.23	107385985	23901	17.56	4510	4535	4470	5800	3130	4465	4492.95	2.03	-814	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1049	27.73	0.91	12	0.10	163.00	4942.00	7360	20230623	-38.59	3950	20240419	14.43	5530	-18.26	20240110	3950	14.43	20240419	7360	-38.59	20230623	3950	14.43	20240419	4.80	N	126880	500	116 억	471999	N	N	5	N	N
145	20240603	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	35	2	0.78	18548960	4124	3.03	4510	4535	4485	5800	3130	4465	4497.81	2.03	-752	4588	4526	4463	4401	4338	4557	4432	116	1335	500	3300	5	1	23204903	1044	27.61	0.91	12	0.02	163.00	4942.00	7360	20230623	-38.86	3950	20240419	13.92	5530	-18.63	20240110	3950	13.92	20240419	7360	-38.86	20230623	3950	13.92	20240419	4.80	N	126880	500	116 억	471999	N	N	5	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History