KissMeData/117730/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13000	-10	5	-0.08	1862679470	143926	71.88	13010	13260	12770	16910	9110	13010	12941.88	0.17	2032	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2319	-4.59	7.37	12	0.81	-2831.00	1763.00	39500	20230907	-67.09	12430	20240624	4.59	24350	-46.61	20240116	12430	4.59	20240624	39500	-67.09	20230907	12430	4.59	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
3	20240628	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12920	-90	5	-0.69	1707278620	131904	65.88	13010	13260	12770	16910	9110	13010	12943.34	0.17	2950	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2305	-4.56	7.33	12	0.74	-2831.00	1763.00	39500	20230907	-67.29	12430	20240624	3.94	24350	-46.94	20240116	12430	3.94	20240624	39500	-67.29	20230907	12430	3.94	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
4	20240628	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12930	-80	5	-0.61	1457409540	112563	56.22	13010	13260	12770	16910	9110	13010	12947.50	0.17	3167	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2306	-4.57	7.33	12	0.63	-2831.00	1763.00	39500	20230907	-67.27	12430	20240624	4.02	24350	-46.90	20240116	12430	4.02	20240624	39500	-67.27	20230907	12430	4.02	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
5	20240628	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12880	-130	5	-1.00	1359221890	104965	52.43	13010	13260	12770	16910	9110	13010	12949.29	0.17	5190	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2297	-4.55	7.31	12	0.59	-2831.00	1763.00	39500	20230907	-67.39	12430	20240624	3.62	24350	-47.10	20240116	12430	3.62	20240624	39500	-67.39	20230907	12430	3.62	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
6	20240628	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13000	-10	5	-0.08	1144805190	88410	44.16	13010	13260	12770	16910	9110	13010	12948.82	0.17	5950	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2319	-4.59	7.37	12	0.50	-2831.00	1763.00	39500	20230907	-67.09	12430	20240624	4.59	24350	-46.61	20240116	12430	4.59	20240624	39500	-67.09	20230907	12430	4.59	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
7	20240628	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12970	-40	5	-0.31	1020763280	78845	39.38	13010	13260	12770	16910	9110	13010	12946.46	0.17	6386	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2313	-4.58	7.36	12	0.44	-2831.00	1763.00	39500	20230907	-67.16	12430	20240624	4.34	24350	-46.74	20240116	12430	4.34	20240624	39500	-67.16	20230907	12430	4.34	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
8	20240628	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13000	-10	5	-0.08	843176800	65099	32.51	13010	13260	12770	16910	9110	13010	12952.22	0.17	5791	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2319	-4.59	7.37	12	0.36	-2831.00	1763.00	39500	20230907	-67.09	12430	20240624	4.59	24350	-46.61	20240116	12430	4.59	20240624	39500	-67.09	20230907	12430	4.59	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
9	20240628	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12840	-170	5	-1.31	292958770	22774	11.37	13010	13010	12770	16910	9110	13010	12863.74	0.17	4655	13803	13406	13193	12796	12583	13300	12690	89	3900	500	9360	10	1	17837060	2290	-4.54	7.28	12	0.13	-2831.00	1763.00	39500	20230907	-67.49	12430	20240624	3.30	24350	-47.27	20240116	12430	3.30	20240624	39500	-67.49	20230907	12430	3.30	20240624	1.67	N	117730	500	89 억	30327	N	N	830	N	N
10	20240627	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13010	-520	5	-3.84	2604086380	197806	124.35	13530	13590	12980	17580	9480	13530	13164.60	0.28	-19486	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2321	-4.60	7.38	12	1.11	-2831.00	1763.00	39500	20230907	-67.06	12430	20240624	4.67	24350	-46.57	20240116	12430	4.67	20240624	39500	-67.06	20230907	12430	4.67	20240624	1.73	N	117730	500	89 억	49775	N	N	830	N	N
11	20240627	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12990	-540	5	-3.99	2461287520	186828	117.45	13530	13590	12980	17580	9480	13530	13173.60	0.28	-18267	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2317	-4.59	7.37	12	1.05	-2831.00	1763.00	39500	20230907	-67.11	12430	20240624	4.51	24350	-46.65	20240116	12430	4.51	20240624	39500	-67.11	20230907	12430	4.51	20240624	1.73	N	117730	500	89 억	49775	N	N	1103	N	N
12	20240627	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13020	-510	5	-3.77	2067562070	156555	98.42	13530	13590	12990	17580	9480	13530	13206.10	0.28	-12166	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2322	-4.60	7.39	12	0.88	-2831.00	1763.00	39500	20230907	-67.04	12430	20240624	4.75	24350	-46.53	20240116	12430	4.75	20240624	39500	-67.04	20230907	12430	4.75	20240624	1.73	N	117730	500	89 억	49775	N	N	1103	N	N
13	20240627	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13100	-430	5	-3.18	1905914700	144181	90.64	13530	13590	12990	17580	9480	13530	13218.36	0.28	-8068	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2337	-4.63	7.43	12	0.81	-2831.00	1763.00	39500	20230907	-66.84	12430	20240624	5.39	24350	-46.20	20240116	12430	5.39	20240624	39500	-66.84	20230907	12430	5.39	20240624	1.73	N	117730	500	89 억	49775	N	N	1103	N	N
14	20240627	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13020	-510	5	-3.77	1729588080	130714	82.18	13530	13590	12990	17580	9480	13530	13231.28	0.28	-5168	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2322	-4.60	7.39	12	0.73	-2831.00	1763.00	39500	20230907	-67.04	12430	20240624	4.75	24350	-46.53	20240116	12430	4.75	20240624	39500	-67.04	20230907	12430	4.75	20240624	1.73	N	117730	500	89 억	49775	N	N	1103	N	N
15	20240627	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13260	-270	5	-2.00	1093503890	82244	51.70	13530	13590	13180	17580	9480	13530	13295.13	0.28	6734	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2365	-4.68	7.52	12	0.46	-2831.00	1763.00	39500	20230907	-66.43	12430	20240624	6.68	24350	-45.54	20240116	12430	6.68	20240624	39500	-66.43	20230907	12430	6.68	20240624	1.73	N	117730	500	89 억	49775	N	N	1103	N	N
16	20240627	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13290	-240	5	-1.77	861050780	64740	40.70	13530	13590	13180	17580	9480	13530	13299.24	0.28	9054	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2371	-4.69	7.54	12	0.36	-2831.00	1763.00	39500	20230907	-66.35	12430	20240624	6.92	24350	-45.42	20240116	12430	6.92	20240624	39500	-66.35	20230907	12430	6.92	20240624	1.73	N	117730	500	89 억	49775	N	N	1103	N	N
17	20240627	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13260	-270	5	-2.00	197787490	14816	9.31	13530	13590	13250	17580	9480	13530	13346.48	0.28	-714	13910	13720	13510	13320	13110	13615	13215	89	4050	500	9740	10	1	17837060	2365	-4.68	7.52	12	0.08	-2831.00	1763.00	39500	20230907	-66.43	12430	20240624	6.68	24350	-45.54	20240116	12430	6.68	20240624	39500	-66.43	20230907	12430	6.68	20240624	1.73	N	117730	500	89 억	49775	N	N	1103	N	N
18	20240626	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13530	-90	5	-0.66	2127741450	157930	7.61	13620	13700	13300	17700	9540	13620	13472.64	0.25	5782	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2413	-4.78	7.67	12	0.89	-2831.00	1763.00	39500	20230907	-65.75	12430	20240624	8.85	24350	-44.44	20240116	12430	8.85	20240624	39500	-65.75	20230907	12430	8.85	20240624	1.72	N	117730	500	89 억	44030	N	N	1103	N	N
19	20240626	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13550	-70	5	-0.51	2011046180	149319	7.20	13620	13700	13300	17700	9540	13620	13468.12	0.25	5820	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2417	-4.79	7.69	12	0.84	-2831.00	1763.00	39500	20230907	-65.70	12430	20240624	9.01	24350	-44.35	20240116	12430	9.01	20240624	39500	-65.70	20230907	12430	9.01	20240624	1.72	N	117730	500	89 억	44030	N	N	32	N	N
20	20240626	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13500	-120	5	-0.88	1747248710	129863	6.26	13620	13700	13300	17700	9540	13620	13454.55	0.25	8077	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2408	-4.77	7.66	12	0.73	-2831.00	1763.00	39500	20230907	-65.82	12430	20240624	8.61	24350	-44.56	20240116	12430	8.61	20240624	39500	-65.82	20230907	12430	8.61	20240624	1.72	N	117730	500	89 억	44030	N	N	32	N	N
21	20240626	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13580	-40	5	-0.29	1606680850	119457	5.76	13620	13700	13300	17700	9540	13620	13449.87	0.25	7269	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2422	-4.80	7.70	12	0.67	-2831.00	1763.00	39500	20230907	-65.62	12430	20240624	9.25	24350	-44.23	20240116	12430	9.25	20240624	39500	-65.62	20230907	12430	9.25	20240624	1.72	N	117730	500	89 억	44030	N	N	32	N	N
22	20240626	120823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13390	-230	5	-1.69	1443100790	107290	5.17	13620	13700	13300	17700	9540	13620	13450.47	0.25	5940	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2388	-4.73	7.60	12	0.60	-2831.00	1763.00	39500	20230907	-66.10	12430	20240624	7.72	24350	-45.01	20240116	12430	7.72	20240624	39500	-66.10	20230907	12430	7.72	20240624	1.72	N	117730	500	89 억	44030	N	N	32	N	N
23	20240626	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13420	-200	5	-1.47	1264568790	93982	4.53	13620	13700	13300	17700	9540	13620	13455.44	0.25	8558	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2394	-4.74	7.61	12	0.53	-2831.00	1763.00	39500	20230907	-66.03	12430	20240624	7.96	24350	-44.89	20240116	12430	7.96	20240624	39500	-66.03	20230907	12430	7.96	20240624	1.72	N	117730	500	89 억	44030	N	N	32	N	N
24	20240626	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13480	-140	5	-1.03	1025589040	76127	3.67	13620	13700	13300	17700	9540	13620	13472.08	0.25	3670	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2404	-4.76	7.65	12	0.43	-2831.00	1763.00	39500	20230907	-65.87	12430	20240624	8.45	24350	-44.64	20240116	12430	8.45	20240624	39500	-65.87	20230907	12430	8.45	20240624	1.72	N	117730	500	89 억	44030	N	N	32	N	N
25	20240626	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13560	-60	5	-0.44	286659020	21151	1.02	13620	13700	13480	17700	9540	13620	13552.98	0.25	266	16060	14840	14130	12910	12200	15450	13520	89	4080	500	9800	10	1	17837060	2419	-4.79	7.69	12	0.12	-2831.00	1763.00	39500	20230907	-65.67	12430	20240624	9.09	24350	-44.31	20240116	12430	9.09	20240624	39500	-65.67	20230907	12430	9.09	20240624	1.72	N	117730	500	89 억	44030	N	N	32	N	N
26	20240625	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13620	820	2	6.41	29654125790	2071098	291.58	13500	15350	13420	16640	8960	12800	14318.65	0.13	19965	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2429	-4.81	7.73	12	11.61	-2831.00	1763.00	39500	20230907	-65.52	12430	20240624	9.57	24350	-44.07	20240116	12430	9.57	20240624	39500	-65.52	20230907	12430	9.57	20240624	1.63	N	117730	500	89 억	23918	N	N	32	N	N
27	20240625	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13600	800	2	6.25	29363531620	2049757	288.57	13500	15350	13420	16640	8960	12800	14325.66	0.13	17026	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2426	-4.80	7.71	12	11.49	-2831.00	1763.00	39500	20230907	-65.57	12430	20240624	9.41	24350	-44.15	20240116	12430	9.41	20240624	39500	-65.57	20230907	12430	9.41	20240624	1.63	N	117730	500	89 억	23918	N	N	0	N	N
28	20240625	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13620	820	2	6.41	28898692410	2015579	283.76	13500	15350	13420	16640	8960	12800	14337.96	0.13	14728	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2429	-4.81	7.73	12	11.30	-2831.00	1763.00	39500	20230907	-65.52	12430	20240624	9.57	24350	-44.07	20240116	12430	9.57	20240624	39500	-65.52	20230907	12430	9.57	20240624	1.63	N	117730	500	89 억	23918	N	N	0	N	N
29	20240625	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13880	1080	2	8.44	28580425340	1992317	280.49	13500	15350	13420	16640	8960	12800	14345.62	0.13	18031	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2476	-4.90	7.87	12	11.17	-2831.00	1763.00	39500	20230907	-64.86	12430	20240624	11.67	24350	-43.00	20240116	12430	11.67	20240624	39500	-64.86	20230907	12430	11.67	20240624	1.63	N	117730	500	89 억	23918	N	N	0	N	N
30	20240625	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13630	830	2	6.48	27478996440	1911589	269.12	13500	15350	13420	16640	8960	12800	14375.27	0.13	10494	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2431	-4.81	7.73	12	10.72	-2831.00	1763.00	39500	20230907	-65.49	12430	20240624	9.65	24350	-44.02	20240116	12430	9.65	20240624	39500	-65.49	20230907	12430	9.65	20240624	1.63	N	117730	500	89 억	23918	N	N	0	N	N
31	20240625	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13830	1030	2	8.05	26135583390	1813962	255.38	13500	15350	13420	16640	8960	12800	14408.36	0.13	11995	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2467	-4.89	7.84	12	10.17	-2831.00	1763.00	39500	20230907	-64.99	12430	20240624	11.26	24350	-43.20	20240116	12430	11.26	20240624	39500	-64.99	20230907	12430	11.26	20240624	1.63	N	117730	500	89 억	23918	N	N	0	N	N
32	20240625	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14840	2040	2	15.94	11493479270	813536	114.53	13500	14840	13420	16640	8960	12800	14128.44	0.13	115128	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2647	-5.24	8.42	12	4.56	-2831.00	1763.00	39500	20230907	-62.43	12430	20240624	19.39	24350	-39.06	20240116	12430	19.39	20240624	39500	-62.43	20230907	12430	19.39	20240624	1.63	N	117730	500	89 억	23918	Y	N	0	N	N
33	20240625	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14360	1560	2	12.19	4655745760	332150	46.76	13500	14420	13420	16640	8960	12800	14018.42	0.13	63628	14513	13656	13043	12186	11573	13350	11880	89	3840	500	9210	10	1	17837060	2561	-5.07	8.15	12	1.86	-2831.00	1763.00	39500	20230907	-63.65	12430	20240624	15.53	24350	-41.03	20240116	12430	15.53	20240624	39500	-63.65	20230907	12430	15.53	20240624	1.63	N	117730	500	89 억	23918	N	N	0	N	N
34	20240624	160818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12800	-1120	5	-8.05	8978464990	698648	147.44	13900	13900	12430	18090	9750	13920	12851.21	0.14	-1050	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2283	-4.52	7.26	12	3.92	-2831.00	1763.00	39500	20230907	-67.59	12430	20240624	2.98	24350	-47.43	20240116	12430	2.98	20240624	39500	-67.59	20230907	12430	2.98	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
35	20240624	150819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12550	-1370	5	-9.84	8444924410	656724	138.60	13900	13900	12430	18090	9750	13920	12859.17	0.14	1128	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2239	-4.43	7.12	12	3.68	-2831.00	1763.00	39500	20230907	-68.23	12430	20240624	0.97	24350	-48.46	20240116	12430	0.97	20240624	39500	-68.23	20230907	12430	0.97	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
36	20240624	140820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12600	-1320	5	-9.48	7179808020	555755	117.29	13900	13900	12520	18090	9750	13920	12919.02	0.14	14268	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2247	-4.45	7.15	12	3.12	-2831.00	1763.00	39500	20230907	-68.10	12520	20240624	0.64	24350	-48.25	20240116	12520	0.64	20240624	39500	-68.10	20230907	12520	0.64	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
37	20240624	130817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12690	-1230	5	-8.84	6615475270	511050	107.85	13900	13900	12520	18090	9750	13920	12944.87	0.14	21264	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2264	-4.48	7.20	12	2.87	-2831.00	1763.00	39500	20230907	-67.87	12520	20240624	1.36	24350	-47.89	20240116	12520	1.36	20240624	39500	-67.87	20230907	12520	1.36	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
38	20240624	120819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12620	-1300	5	-9.34	6177343710	476522	100.57	13900	13900	12520	18090	9750	13920	12963.40	0.14	15864	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2251	-4.46	7.16	12	2.67	-2831.00	1763.00	39500	20230907	-68.05	12520	20240624	0.80	24350	-48.17	20240116	12520	0.80	20240624	39500	-68.05	20230907	12520	0.80	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
39	20240624	110821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12600	-1320	5	-9.48	5570351940	428646	90.46	13900	13900	12520	18090	9750	13920	12995.23	0.14	18701	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2247	-4.45	7.15	12	2.40	-2831.00	1763.00	39500	20230907	-68.10	12520	20240624	0.64	24350	-48.25	20240116	12520	0.64	20240624	39500	-68.10	20230907	12520	0.64	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
40	20240624	100818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12920	-1000	5	-7.18	3311620340	251099	52.99	13900	13900	12760	18090	9750	13920	13188.50	0.14	25310	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2305	-4.56	7.33	12	1.41	-2831.00	1763.00	39500	20230907	-67.29	12760	20240624	1.25	24350	-46.94	20240116	12760	1.25	20240624	39500	-67.29	20230907	12760	1.25	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
41	20240624	090819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13630	-290	5	-2.08	287865130	20912	4.41	13900	13900	13620	18090	9750	13920	13765.55	0.14	-3684	15280	14600	14240	13560	13200	14420	13380	89	4170	500	10020	10	1	17837060	2431	-4.81	7.73	12	0.12	-2831.00	1763.00	39500	20230907	-65.49	13620	20240624	0.07	24350	-44.02	20240116	13620	0.07	20240624	39500	-65.49	20230907	13620	0.07	20240624	1.65	N	117730	500	89 억	24703	N	N	7	N	N
42	20240621	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13920	-1020	5	-6.83	6633709780	469005	279.07	14920	14920	13880	19420	10460	14940	14144.42	0.13	1429	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2483	-4.92	7.90	12	2.63	-2831.00	1763.00	39500	20230907	-64.76	13740	20240531	1.31	24350	-42.83	20240116	13740	1.31	20240531	39500	-64.76	20230907	13740	1.31	20240531	1.62	N	117730	500	89 억	23869	N	N	7	N	N
43	20240621	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13950	-990	5	-6.63	6336204130	447654	266.37	14920	14920	13880	19420	10460	14940	14154.24	0.13	2223	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2488	-4.93	7.91	12	2.51	-2831.00	1763.00	39500	20230907	-64.68	13740	20240531	1.53	24350	-42.71	20240116	13740	1.53	20240531	39500	-64.68	20230907	13740	1.53	20240531	1.62	N	117730	500	89 억	23869	N	N	0	N	N
44	20240621	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13970	-970	5	-6.49	5179195970	364546	216.92	14920	14920	13960	19420	10460	14940	14207.24	0.13	1192	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2492	-4.93	7.92	12	2.04	-2831.00	1763.00	39500	20230907	-64.63	13740	20240531	1.67	24350	-42.63	20240116	13740	1.67	20240531	39500	-64.63	20230907	13740	1.67	20240531	1.62	N	117730	500	89 억	23869	N	N	0	N	N
45	20240621	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14010	-930	5	-6.22	4557047040	320100	190.47	14920	14920	13960	19420	10460	14940	14236.31	0.13	9126	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2499	-4.95	7.95	12	1.79	-2831.00	1763.00	39500	20230907	-64.53	13740	20240531	1.97	24350	-42.46	20240116	13740	1.97	20240531	39500	-64.53	20230907	13740	1.97	20240531	1.62	N	117730	500	89 억	23869	N	N	0	N	N
46	20240621	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14010	-930	5	-6.22	3980586910	278909	165.96	14920	14920	13990	19420	10460	14940	14271.98	0.13	15747	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2499	-4.95	7.95	12	1.56	-2831.00	1763.00	39500	20230907	-64.53	13740	20240531	1.97	24350	-42.46	20240116	13740	1.97	20240531	39500	-64.53	20230907	13740	1.97	20240531	1.62	N	117730	500	89 억	23869	N	N	0	N	N
47	20240621	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14150	-790	5	-5.29	2971180210	206953	123.14	14920	14920	14070	19420	10460	14940	14356.78	0.13	8656	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2524	-5.00	8.03	12	1.16	-2831.00	1763.00	39500	20230907	-64.18	13740	20240531	2.98	24350	-41.89	20240116	13740	2.98	20240531	39500	-64.18	20230907	13740	2.98	20240531	1.62	N	117730	500	89 억	23869	N	N	0	N	N
48	20240621	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14350	-590	5	-3.95	1776577660	122877	73.12	14920	14920	14220	19420	10460	14940	14458.16	0.13	12645	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2560	-5.07	8.14	12	0.69	-2831.00	1763.00	39500	20230907	-63.67	13740	20240531	4.44	24350	-41.07	20240116	13740	4.44	20240531	39500	-63.67	20230907	13740	4.44	20240531	1.62	N	117730	500	89 억	23869	N	N	0	N	N
49	20240621	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14750	-190	5	-1.27	223007970	15123	9.00	14920	14920	14690	19420	10460	14940	14746.23	0.13	4009	15493	15216	15073	14796	14653	15145	14725	89	4480	500	10750	10	1	17837060	2631	-5.21	8.37	12	0.08	-2831.00	1763.00	39500	20230907	-62.66	13740	20240531	7.35	24350	-39.43	20240116	13740	7.35	20240531	39500	-62.66	20230907	13740	7.35	20240531	1.62	N	117730	500	89 억	23869	N	N	0	N	N
50	20240620	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14940	-270	5	-1.78	2455927360	163124	43.12	15100	15350	14930	19770	10650	15210	15055.93	0.18	-1226	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2665	-5.28	8.47	12	0.91	-2831.00	1763.00	39500	20230907	-62.18	13740	20240531	8.73	24350	-38.64	20240116	13740	8.73	20240531	39500	-62.18	20230907	13740	8.73	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
51	20240620	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14940	-270	5	-1.78	2311522970	153462	40.56	15100	15350	14930	19770	10650	15210	15062.46	0.18	-652	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2665	-5.28	8.47	12	0.86	-2831.00	1763.00	39500	20230907	-62.18	13740	20240531	8.73	24350	-38.64	20240116	13740	8.73	20240531	39500	-62.18	20230907	13740	8.73	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
52	20240620	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-190	5	-1.25	1750918180	116021	30.67	15100	15350	14980	19770	10650	15210	15091.34	0.18	-700	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2679	-5.31	8.52	12	0.65	-2831.00	1763.00	39500	20230907	-61.97	13740	20240531	9.32	24350	-38.32	20240116	13740	9.32	20240531	39500	-61.97	20230907	13740	9.32	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
53	20240620	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15000	-210	5	-1.38	1524794560	100957	26.68	15100	15350	14980	19770	10650	15210	15103.35	0.18	-1428	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2676	-5.30	8.51	12	0.57	-2831.00	1763.00	39500	20230907	-62.03	13740	20240531	9.17	24350	-38.40	20240116	13740	9.17	20240531	39500	-62.03	20230907	13740	9.17	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
54	20240620	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-190	5	-1.25	1219063190	80578	21.30	15100	15350	15010	19770	10650	15210	15128.93	0.18	4510	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2679	-5.31	8.52	12	0.45	-2831.00	1763.00	39500	20230907	-61.97	13740	20240531	9.32	24350	-38.32	20240116	13740	9.32	20240531	39500	-61.97	20230907	13740	9.32	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
55	20240620	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-190	5	-1.25	1066905970	70448	18.62	15100	15350	15010	19770	10650	15210	15144.54	0.18	4781	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2679	-5.31	8.52	12	0.39	-2831.00	1763.00	39500	20230907	-61.97	13740	20240531	9.32	24350	-38.32	20240116	13740	9.32	20240531	39500	-61.97	20230907	13740	9.32	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
56	20240620	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15180	-30	5	-0.20	726987600	47896	12.66	15100	15350	15020	19770	10650	15210	15178.43	0.18	5833	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2708	-5.36	8.61	12	0.27	-2831.00	1763.00	39500	20230907	-61.57	13740	20240531	10.48	24350	-37.66	20240116	13740	10.48	20240531	39500	-61.57	20230907	13740	10.48	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
57	20240620	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15130	-80	5	-0.53	124594560	8273	2.19	15100	15160	15020	19770	10650	15210	15059.47	0.18	1682	15963	15586	15263	14886	14563	15425	14725	89	4560	500	10950	10	1	17837060	2699	-5.34	8.58	12	0.05	-2831.00	1763.00	39500	20230907	-61.70	13740	20240531	10.12	24350	-37.86	20240116	13740	10.12	20240531	39500	-61.70	20230907	13740	10.12	20240531	1.71	N	117730	500	89 억	31988	N	N	0	N	N
58	20240619	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15210	-500	5	-3.18	5677740470	375969	25.39	15640	15640	14940	20400	11000	15710	15101.26	0.21	-6205	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2713	-5.37	8.63	12	2.11	-2831.00	1763.00	39500	20230907	-61.49	13740	20240531	10.70	24350	-37.54	20240116	13740	10.70	20240531	39500	-61.49	20230907	13740	10.70	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
59	20240619	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15250	-460	5	-2.93	5425917590	359420	24.27	15640	15640	14940	20400	11000	15710	15096.05	0.21	-5033	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2720	-5.39	8.65	12	2.02	-2831.00	1763.00	39500	20230907	-61.39	13740	20240531	10.99	24350	-37.37	20240116	13740	10.99	20240531	39500	-61.39	20230907	13740	10.99	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
60	20240619	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15070	-640	5	-4.07	4812509730	319015	21.54	15640	15640	14940	20400	11000	15710	15085.23	0.21	-1362	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2688	-5.32	8.55	12	1.79	-2831.00	1763.00	39500	20230907	-61.85	13740	20240531	9.68	24350	-38.11	20240116	13740	9.68	20240531	39500	-61.85	20230907	13740	9.68	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
61	20240619	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15000	-710	5	-4.52	4459888190	295525	19.96	15640	15640	14940	20400	11000	15710	15091.09	0.21	-2748	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2676	-5.30	8.51	12	1.66	-2831.00	1763.00	39500	20230907	-62.03	13740	20240531	9.17	24350	-38.40	20240116	13740	9.17	20240531	39500	-62.03	20230907	13740	9.17	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
62	20240619	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15000	-710	5	-4.52	4010144430	265478	17.93	15640	15640	14950	20400	11000	15710	15105.03	0.21	-2173	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2676	-5.30	8.51	12	1.49	-2831.00	1763.00	39500	20230907	-62.03	13740	20240531	9.17	24350	-38.40	20240116	13740	9.17	20240531	39500	-62.03	20230907	13740	9.17	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
63	20240619	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15010	-700	5	-4.46	3364129580	222394	15.02	15640	15640	14990	20400	11000	15710	15126.49	0.21	6728	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2677	-5.30	8.51	12	1.25	-2831.00	1763.00	39500	20230907	-62.00	13740	20240531	9.24	24350	-38.36	20240116	13740	9.24	20240531	39500	-62.00	20230907	13740	9.24	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
64	20240619	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15130	-580	5	-3.69	2774816320	183240	12.38	15640	15640	14990	20400	11000	15710	15142.60	0.21	9322	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2699	-5.34	8.58	12	1.03	-2831.00	1763.00	39500	20230907	-61.70	13740	20240531	10.12	24350	-37.86	20240116	13740	10.12	20240531	39500	-61.70	20230907	13740	10.12	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
65	20240619	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15080	-630	5	-4.01	1041043330	68183	4.60	15640	15640	15050	20400	11000	15710	15267.38	0.21	13798	18503	17106	15803	14406	13103	17805	15105	89	4690	500	11310	10	1	17837060	2690	-5.33	8.55	12	0.38	-2831.00	1763.00	39500	20230907	-61.82	13740	20240531	9.75	24350	-38.07	20240116	13740	9.75	20240531	39500	-61.82	20230907	13740	9.75	20240531	1.72	N	117730	500	89 억	37917	N	N	392	N	N
66	20240618	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15710	610	2	4.04	23954997640	1470761	782.32	15150	17200	14500	19630	10570	15100	16287.99	0.28	-11247	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2802	-5.55	8.91	12	8.25	-2831.00	1763.00	39500	20230907	-60.23	13740	20240531	14.34	24350	-35.48	20240116	13740	14.34	20240531	39500	-60.23	20230907	13740	14.34	20240531	1.72	N	117730	500	89 억	49506	N	N	392	N	N
67	20240618	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15760	660	2	4.37	23086552260	1415656	753.01	15150	17200	14500	19630	10570	15100	16308.02	0.28	-11724	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2811	-5.57	8.94	12	7.94	-2831.00	1763.00	39500	20230907	-60.10	13740	20240531	14.70	24350	-35.28	20240116	13740	14.70	20240531	39500	-60.10	20230907	13740	14.70	20240531	1.72	N	117730	500	89 억	49506	N	N	0	N	N
68	20240618	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14940	-160	5	-1.06	1690519290	112796	60.00	15150	15340	14500	19630	10570	15100	14987.40	0.28	10429	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2665	-5.28	8.47	12	0.63	-2831.00	1763.00	39500	20230907	-62.18	13740	20240531	8.73	24350	-38.64	20240116	13740	8.73	20240531	39500	-62.18	20230907	13740	8.73	20240531	1.72	N	117730	500	89 억	49506	N	N	0	N	N
69	20240618	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14900	-200	5	-1.32	1499594900	100070	53.23	15150	15340	14500	19630	10570	15100	14985.46	0.28	9159	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2658	-5.26	8.45	12	0.56	-2831.00	1763.00	39500	20230907	-62.28	13740	20240531	8.44	24350	-38.81	20240116	13740	8.44	20240531	39500	-62.28	20230907	13740	8.44	20240531	1.72	N	117730	500	89 억	49506	N	N	0	N	N
70	20240618	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14890	-210	5	-1.39	1367196620	91170	48.49	15150	15340	14500	19630	10570	15100	14996.12	0.28	8179	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2656	-5.26	8.45	12	0.51	-2831.00	1763.00	39500	20230907	-62.30	13740	20240531	8.37	24350	-38.85	20240116	13740	8.37	20240531	39500	-62.30	20230907	13740	8.37	20240531	1.72	N	117730	500	89 억	49506	N	N	0	N	N
71	20240618	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14910	-190	5	-1.26	990660800	65734	34.96	15150	15340	14850	19630	10570	15100	15070.75	0.28	1086	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2660	-5.27	8.46	12	0.37	-2831.00	1763.00	39500	20230907	-62.25	13740	20240531	8.52	24350	-38.77	20240116	13740	8.52	20240531	39500	-62.25	20230907	13740	8.52	20240531	1.72	N	117730	500	89 억	49506	N	N	0	N	N
72	20240618	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15040	-60	5	-0.40	628775450	41560	22.11	15150	15340	15000	19630	10570	15100	15129.34	0.28	-3853	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2683	-5.31	8.53	12	0.23	-2831.00	1763.00	39500	20230907	-61.92	13740	20240531	9.46	24350	-38.23	20240116	13740	9.46	20240531	39500	-61.92	20230907	13740	9.46	20240531	1.72	N	117730	500	89 억	49506	N	N	0	N	N
73	20240618	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15180	80	2	0.53	135713030	8906	4.74	15150	15340	15120	19630	10570	15100	15238.38	0.28	1593	16600	15850	15450	14700	14300	15650	14500	89	4530	500	10870	10	1	17837060	2708	-5.36	8.61	12	0.05	-2831.00	1763.00	39500	20230907	-61.57	13740	20240531	10.48	24350	-37.66	20240116	13740	10.48	20240531	39500	-61.57	20230907	13740	10.48	20240531	1.72	N	117730	500	89 억	49506	N	N	0	N	N
74	20240617	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15100	-740	5	-4.67	2883910470	187388	92.20	16020	16200	15050	20550	11090	15840	15390.08	0.27	656	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2693	-5.33	8.56	12	1.05	-2831.00	1763.00	39500	20230907	-61.77	13740	20240531	9.90	24350	-37.99	20240116	13740	9.90	20240531	39500	-61.77	20230907	13740	9.90	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
75	20240617	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15070	-770	5	-4.86	2711459760	175951	86.58	16020	16200	15050	20550	11090	15840	15410.31	0.27	-2640	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2688	-5.32	8.55	12	0.99	-2831.00	1763.00	39500	20230907	-61.85	13740	20240531	9.68	24350	-38.11	20240116	13740	9.68	20240531	39500	-61.85	20230907	13740	9.68	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
76	20240617	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15190	-650	5	-4.10	2239701260	144729	71.21	16020	16200	15140	20550	11090	15840	15475.14	0.27	-5321	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2709	-5.37	8.62	12	0.81	-2831.00	1763.00	39500	20230907	-61.54	13740	20240531	10.55	24350	-37.62	20240116	13740	10.55	20240531	39500	-61.54	20230907	13740	10.55	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
77	20240617	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15220	-620	5	-3.91	1860085690	119750	58.92	16020	16200	15190	20550	11090	15840	15533.07	0.27	-5738	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2715	-5.38	8.63	12	0.67	-2831.00	1763.00	39500	20230907	-61.47	13740	20240531	10.77	24350	-37.49	20240116	13740	10.77	20240531	39500	-61.47	20230907	13740	10.77	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
78	20240617	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15290	-550	5	-3.47	1674948310	107598	52.94	16020	16200	15190	20550	11090	15840	15566.72	0.27	-6073	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2727	-5.40	8.67	12	0.60	-2831.00	1763.00	39500	20230907	-61.29	13740	20240531	11.28	24350	-37.21	20240116	13740	11.28	20240531	39500	-61.29	20230907	13740	11.28	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
79	20240617	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	-340	5	-2.15	1297980710	82964	40.82	16020	16200	15190	20550	11090	15840	15645.11	0.27	-4881	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2765	-5.48	8.79	12	0.47	-2831.00	1763.00	39500	20230907	-60.76	13740	20240531	12.81	24350	-36.34	20240116	13740	12.81	20240531	39500	-60.76	20230907	13740	12.81	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
80	20240617	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15620	-220	5	-1.39	974962470	62208	30.61	16020	16200	15190	20550	11090	15840	15672.62	0.27	2285	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2786	-5.52	8.86	12	0.35	-2831.00	1763.00	39500	20230907	-60.46	13740	20240531	13.68	24350	-35.85	20240116	13740	13.68	20240531	39500	-60.46	20230907	13740	13.68	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
81	20240617	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15840	0	3	0.00	206998210	12900	6.35	16020	16200	15840	20550	11090	15840	16046.37	0.27	-2482	16893	16366	15993	15466	15093	16180	15280	89	4710	500	11400	10	1	17837060	2825	-5.60	8.98	12	0.07	-2831.00	1763.00	39500	20230907	-59.90	13740	20240531	15.28	24350	-34.95	20240116	13740	15.28	20240531	39500	-59.90	20230907	13740	15.28	20240531	1.73	N	117730	500	89 억	48865	N	N	1157	N	N
82	20240614	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15840	-390	5	-2.40	3244357670	202094	77.71	16490	16520	15620	21050	11370	16230	16053.94	0.48	-36501	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2825	-5.60	8.98	12	1.13	-2831.00	1763.00	39500	20230907	-59.90	13740	20240531	15.28	24350	-34.95	20240116	13740	15.28	20240531	39500	-59.90	20230907	13740	15.28	20240531	1.72	N	117730	500	89 억	85916	N	N	1157	N	N
83	20240614	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	-480	5	-2.96	3016795340	187693	72.17	16490	16520	15620	21050	11370	16230	16073.00	0.48	-37074	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2809	-5.56	8.93	12	1.05	-2831.00	1763.00	39500	20230907	-60.13	13740	20240531	14.63	24350	-35.32	20240116	13740	14.63	20240531	39500	-60.13	20230907	13740	14.63	20240531	1.72	N	117730	500	89 억	85916	N	N	54	N	N
84	20240614	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15930	-300	5	-1.85	2535210750	157211	60.45	16490	16520	15890	21050	11370	16230	16126.14	0.48	-28346	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2841	-5.63	9.04	12	0.88	-2831.00	1763.00	39500	20230907	-59.67	13740	20240531	15.94	24350	-34.58	20240116	13740	15.94	20240531	39500	-59.67	20230907	13740	15.94	20240531	1.72	N	117730	500	89 억	85916	N	N	54	N	N
85	20240614	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15950	-280	5	-1.73	2347282450	145406	55.91	16490	16520	15890	21050	11370	16230	16142.93	0.48	-25895	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2845	-5.63	9.05	12	0.82	-2831.00	1763.00	39500	20230907	-59.62	13740	20240531	16.08	24350	-34.50	20240116	13740	16.08	20240531	39500	-59.62	20230907	13740	16.08	20240531	1.72	N	117730	500	89 억	85916	N	N	54	N	N
86	20240614	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16010	-220	5	-1.36	2182819950	135125	51.96	16490	16520	15890	21050	11370	16230	16154.06	0.48	-21140	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2856	-5.66	9.08	12	0.76	-2831.00	1763.00	39500	20230907	-59.47	13740	20240531	16.52	24350	-34.25	20240116	13740	16.52	20240531	39500	-59.47	20230907	13740	16.52	20240531	1.72	N	117730	500	89 억	85916	N	N	54	N	N
87	20240614	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15890	-340	5	-2.09	1898610280	117393	45.14	16490	16520	15890	21050	11370	16230	16173.10	0.48	-20691	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2834	-5.61	9.01	12	0.66	-2831.00	1763.00	39500	20230907	-59.77	13740	20240531	15.65	24350	-34.74	20240116	13740	15.65	20240531	39500	-59.77	20230907	13740	15.65	20240531	1.72	N	117730	500	89 억	85916	N	N	54	N	N
88	20240614	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16190	-40	5	-0.25	1319691390	81326	31.27	16490	16520	16010	21050	11370	16230	16227.18	0.48	-17213	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2888	-5.72	9.18	12	0.46	-2831.00	1763.00	39500	20230907	-59.01	13740	20240531	17.83	24350	-33.51	20240116	13740	17.83	20240531	39500	-59.01	20230907	13740	17.83	20240531	1.72	N	117730	500	89 억	85916	N	N	54	N	N
89	20240614	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16220	-10	5	-0.06	432747030	26561	10.21	16490	16520	16010	21050	11370	16230	16292.65	0.48	-10253	17076	16652	16146	15722	15216	16865	15935	89	4820	500	11680	10	1	17837060	2893	-5.73	9.20	12	0.15	-2831.00	1763.00	39500	20230907	-58.94	13740	20240531	18.05	24350	-33.39	20240116	13740	18.05	20240531	39500	-58.94	20230907	13740	18.05	20240531	1.72	N	117730	500	89 억	85916	N	N	54	N	N
90	20240613	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16230	370	2	2.33	4138424510	257386	42.90	16090	16570	15640	20600	11110	15860	16077.82	0.49	-5823	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2895	-5.73	9.21	12	1.44	-2831.00	1763.00	39500	20230907	-58.91	13740	20240531	18.12	24350	-33.35	20240116	13740	18.12	20240531	39500	-58.91	20230907	13740	18.12	20240531	1.68	N	117730	500	89 억	87548	N	N	54	N	N
91	20240613	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16240	380	2	2.40	3945761400	245513	40.92	16090	16570	15640	20600	11110	15860	16071.50	0.49	-4547	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2897	-5.74	9.21	12	1.38	-2831.00	1763.00	39500	20230907	-58.89	13740	20240531	18.20	24350	-33.31	20240116	13740	18.20	20240531	39500	-58.89	20230907	13740	18.20	20240531	1.68	N	117730	500	89 억	87548	N	N	74	N	N
92	20240613	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16170	310	2	1.95	3493274770	217590	36.27	16090	16570	15640	20600	11110	15860	16054.39	0.49	4030	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2884	-5.71	9.17	12	1.22	-2831.00	1763.00	39500	20230907	-59.06	13740	20240531	17.69	24350	-33.59	20240116	13740	17.69	20240531	39500	-59.06	20230907	13740	17.69	20240531	1.68	N	117730	500	89 억	87548	N	N	74	N	N
93	20240613	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15880	20	2	0.13	1749104760	110269	18.38	16090	16130	15640	20600	11110	15860	15862.16	0.49	-20294	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2833	-5.61	9.01	12	0.62	-2831.00	1763.00	39500	20230907	-59.80	13740	20240531	15.57	24350	-34.78	20240116	13740	15.57	20240531	39500	-59.80	20230907	13740	15.57	20240531	1.68	N	117730	500	89 억	87548	N	N	74	N	N
94	20240613	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15900	40	2	0.25	1534368430	96723	16.12	16090	16130	15640	20600	11110	15860	15863.53	0.49	-18226	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2836	-5.62	9.02	12	0.54	-2831.00	1763.00	39500	20230907	-59.75	13740	20240531	15.72	24350	-34.70	20240116	13740	15.72	20240531	39500	-59.75	20230907	13740	15.72	20240531	1.68	N	117730	500	89 억	87548	N	N	74	N	N
95	20240613	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16000	140	2	0.88	1214829380	76672	12.78	16090	16130	15640	20600	11110	15860	15844.50	0.49	-13617	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2854	-5.65	9.08	12	0.43	-2831.00	1763.00	39500	20230907	-59.49	13740	20240531	16.45	24350	-34.29	20240116	13740	16.45	20240531	39500	-59.49	20230907	13740	16.45	20240531	1.68	N	117730	500	89 억	87548	N	N	74	N	N
96	20240613	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15800	-60	5	-0.38	921126490	58188	9.70	16090	16130	15640	20600	11110	15860	15830.18	0.49	-11638	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2818	-5.58	8.96	12	0.33	-2831.00	1763.00	39500	20230907	-60.00	13740	20240531	14.99	24350	-35.11	20240116	13740	14.99	20240531	39500	-60.00	20230907	13740	14.99	20240531	1.68	N	117730	500	89 억	87548	N	N	74	N	N
97	20240613	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	-110	5	-0.69	381034900	24025	4.00	16090	16130	15640	20600	11110	15860	15859.93	0.49	-9533	16933	16396	15673	15136	14413	16665	15405	89	4740	500	11410	10	1	17837060	2809	-5.56	8.93	12	0.13	-2831.00	1763.00	39500	20230907	-60.13	13740	20240531	14.63	24350	-35.32	20240116	13740	14.63	20240531	39500	-60.13	20230907	13740	14.63	20240531	1.68	N	117730	500	89 억	87548	N	N	74	N	N
98	20240612	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15860	910	2	6.09	9414019220	596956	220.96	15100	16210	14950	19430	10470	14950	15769.97	0.40	11626	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2829	-5.60	9.00	12	3.35	-2831.00	1763.00	39500	20230907	-59.85	13740	20240531	15.43	24350	-34.87	20240116	13740	15.43	20240531	39500	-59.85	20230907	13740	15.43	20240531	1.67	N	117730	500	89 억	72078	N	N	74	N	N
99	20240612	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15800	850	2	5.69	9202200380	583582	216.01	15100	16210	14950	19430	10470	14950	15768.48	0.40	11964	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2818	-5.58	8.96	12	3.27	-2831.00	1763.00	39500	20230907	-60.00	13740	20240531	14.99	24350	-35.11	20240116	13740	14.99	20240531	39500	-60.00	20230907	13740	14.99	20240531	1.67	N	117730	500	89 억	72078	N	N	582	N	N
100	20240612	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15870	920	2	6.15	8217398610	521755	193.12	15100	16210	14950	19430	10470	14950	15749.53	0.40	25680	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2831	-5.61	9.00	12	2.93	-2831.00	1763.00	39500	20230907	-59.82	13740	20240531	15.50	24350	-34.83	20240116	13740	15.50	20240531	39500	-59.82	20230907	13740	15.50	20240531	1.67	N	117730	500	89 억	72078	N	N	582	N	N
101	20240612	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	550	2	3.68	7161187180	455188	168.48	15100	16210	14950	19430	10470	14950	15732.37	0.40	16344	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2765	-5.48	8.79	12	2.55	-2831.00	1763.00	39500	20230907	-60.76	13740	20240531	12.81	24350	-36.34	20240116	13740	12.81	20240531	39500	-60.76	20230907	13740	12.81	20240531	1.67	N	117730	500	89 억	72078	N	N	582	N	N
102	20240612	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15480	530	2	3.55	6962957620	442459	163.77	15100	16210	14950	19430	10470	14950	15736.96	0.40	18037	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2761	-5.47	8.78	12	2.48	-2831.00	1763.00	39500	20230907	-60.81	13740	20240531	12.66	24350	-36.43	20240116	13740	12.66	20240531	39500	-60.81	20230907	13740	12.66	20240531	1.67	N	117730	500	89 억	72078	N	N	582	N	N
103	20240612	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15550	600	2	4.01	6431914360	408241	151.11	15100	16210	14950	19430	10470	14950	15755.19	0.40	17273	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2774	-5.49	8.82	12	2.29	-2831.00	1763.00	39500	20230907	-60.63	13740	20240531	13.17	24350	-36.14	20240116	13740	13.17	20240531	39500	-60.63	20230907	13740	13.17	20240531	1.67	N	117730	500	89 억	72078	N	N	582	N	N
104	20240612	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16010	1060	2	7.09	5539127510	351659	130.16	15100	16210	14950	19430	10470	14950	15751.42	0.40	12195	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2856	-5.66	9.08	12	1.97	-2831.00	1763.00	39500	20230907	-59.47	13740	20240531	16.52	24350	-34.25	20240116	13740	16.52	20240531	39500	-59.47	20230907	13740	16.52	20240531	1.67	N	117730	500	89 억	72078	N	N	582	N	N
105	20240612	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	160	2	1.07	267523520	17781	6.58	15100	15130	14950	19430	10470	14950	15045.47	0.40	-4564	15516	15232	14856	14572	14196	15375	14715	89	4480	500	10760	10	1	17837060	2695	-5.34	8.57	12	0.10	-2831.00	1763.00	39500	20230907	-61.75	13740	20240531	9.97	24350	-37.95	20240116	13740	9.97	20240531	39500	-61.75	20230907	13740	9.97	20240531	1.67	N	117730	500	89 억	72078	N	N	582	N	N
106	20240610	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14380	-150	5	-1.03	1324054710	92566	63.91	14530	14530	14100	18880	10180	14530	14303.88	0.43	-13233	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2565	-5.08	8.16	12	0.52	-2831.00	1763.00	39500	20230907	-63.59	13740	20240531	4.66	24350	-40.94	20240116	13740	4.66	20240531	39500	-63.59	20230907	13740	4.66	20240531	1.68	N	117730	500	89 억	77069	N	N	488	N	N
107	20240610	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14430	-100	5	-0.69	1263286080	88345	61.00	14530	14530	14100	18880	10180	14530	14299.46	0.43	-12408	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2574	-5.10	8.18	12	0.50	-2831.00	1763.00	39500	20230907	-63.47	13740	20240531	5.02	24350	-40.74	20240116	13740	5.02	20240531	39500	-63.47	20230907	13740	5.02	20240531	1.68	N	117730	500	89 억	77069	N	N	28	N	N
108	20240610	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14390	-140	5	-0.96	1162823770	81369	56.18	14530	14530	14100	18880	10180	14530	14290.75	0.43	-14192	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2567	-5.08	8.16	12	0.46	-2831.00	1763.00	39500	20230907	-63.57	13740	20240531	4.73	24350	-40.90	20240116	13740	4.73	20240531	39500	-63.57	20230907	13740	4.73	20240531	1.68	N	117730	500	89 억	77069	N	N	28	N	N
109	20240610	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14320	-210	5	-1.45	981873160	68756	47.47	14530	14530	14100	18880	10180	14530	14280.55	0.43	-12327	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2554	-5.06	8.12	12	0.39	-2831.00	1763.00	39500	20230907	-63.75	13740	20240531	4.22	24350	-41.19	20240116	13740	4.22	20240531	39500	-63.75	20230907	13740	4.22	20240531	1.68	N	117730	500	89 억	77069	N	N	28	N	N
110	20240610	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14350	-180	5	-1.24	897919270	62884	43.42	14530	14530	14100	18880	10180	14530	14278.98	0.43	-11621	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2560	-5.07	8.14	12	0.35	-2831.00	1763.00	39500	20230907	-63.67	13740	20240531	4.44	24350	-41.07	20240116	13740	4.44	20240531	39500	-63.67	20230907	13740	4.44	20240531	1.68	N	117730	500	89 억	77069	N	N	28	N	N
111	20240610	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14260	-270	5	-1.86	767686990	53792	37.14	14530	14530	14100	18880	10180	14530	14271.40	0.43	-11164	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2544	-5.04	8.09	12	0.30	-2831.00	1763.00	39500	20230907	-63.90	13740	20240531	3.78	24350	-41.44	20240116	13740	3.78	20240531	39500	-63.90	20230907	13740	3.78	20240531	1.68	N	117730	500	89 억	77069	N	N	28	N	N
112	20240610	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14190	-340	5	-2.34	578875920	40451	27.93	14530	14530	14130	18880	10180	14530	14310.55	0.43	-11732	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2531	-5.01	8.05	12	0.23	-2831.00	1763.00	39500	20230907	-64.08	13740	20240531	3.28	24350	-41.72	20240116	13740	3.28	20240531	39500	-64.08	20230907	13740	3.28	20240531	1.68	N	117730	500	89 억	77069	N	N	28	N	N
113	20240610	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14320	-210	5	-1.45	147857280	10256	7.08	14530	14530	14310	18880	10180	14530	14416.66	0.43	-4228	14950	14740	14430	14220	13910	14845	14325	89	4350	500	10460	10	1	17837060	2554	-5.06	8.12	12	0.06	-2831.00	1763.00	39500	20230907	-63.75	13740	20240531	4.22	24350	-41.19	20240116	13740	4.22	20240531	39500	-63.75	20230907	13740	4.22	20240531	1.68	N	117730	500	89 억	77069	N	N	28	N	N
114	20240607	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14530	300	2	2.11	2068376630	143334	110.07	14340	14640	14120	18490	9970	14230	14430.43	0.44	-224	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2592	-5.13	8.24	12	0.80	-2831.00	1763.00	39500	20230907	-63.22	13740	20240531	5.75	24350	-40.33	20240116	13740	5.75	20240531	39500	-63.22	20230907	13740	5.75	20240531	1.74	N	117730	500	89 억	77807	N	N	28	N	N
115	20240607	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14480	250	2	1.76	1976890080	137027	105.23	14340	14640	14120	18490	9970	14230	14427.03	0.44	1068	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2583	-5.11	8.21	12	0.77	-2831.00	1763.00	39500	20230907	-63.34	13740	20240531	5.39	24350	-40.53	20240116	13740	5.39	20240531	39500	-63.34	20230907	13740	5.39	20240531	1.74	N	117730	500	89 억	77807	N	N	10	N	N
116	20240607	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14430	200	2	1.41	1814111070	125766	96.58	14340	14640	14120	18490	9970	14230	14424.52	0.44	2720	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2574	-5.10	8.18	12	0.71	-2831.00	1763.00	39500	20230907	-63.47	13740	20240531	5.02	24350	-40.74	20240116	13740	5.02	20240531	39500	-63.47	20230907	13740	5.02	20240531	1.74	N	117730	500	89 억	77807	N	N	10	N	N
117	20240607	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14540	310	2	2.18	1594886750	110641	84.97	14340	14640	14120	18490	9970	14230	14415.00	0.44	9461	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2594	-5.14	8.25	12	0.62	-2831.00	1763.00	39500	20230907	-63.19	13740	20240531	5.82	24350	-40.29	20240116	13740	5.82	20240531	39500	-63.19	20230907	13740	5.82	20240531	1.74	N	117730	500	89 억	77807	N	N	10	N	N
118	20240607	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14410	180	2	1.26	1451244130	100750	77.37	14340	14640	14120	18490	9970	14230	14404.43	0.44	10969	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2570	-5.09	8.17	12	0.56	-2831.00	1763.00	39500	20230907	-63.52	13740	20240531	4.88	24350	-40.82	20240116	13740	4.88	20240531	39500	-63.52	20230907	13740	4.88	20240531	1.74	N	117730	500	89 억	77807	N	N	10	N	N
119	20240607	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14530	300	2	2.11	1229391670	85467	65.63	14340	14640	14120	18490	9970	14230	14384.43	0.44	11235	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2592	-5.13	8.24	12	0.48	-2831.00	1763.00	39500	20230907	-63.22	13740	20240531	5.75	24350	-40.33	20240116	13740	5.75	20240531	39500	-63.22	20230907	13740	5.75	20240531	1.74	N	117730	500	89 억	77807	N	N	10	N	N
120	20240607	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14370	140	2	0.98	938857390	65334	50.17	14340	14640	14120	18490	9970	14230	14370.15	0.44	9334	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2563	-5.08	8.15	12	0.37	-2831.00	1763.00	39500	20230907	-63.62	13740	20240531	4.59	24350	-40.99	20240116	13740	4.59	20240531	39500	-63.62	20230907	13740	4.59	20240531	1.74	N	117730	500	89 억	77807	N	N	10	N	N
121	20240607	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14330	100	2	0.70	159738560	11144	8.56	14340	14380	14300	18490	9970	14230	14334.18	0.44	-210	14470	14350	14170	14050	13870	14260	13960	89	4260	500	10240	10	1	17837060	2556	-5.06	8.13	12	0.06	-2831.00	1763.00	39500	20230907	-63.72	13740	20240531	4.29	24350	-41.15	20240116	13740	4.29	20240531	39500	-63.72	20230907	13740	4.29	20240531	1.74	N	117730	500	89 억	77807	N	N	10	N	N
122	20240605	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14230	150	2	1.07	1830789540	129173	95.30	14240	14290	13990	18300	9860	14080	14173.05	0.50	-12074	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2538	-5.03	8.07	12	0.72	-2831.00	1763.00	39500	20230907	-63.97	13740	20240531	3.57	24350	-41.56	20240116	13740	3.57	20240531	39500	-63.97	20230907	13740	3.57	20240531	1.77	N	117730	500	89 억	89565	N	N	10	N	N
123	20240605	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14230	150	2	1.07	1700362340	120006	88.54	14240	14290	13990	18300	9860	14080	14168.98	0.50	-10762	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2538	-5.03	8.07	12	0.67	-2831.00	1763.00	39500	20230907	-63.97	13740	20240531	3.57	24350	-41.56	20240116	13740	3.57	20240531	39500	-63.97	20230907	13740	3.57	20240531	1.77	N	117730	500	89 억	89565	N	N	0	N	N
124	20240605	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14250	170	2	1.21	1438240480	101608	74.96	14240	14290	13990	18300	9860	14080	14154.80	0.50	-7242	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2542	-5.03	8.08	12	0.57	-2831.00	1763.00	39500	20230907	-63.92	13740	20240531	3.71	24350	-41.48	20240116	13740	3.71	20240531	39500	-63.92	20230907	13740	3.71	20240531	1.77	N	117730	500	89 억	89565	N	N	0	N	N
125	20240605	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14110	30	2	0.21	1148347110	81193	59.90	14240	14290	13990	18300	9860	14080	14143.43	0.50	-4799	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2517	-4.98	8.00	12	0.46	-2831.00	1763.00	39500	20230907	-64.28	13740	20240531	2.69	24350	-42.05	20240116	13740	2.69	20240531	39500	-64.28	20230907	13740	2.69	20240531	1.77	N	117730	500	89 억	89565	N	N	0	N	N
126	20240605	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14250	170	2	1.21	872119250	61723	45.54	14240	14250	13990	18300	9860	14080	14129.57	0.50	2294	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2542	-5.03	8.08	12	0.35	-2831.00	1763.00	39500	20230907	-63.92	13740	20240531	3.71	24350	-41.48	20240116	13740	3.71	20240531	39500	-63.92	20230907	13740	3.71	20240531	1.77	N	117730	500	89 억	89565	N	N	0	N	N
127	20240605	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	60	2	0.43	602677760	42764	31.55	14240	14240	13990	18300	9860	14080	14093.11	0.50	-5336	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2522	-4.99	8.02	12	0.24	-2831.00	1763.00	39500	20230907	-64.20	13740	20240531	2.91	24350	-41.93	20240116	13740	2.91	20240531	39500	-64.20	20230907	13740	2.91	20240531	1.77	N	117730	500	89 억	89565	N	N	0	N	N
128	20240605	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14130	50	2	0.36	437865840	31129	22.97	14240	14240	13990	18300	9860	14080	14066.17	0.50	-5861	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2520	-4.99	8.01	12	0.17	-2831.00	1763.00	39500	20230907	-64.23	13740	20240531	2.84	24350	-41.97	20240116	13740	2.84	20240531	39500	-64.23	20230907	13740	2.84	20240531	1.77	N	117730	500	89 억	89565	N	N	0	N	N
129	20240605	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14080	0	3	0.00	51059680	3613	2.67	14240	14240	14080	18300	9860	14080	14132.21	0.50	-1080	14400	14240	14100	13940	13800	14320	14020	89	4220	500	10130	10	1	17837060	2511	-4.97	7.99	12	0.02	-2831.00	1763.00	39500	20230907	-64.35	13740	20240531	2.47	24350	-42.18	20240116	13740	2.47	20240531	39500	-64.35	20230907	13740	2.47	20240531	1.77	N	117730	500	89 억	89565	N	N	0	N	N
130	20240604	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14080	80	2	0.57	1887762230	133717	125.51	14040	14260	13960	18200	9800	14000	14117.80	0.53	-5409	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2511	-4.97	7.99	12	0.75	-2831.00	1763.00	39500	20230907	-64.35	13740	20240531	2.47	24350	-42.18	20240116	13740	2.47	20240531	39500	-64.35	20230907	13740	2.47	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
131	20240604	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14020	20	2	0.14	1839502790	130282	122.29	14040	14260	13960	18200	9800	14000	14119.39	0.53	-4976	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2501	-4.95	7.95	12	0.73	-2831.00	1763.00	39500	20230907	-64.51	13740	20240531	2.04	24350	-42.42	20240116	13740	2.04	20240531	39500	-64.51	20230907	13740	2.04	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
132	20240604	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14190	190	2	1.36	1585206260	112244	105.36	14040	14260	13960	18200	9800	14000	14122.86	0.53	4477	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2531	-5.01	8.05	12	0.63	-2831.00	1763.00	39500	20230907	-64.08	13740	20240531	3.28	24350	-41.72	20240116	13740	3.28	20240531	39500	-64.08	20230907	13740	3.28	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
133	20240604	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14100	100	2	0.71	1368180660	96966	91.02	14040	14220	13960	18200	9800	14000	14109.90	0.53	5061	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2515	-4.98	8.00	12	0.54	-2831.00	1763.00	39500	20230907	-64.30	13740	20240531	2.62	24350	-42.09	20240116	13740	2.62	20240531	39500	-64.30	20230907	13740	2.62	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
134	20240604	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14170	170	2	1.21	1205566500	85453	80.21	14040	14220	13960	18200	9800	14000	14107.95	0.53	10148	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2528	-5.01	8.04	12	0.48	-2831.00	1763.00	39500	20230907	-64.13	13740	20240531	3.13	24350	-41.81	20240116	13740	3.13	20240531	39500	-64.13	20230907	13740	3.13	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
135	20240604	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14160	160	2	1.14	1045191710	74109	69.56	14040	14220	13960	18200	9800	14000	14103.44	0.53	10074	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2526	-5.00	8.03	12	0.42	-2831.00	1763.00	39500	20230907	-64.15	13740	20240531	3.06	24350	-41.85	20240116	13740	3.06	20240531	39500	-64.15	20230907	13740	3.06	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
136	20240604	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14150	150	2	1.07	637962020	45347	42.56	14040	14170	13960	18200	9800	14000	14068.45	0.53	3938	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2524	-5.00	8.03	12	0.25	-2831.00	1763.00	39500	20230907	-64.18	13740	20240531	2.98	24350	-41.89	20240116	13740	2.98	20240531	39500	-64.18	20230907	13740	2.98	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
137	20240604	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13960	-40	5	-0.29	154904540	11057	10.38	14040	14050	13960	18200	9800	14000	14009.64	0.53	-6380	14286	14142	13956	13812	13626	14215	13885	89	4200	500	10080	10	1	17837060	2490	-4.93	7.92	12	0.06	-2831.00	1763.00	39500	20230907	-64.66	13740	20240531	1.60	24350	-42.67	20240116	13740	1.60	20240531	39500	-64.66	20230907	13740	1.60	20240531	1.75	N	117730	500	89 억	95046	N	N	0	N	N
138	20240603	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14000	200	2	1.45	1463280600	105269	55.09	13810	14100	13770	17940	9660	13800	13900.33	0.45	14300	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2497	-4.95	7.94	12	0.59	-2831.00	1763.00	39500	20230907	-64.56	13740	20240531	1.89	24350	-42.51	20240116	13740	1.89	20240531	39500	-64.56	20230907	13740	1.89	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N
139	20240603	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13980	180	2	1.30	1409882870	101451	53.09	13810	14100	13770	17940	9660	13800	13897.21	0.45	13156	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2494	-4.94	7.93	12	0.57	-2831.00	1763.00	39500	20230907	-64.61	13740	20240531	1.75	24350	-42.59	20240116	13740	1.75	20240531	39500	-64.61	20230907	13740	1.75	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N
140	20240603	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13970	170	2	1.23	1257171800	90530	47.38	13810	14100	13770	17940	9660	13800	13886.83	0.45	12590	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2492	-4.93	7.92	12	0.51	-2831.00	1763.00	39500	20230907	-64.63	13740	20240531	1.67	24350	-42.63	20240116	13740	1.67	20240531	39500	-64.63	20230907	13740	1.67	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N
141	20240603	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13870	70	2	0.51	1112014980	80073	41.91	13810	14100	13770	17940	9660	13800	13887.55	0.45	11628	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2474	-4.90	7.87	12	0.45	-2831.00	1763.00	39500	20230907	-64.89	13740	20240531	0.95	24350	-43.04	20240116	13740	0.95	20240531	39500	-64.89	20230907	13740	0.95	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N
142	20240603	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13900	100	2	0.72	920073280	66217	34.65	13810	14100	13770	17940	9660	13800	13894.87	0.45	9535	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2479	-4.91	7.88	12	0.37	-2831.00	1763.00	39500	20230907	-64.81	13740	20240531	1.16	24350	-42.92	20240116	13740	1.16	20240531	39500	-64.81	20230907	13740	1.16	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N
143	20240603	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13850	50	2	0.36	816647040	58786	30.77	13810	14100	13770	17940	9660	13800	13891.91	0.45	8782	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2470	-4.89	7.86	12	0.33	-2831.00	1763.00	39500	20230907	-64.94	13740	20240531	0.80	24350	-43.12	20240116	13740	0.80	20240531	39500	-64.94	20230907	13740	0.80	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N
144	20240603	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13930	130	2	0.94	591466360	42509	22.25	13810	14100	13770	17940	9660	13800	13913.99	0.45	7526	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2485	-4.92	7.90	12	0.24	-2831.00	1763.00	39500	20230907	-64.73	13740	20240531	1.38	24350	-42.79	20240116	13740	1.38	20240531	39500	-64.73	20230907	13740	1.38	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N
145	20240603	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13900	100	2	0.72	136884670	9905	5.18	13810	13940	13770	17940	9660	13800	13819.82	0.45	2437	14413	14106	13923	13616	13433	14015	13525	89	4140	500	9930	10	1	17837060	2479	-4.91	7.88	12	0.06	-2831.00	1763.00	39500	20230907	-64.81	13740	20240531	1.16	24350	-42.92	20240116	13740	1.16	20240531	39500	-64.81	20230907	13740	1.16	20240531	1.81	N	117730	500	89 억	80748	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History