KissMeData/388720/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	100	2	0.34	6707284400	227115	90.27	30250	31150	28200	37950	20450	29200	29534.30	2.97	-39704	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2848	-39.12	7.51	12	2.34	-749.00	3903.00	41500	20240529	-29.40	18560	20231023	57.87	41500	-29.40	20240529	22500	30.22	20240517	41500	-29.40	20240529	18560	57.87	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
3	20240628	151318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-350	5	-1.20	6336720900	214407	85.22	30250	31150	28200	37950	20450	29200	29554.64	2.97	-38308	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2804	-38.52	7.39	12	2.21	-749.00	3903.00	41500	20240529	-30.48	18560	20231023	55.44	41500	-30.48	20240529	22500	28.22	20240517	41500	-30.48	20240529	18560	55.44	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
4	20240628	141317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-300	5	-1.03	5521416850	186017	73.93	30250	31150	28200	37950	20450	29200	29682.32	2.97	-32790	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2809	-38.58	7.40	12	1.91	-749.00	3903.00	41500	20240529	-30.36	18560	20231023	55.71	41500	-30.36	20240529	22500	28.44	20240517	41500	-30.36	20240529	18560	55.71	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
5	20240628	131315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	0	3	0.00	4325949450	144272	57.34	30250	31150	29150	37950	20450	29200	29984.68	2.97	-35103	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2838	-38.99	7.48	12	1.48	-749.00	3903.00	41500	20240529	-29.64	18560	20231023	57.33	41500	-29.64	20240529	22500	29.78	20240517	41500	-29.64	20240529	18560	57.33	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
6	20240628	121313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	650	2	2.23	3820091600	127095	50.51	30250	31150	29400	37950	20450	29200	30056.98	2.97	-31303	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2901	-39.85	7.65	12	1.31	-749.00	3903.00	41500	20240529	-28.07	18560	20231023	60.83	41500	-28.07	20240529	22500	32.67	20240517	41500	-28.07	20240529	18560	60.83	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
7	20240628	111251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	600	2	2.05	3377734950	112269	44.62	30250	31150	29400	37950	20450	29200	30086.09	2.97	-24299	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2896	-39.79	7.64	12	1.16	-749.00	3903.00	41500	20240529	-28.19	18560	20231023	60.56	41500	-28.19	20240529	22500	32.44	20240517	41500	-28.19	20240529	18560	60.56	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
8	20240628	101247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	500	2	1.71	3058783950	101544	40.36	30250	31150	29400	37950	20450	29200	30122.74	2.97	-19607	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2886	-39.65	7.61	12	1.04	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
9	20240628	091253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	1100	2	3.77	1907274950	62998	25.04	30250	31150	29550	37950	20450	29200	30275.17	2.97	-10443	32400	30800	29800	28200	27200	30300	27700	49	8750	500	21600	50	1	9718602	2945	-40.45	7.76	12	0.65	-749.00	3903.00	41500	20240529	-26.99	18560	20231023	63.25	41500	-26.99	20240529	22500	34.67	20240517	41500	-26.99	20240529	18560	63.25	20231023	3.50	N	388720	500	48 억	288366	N	N	206	N	N
10	20240627	161241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-1900	5	-6.11	6701943950	224055	67.59	31150	31400	28800	40400	21800	31100	29897.26	3.06	-9278	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2838	-38.99	7.48	12	2.31	-749.00	3903.00	41500	20240529	-29.64	18560	20231023	57.33	41500	-29.64	20240529	22500	29.78	20240517	41500	-29.64	20240529	18560	57.33	20231023	3.29	N	388720	500	48 억	297404	N	N	206	N	N
11	20240627	151247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	-2050	5	-6.59	6205246600	207216	62.51	31150	31400	28800	40400	21800	31100	29945.68	3.06	-6945	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2823	-38.79	7.44	12	2.13	-749.00	3903.00	41500	20240529	-30.00	18560	20231023	56.52	41500	-30.00	20240529	22500	29.11	20240517	41500	-30.00	20240529	18560	56.52	20231023	3.29	N	388720	500	48 억	297404	N	N	455	N	N
12	20240627	141246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-1800	5	-5.79	4874865650	161613	48.75	31150	31400	29000	40400	21800	31100	30163.71	3.06	3388	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2848	-39.12	7.51	12	1.66	-749.00	3903.00	41500	20240529	-29.40	18560	20231023	57.87	41500	-29.40	20240529	22500	30.22	20240517	41500	-29.40	20240529	18560	57.87	20231023	3.29	N	388720	500	48 억	297404	N	N	455	N	N
13	20240627	131246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	-900	5	-2.89	3330416300	109346	32.98	31150	31400	29950	40400	21800	31100	30457.48	3.06	-669	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2935	-40.32	7.74	12	1.13	-749.00	3903.00	41500	20240529	-27.23	18560	20231023	62.72	41500	-27.23	20240529	22500	34.22	20240517	41500	-27.23	20240529	18560	62.72	20231023	3.29	N	388720	500	48 억	297404	N	N	455	N	N
14	20240627	121248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	-900	5	-2.89	3128405050	102662	30.97	31150	31400	29950	40400	21800	31100	30472.74	3.06	127	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2935	-40.32	7.74	12	1.06	-749.00	3903.00	41500	20240529	-27.23	18560	20231023	62.72	41500	-27.23	20240529	22500	34.22	20240517	41500	-27.23	20240529	18560	62.72	20231023	3.29	N	388720	500	48 억	297404	N	N	455	N	N
15	20240627	111247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	-850	5	-2.73	2870162600	94151	28.40	31150	31400	29950	40400	21800	31100	30484.54	3.06	979	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2940	-40.39	7.75	12	0.97	-749.00	3903.00	41500	20240529	-27.11	18560	20231023	62.98	41500	-27.11	20240529	22500	34.44	20240517	41500	-27.11	20240529	18560	62.98	20231023	3.29	N	388720	500	48 억	297404	N	N	455	N	N
16	20240627	101247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30600	-500	5	-1.61	2279801800	74896	22.59	31150	31400	29950	40400	21800	31100	30439.39	3.06	8533	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2974	-40.85	7.84	12	0.77	-749.00	3903.00	41500	20240529	-26.27	18560	20231023	64.87	41500	-26.27	20240529	22500	36.00	20240517	41500	-26.27	20240529	18560	64.87	20231023	3.29	N	388720	500	48 억	297404	N	N	455	N	N
17	20240627	091247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-450	5	-1.45	743060900	24158	7.29	31150	31400	30400	40400	21800	31100	30758.10	3.06	3627	33133	32116	31083	30066	29033	32625	30575	49	9300	500	23010	50	1	9718602	2979	-40.92	7.85	12	0.25	-749.00	3903.00	41500	20240529	-26.14	18560	20231023	65.14	41500	-26.14	20240529	22500	36.22	20240517	41500	-26.14	20240529	18560	65.14	20231023	3.29	N	388720	500	48 억	297404	N	N	455	N	N
18	20240626	161242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	200	2	0.65	10327700600	329896	101.06	31000	32100	30050	40150	21650	30900	31306.26	3.11	-5025	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	3022	-41.52	7.97	12	3.39	-749.00	3903.00	41500	20240529	-25.06	18560	20231023	67.56	41500	-25.06	20240529	22500	38.22	20240517	41500	-25.06	20240529	18560	67.56	20231023	3.39	N	388720	500	48 억	301900	N	N	455	N	N
19	20240626	151247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	500	2	1.62	10026593350	320243	98.11	31000	32100	30050	40150	21650	30900	31309.33	3.11	-7224	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	3052	-41.92	8.05	12	3.30	-749.00	3903.00	41500	20240529	-24.34	18560	20231023	69.18	41500	-24.34	20240529	22500	39.56	20240517	41500	-24.34	20240529	18560	69.18	20231023	3.39	N	388720	500	48 억	301900	N	N	25	N	N
20	20240626	141244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	50	2	0.16	9272960850	296123	90.72	31000	32100	30050	40150	21650	30900	31314.56	3.11	-4847	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	3008	-41.32	7.93	12	3.05	-749.00	3903.00	41500	20240529	-25.42	18560	20231023	66.76	41500	-25.42	20240529	22500	37.56	20240517	41500	-25.42	20240529	18560	66.76	20231023	3.39	N	388720	500	48 억	301900	N	N	25	N	N
21	20240626	131243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	0	3	0.00	8551108700	273014	83.64	31000	32100	30050	40150	21650	30900	31321.14	3.11	-2024	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	3003	-41.26	7.92	12	2.81	-749.00	3903.00	41500	20240529	-25.54	18560	20231023	66.49	41500	-25.54	20240529	22500	37.33	20240517	41500	-25.54	20240529	18560	66.49	20231023	3.39	N	388720	500	48 억	301900	N	N	25	N	N
22	20240626	121241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	-650	5	-2.10	7967397050	253988	77.81	31000	32100	30050	40150	21650	30900	31369.19	3.11	-1138	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	2940	-40.39	7.75	12	2.61	-749.00	3903.00	41500	20240529	-27.11	18560	20231023	62.98	41500	-27.11	20240529	22500	34.44	20240517	41500	-27.11	20240529	18560	62.98	20231023	3.39	N	388720	500	48 억	301900	N	N	25	N	N
23	20240626	111244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	450	2	1.46	6829905000	216930	66.46	31000	32100	30600	40150	21650	30900	31484.38	3.11	-7092	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	3047	-41.86	8.03	12	2.23	-749.00	3903.00	41500	20240529	-24.46	18560	20231023	68.91	41500	-24.46	20240529	22500	39.33	20240517	41500	-24.46	20240529	18560	68.91	20231023	3.39	N	388720	500	48 억	301900	N	N	25	N	N
24	20240626	101241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	800	2	2.59	5414383050	172334	52.79	31000	31950	30600	40150	21650	30900	31417.97	3.11	-12144	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	3081	-42.32	8.12	12	1.77	-749.00	3903.00	41500	20240529	-23.61	18560	20231023	70.80	41500	-23.61	20240529	22500	40.89	20240517	41500	-23.61	20240529	18560	70.80	20231023	3.39	N	388720	500	48 억	301900	N	N	25	N	N
25	20240626	091245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31300	400	2	1.29	2130581200	68625	21.02	31000	31500	30600	40150	21650	30900	31046.73	3.11	-15814	32666	31782	30066	29182	27466	32225	29625	49	9250	500	22860	50	1	9718602	3042	-41.79	8.02	12	0.71	-749.00	3903.00	41500	20240529	-24.58	18560	20231023	68.64	41500	-24.58	20240529	22500	39.11	20240517	41500	-24.58	20240529	18560	68.64	20231023	3.39	N	388720	500	48 억	301900	N	N	25	N	N
26	20240625	161240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	2500	2	8.80	9607388200	321698	213.91	28400	30950	28350	36900	19900	28400	29860.96	3.03	10371	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	3003	-41.26	7.92	12	3.31	-749.00	3903.00	41500	20240529	-25.54	18560	20231023	66.49	41500	-25.54	20240529	22500	37.33	20240517	41500	-25.54	20240529	18560	66.49	20231023	3.26	N	388720	500	48 억	294273	N	N	25	N	N
27	20240625	151238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30850	2450	2	8.63	8814002800	295993	196.82	28400	30850	28350	36900	19900	28400	29777.87	3.03	10067	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	2998	-41.19	7.90	12	3.05	-749.00	3903.00	41500	20240529	-25.66	18560	20231023	66.22	41500	-25.66	20240529	22500	37.11	20240517	41500	-25.66	20240529	18560	66.22	20231023	3.26	N	388720	500	48 억	294273	N	N	0	N	N
28	20240625	141242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	1650	2	5.81	6420106300	217481	144.61	28400	30850	28350	36900	19900	28400	29520.45	3.03	5221	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	2920	-40.12	7.70	12	2.24	-749.00	3903.00	41500	20240529	-27.59	18560	20231023	61.91	41500	-27.59	20240529	22500	33.56	20240517	41500	-27.59	20240529	18560	61.91	20231023	3.26	N	388720	500	48 억	294273	N	N	0	N	N
29	20240625	131242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	1100	2	3.87	3077674900	106375	70.73	28400	29600	28350	36900	19900	28400	28932.45	3.03	2616	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	2867	-39.39	7.56	12	1.09	-749.00	3903.00	41500	20240529	-28.92	18560	20231023	58.94	41500	-28.92	20240529	22500	31.11	20240517	41500	-28.92	20240529	18560	58.94	20231023	3.26	N	388720	500	48 억	294273	N	N	0	N	N
30	20240625	121245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	400	2	1.41	2031396850	70634	46.97	28400	29250	28350	36900	19900	28400	28759.62	3.03	-2445	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	2799	-38.45	7.38	12	0.73	-749.00	3903.00	41500	20240529	-30.60	18560	20231023	55.17	41500	-30.60	20240529	22500	28.00	20240517	41500	-30.60	20240529	18560	55.17	20231023	3.26	N	388720	500	48 억	294273	N	N	0	N	N
31	20240625	111243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	650	2	2.29	1691789300	58864	39.14	28400	29250	28350	36900	19900	28400	28740.81	3.03	2593	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	2823	-38.79	7.44	12	0.61	-749.00	3903.00	41500	20240529	-30.00	18560	20231023	56.52	41500	-30.00	20240529	22500	29.11	20240517	41500	-30.00	20240529	18560	56.52	20231023	3.26	N	388720	500	48 억	294273	N	N	0	N	N
32	20240625	101241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	250	2	0.88	1241796550	43244	28.75	28400	29250	28350	36900	19900	28400	28716.25	3.03	-147	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	2784	-38.25	7.34	12	0.44	-749.00	3903.00	41500	20240529	-30.96	18560	20231023	54.36	41500	-30.96	20240529	22500	27.33	20240517	41500	-30.96	20240529	18560	54.36	20231023	3.26	N	388720	500	48 억	294273	N	N	0	N	N
33	20240625	091240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	400	2	1.41	477286850	16540	11.00	28400	29250	28350	36900	19900	28400	28857.29	3.03	2590	29233	28816	28083	27666	26933	29025	27875	49	8500	500	21010	50	1	9718602	2799	-38.45	7.38	12	0.17	-749.00	3903.00	41500	20240529	-30.60	18560	20231023	55.17	41500	-30.60	20240529	22500	28.00	20240517	41500	-30.60	20240529	18560	55.17	20231023	3.26	N	388720	500	48 억	294273	N	N	0	N	N
34	20240624	161240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	400	2	1.43	4182200500	149417	92.86	28000	28500	27350	36400	19600	28000	27988.51	3.03	1092	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2760	-37.92	7.28	12	1.54	-749.00	3903.00	41500	20240529	-31.57	18560	20231023	53.02	41500	-31.57	20240529	22500	26.22	20240517	41500	-31.57	20240529	18560	53.02	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
35	20240624	151236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	250	2	0.89	4048869300	144717	89.94	28000	28500	27350	36400	19600	28000	27977.84	3.03	-198	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2746	-37.72	7.24	12	1.49	-749.00	3903.00	41500	20240529	-31.93	18560	20231023	52.21	41500	-31.93	20240529	22500	25.56	20240517	41500	-31.93	20240529	18560	52.21	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
36	20240624	141238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	200	2	0.71	3717472200	132973	82.64	28000	28500	27350	36400	19600	28000	27956.59	3.03	-823	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2741	-37.65	7.23	12	1.37	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
37	20240624	131235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	100	2	0.36	3558948350	127349	79.14	28000	28500	27350	36400	19600	28000	27946.42	3.03	-387	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2731	-37.52	7.20	12	1.31	-749.00	3903.00	41500	20240529	-32.29	18560	20231023	51.40	41500	-32.29	20240529	22500	24.89	20240517	41500	-32.29	20240529	18560	51.40	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
38	20240624	121237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	200	2	0.71	3158430400	113216	70.36	28000	28400	27350	36400	19600	28000	27897.39	3.03	347	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2741	-37.65	7.23	12	1.16	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
39	20240624	111239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-300	5	-1.07	2690570050	96520	59.98	28000	28400	27350	36400	19600	28000	27875.78	3.03	-8672	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2692	-36.98	7.10	12	0.99	-749.00	3903.00	41500	20240529	-33.25	18560	20231023	49.25	41500	-33.25	20240529	22500	23.11	20240517	41500	-33.25	20240529	18560	49.25	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
40	20240624	101238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-400	5	-1.43	1657473050	59067	36.71	28000	28400	27550	36400	19600	28000	28060.90	3.03	-11154	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2682	-36.85	7.07	12	0.61	-749.00	3903.00	41500	20240529	-33.49	18560	20231023	48.71	41500	-33.49	20240529	22500	22.67	20240517	41500	-33.49	20240529	18560	48.71	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
41	20240624	091238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	150	2	0.54	369679450	13192	8.20	28000	28200	27700	36400	19600	28000	28023.00	3.03	752	29933	28966	28483	27516	27033	28725	27275	49	8400	500	20720	50	1	9718602	2736	-37.58	7.21	12	0.14	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22500	25.11	20240517	41500	-32.17	20240529	18560	51.67	20231023	3.19	N	388720	500	48 억	294133	N	N	0	N	N
42	20240621	161155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-1450	5	-4.92	4561223550	160306	60.32	29400	29450	28000	38250	20650	29450	28456.52	3.03	-2708	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2721	-37.38	7.17	12	1.65	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22500	24.44	20240517	41500	-32.53	20240529	18560	50.86	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
43	20240621	151155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-1200	5	-4.07	4241898800	148921	56.04	29400	29450	28050	38250	20650	29450	28484.09	3.03	-2056	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2746	-37.72	7.24	12	1.53	-749.00	3903.00	41500	20240529	-31.93	18560	20231023	52.21	41500	-31.93	20240529	22500	25.56	20240517	41500	-31.93	20240529	18560	52.21	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
44	20240621	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-1200	5	-4.07	3551565250	124479	46.84	29400	29450	28050	38250	20650	29450	28531.29	3.03	-387	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2746	-37.72	7.24	12	1.28	-749.00	3903.00	41500	20240529	-31.93	18560	20231023	52.21	41500	-31.93	20240529	22500	25.56	20240517	41500	-31.93	20240529	18560	52.21	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
45	20240621	131155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	-1100	5	-3.74	3184363900	111443	41.93	29400	29450	28100	38250	20650	29450	28573.77	3.03	-88	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2755	-37.85	7.26	12	1.15	-749.00	3903.00	41500	20240529	-31.69	18560	20231023	52.75	41500	-31.69	20240529	22500	26.00	20240517	41500	-31.69	20240529	18560	52.75	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
46	20240621	121158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-1150	5	-3.90	2939209900	102803	38.68	29400	29450	28100	38250	20650	29450	28590.53	3.03	-496	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2750	-37.78	7.25	12	1.06	-749.00	3903.00	41500	20240529	-31.81	18560	20231023	52.48	41500	-31.81	20240529	22500	25.78	20240517	41500	-31.81	20240529	18560	52.48	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
47	20240621	111156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	-1050	5	-3.57	2336027300	81413	30.63	29400	29450	28150	38250	20650	29450	28693.36	3.03	-3678	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2760	-37.92	7.28	12	0.84	-749.00	3903.00	41500	20240529	-31.57	18560	20231023	53.02	41500	-31.57	20240529	22500	26.22	20240517	41500	-31.57	20240529	18560	53.02	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
48	20240621	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-1150	5	-3.90	1926733100	66944	25.19	29400	29450	28300	38250	20650	29450	28781.07	3.03	-3710	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2750	-37.78	7.25	12	0.69	-749.00	3903.00	41500	20240529	-31.81	18560	20231023	52.48	41500	-31.81	20240529	22500	25.78	20240517	41500	-31.81	20240529	18560	52.48	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
49	20240621	091158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-450	5	-1.53	444357050	15291	5.75	29400	29450	28750	38250	20650	29450	29059.53	3.03	-4792	31016	30232	29416	28632	27816	30625	29025	49	8800	500	21790	50	1	9718602	2818	-38.72	7.43	12	0.16	-749.00	3903.00	41500	20240529	-30.12	18560	20231023	56.25	41500	-30.12	20240529	22500	28.89	20240517	41500	-30.12	20240529	18560	56.25	20231023	3.03	N	388720	500	48 억	294186	N	N	0	N	N
50	20240620	161150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	950	2	3.33	7787543500	264348	138.45	29300	30200	28600	37050	19950	28500	29459.44	2.88	14275	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2862	-39.32	7.55	12	2.72	-749.00	3903.00	41500	20240529	-29.04	18560	20231023	58.67	41500	-29.04	20240529	22500	30.89	20240517	41500	-29.04	20240529	18560	58.67	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
51	20240620	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	850	2	2.98	7090269800	240570	126.00	29300	30200	28600	37050	19950	28500	29472.79	2.88	11495	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2852	-39.19	7.52	12	2.48	-749.00	3903.00	41500	20240529	-29.28	18560	20231023	58.14	41500	-29.28	20240529	22500	30.44	20240517	41500	-29.28	20240529	18560	58.14	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
52	20240620	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	800	2	2.81	6516888950	220897	115.69	29300	30200	28600	37050	19950	28500	29501.94	2.88	12950	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2848	-39.12	7.51	12	2.27	-749.00	3903.00	41500	20240529	-29.40	18560	20231023	57.87	41500	-29.40	20240529	22500	30.22	20240517	41500	-29.40	20240529	18560	57.87	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
53	20240620	131150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	800	2	2.81	6152348100	208498	109.20	29300	30200	28600	37050	19950	28500	29507.95	2.88	13796	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2848	-39.12	7.51	12	2.15	-749.00	3903.00	41500	20240529	-29.40	18560	20231023	57.87	41500	-29.40	20240529	22500	30.22	20240517	41500	-29.40	20240529	18560	57.87	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
54	20240620	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1200	2	4.21	5428712250	183941	96.34	29300	30200	28600	37050	19950	28500	29513.33	2.88	17229	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2886	-39.65	7.61	12	1.89	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
55	20240620	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1200	2	4.21	5010073300	169868	88.97	29300	30200	28600	37050	19950	28500	29493.92	2.88	11660	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2886	-39.65	7.61	12	1.75	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
56	20240620	101153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1200	2	4.21	4180470300	141992	74.37	29300	30200	28600	37050	19950	28500	29441.59	2.88	8598	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2886	-39.65	7.61	12	1.46	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
57	20240620	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	300	2	1.05	563307850	19376	10.15	29300	29300	28600	37050	19950	28500	29072.45	2.88	-4830	30100	29300	28600	27800	27100	29250	27750	49	8550	500	21090	50	1	9718602	2799	-38.45	7.38	12	0.20	-749.00	3903.00	41500	20240529	-30.60	18560	20231023	55.17	41500	-30.60	20240529	22500	28.00	20240517	41500	-30.60	20240529	18560	55.17	20231023	3.06	N	388720	500	48 억	279464	N	N	1	N	N
58	20240619	161145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	300	2	1.06	5407485300	189599	80.85	28500	29400	27900	36650	19750	28200	28520.67	2.79	10532	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2770	-38.05	7.30	12	1.95	-749.00	3903.00	41500	20240529	-31.33	18560	20231023	53.56	41500	-31.33	20240529	22500	26.67	20240517	41500	-31.33	20240529	18560	53.56	20231023	3.03	N	388720	500	48 억	271198	N	N	1	N	N
59	20240619	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	300	2	1.06	5189783650	181938	77.59	28500	29400	27900	36650	19750	28200	28525.01	2.79	10436	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2770	-38.05	7.30	12	1.87	-749.00	3903.00	41500	20240529	-31.33	18560	20231023	53.56	41500	-31.33	20240529	22500	26.67	20240517	41500	-31.33	20240529	18560	53.56	20231023	3.03	N	388720	500	48 억	271198	N	N	214	N	N
60	20240619	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	350	2	1.24	4907040700	171996	73.35	28500	29400	27900	36650	19750	28200	28529.97	2.79	9363	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2775	-38.12	7.31	12	1.77	-749.00	3903.00	41500	20240529	-31.20	18560	20231023	53.83	41500	-31.20	20240529	22500	26.89	20240517	41500	-31.20	20240529	18560	53.83	20231023	3.03	N	388720	500	48 억	271198	N	N	214	N	N
61	20240619	131142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-150	5	-0.53	4572510000	160206	68.32	28500	29400	27900	36650	19750	28200	28541.44	2.79	8474	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2726	-37.45	7.19	12	1.65	-749.00	3903.00	41500	20240529	-32.41	18560	20231023	51.13	41500	-32.41	20240529	22500	24.67	20240517	41500	-32.41	20240529	18560	51.13	20231023	3.03	N	388720	500	48 억	271198	N	N	214	N	N
62	20240619	121143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	150	2	0.53	3945124000	137932	58.82	28500	29400	27900	36650	19750	28200	28601.95	2.79	5988	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2755	-37.85	7.26	12	1.42	-749.00	3903.00	41500	20240529	-31.69	18560	20231023	52.75	41500	-31.69	20240529	22500	26.00	20240517	41500	-31.69	20240529	18560	52.75	20231023	3.03	N	388720	500	48 억	271198	N	N	214	N	N
63	20240619	111147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	50	2	0.18	3422268850	119528	50.97	28500	29400	27900	36650	19750	28200	28631.52	2.79	1058	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2746	-37.72	7.24	12	1.23	-749.00	3903.00	41500	20240529	-31.93	18560	20231023	52.21	41500	-31.93	20240529	22500	25.56	20240517	41500	-31.93	20240529	18560	52.21	20231023	3.03	N	388720	500	48 억	271198	N	N	214	N	N
64	20240619	101149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-50	5	-0.18	2909699350	101275	43.19	28500	29400	28000	36650	19750	28200	28730.68	2.79	-1439	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2736	-37.58	7.21	12	1.04	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22500	25.11	20240517	41500	-32.17	20240529	18560	51.67	20231023	3.03	N	388720	500	48 억	271198	N	N	214	N	N
65	20240619	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	750	2	2.66	1475085750	51045	21.77	28500	29400	28350	36650	19750	28200	28897.75	2.79	924	29666	28932	27816	27082	25966	29300	27450	49	8450	500	20860	50	1	9718602	2814	-38.65	7.42	12	0.53	-749.00	3903.00	41500	20240529	-30.24	18560	20231023	55.98	41500	-30.24	20240529	22500	28.67	20240517	41500	-30.24	20240529	18560	55.98	20231023	3.03	N	388720	500	48 억	271198	N	N	214	N	N
66	20240618	161139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	1250	2	4.64	6501538850	233807	118.02	27150	28550	26700	35000	18900	26950	27806.23	2.30	46478	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2741	-37.65	7.23	12	2.41	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.04	N	388720	500	48 억	223222	N	N	214	N	N
67	20240618	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	1150	2	4.27	6230648950	224173	113.15	27150	28550	26700	35000	18900	26950	27794.03	2.30	44879	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2731	-37.52	7.20	12	2.31	-749.00	3903.00	41500	20240529	-32.29	18560	20231023	51.40	41500	-32.29	20240529	22500	24.89	20240517	41500	-32.29	20240529	18560	51.40	20231023	3.04	N	388720	500	48 억	223222	N	N	0	N	N
68	20240618	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	700	2	2.60	5738122700	206501	104.23	27150	28550	26700	35000	18900	26950	27787.49	2.30	37624	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2687	-36.92	7.08	12	2.12	-749.00	3903.00	41500	20240529	-33.37	18560	20231023	48.98	41500	-33.37	20240529	22500	22.89	20240517	41500	-33.37	20240529	18560	48.98	20231023	3.04	N	388720	500	48 억	223222	N	N	0	N	N
69	20240618	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	1000	2	3.71	5196879250	186973	94.38	27150	28550	26700	35000	18900	26950	27794.92	2.30	34110	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2716	-37.32	7.16	12	1.92	-749.00	3903.00	41500	20240529	-32.65	18560	20231023	50.59	41500	-32.65	20240529	22500	24.22	20240517	41500	-32.65	20240529	18560	50.59	20231023	3.04	N	388720	500	48 억	223222	N	N	0	N	N
70	20240618	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	950	2	3.53	4825280750	173649	87.65	27150	28550	26700	35000	18900	26950	27787.67	2.30	31819	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2711	-37.25	7.15	12	1.79	-749.00	3903.00	41500	20240529	-32.77	18560	20231023	50.32	41500	-32.77	20240529	22500	24.00	20240517	41500	-32.77	20240529	18560	50.32	20231023	3.04	N	388720	500	48 억	223222	N	N	0	N	N
71	20240618	111140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	1150	2	4.27	3997656650	144201	72.79	27150	28550	26700	35000	18900	26950	27722.94	2.30	28413	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2731	-37.52	7.20	12	1.48	-749.00	3903.00	41500	20240529	-32.29	18560	20231023	51.40	41500	-32.29	20240529	22500	24.89	20240517	41500	-32.29	20240529	18560	51.40	20231023	3.04	N	388720	500	48 억	223222	N	N	0	N	N
72	20240618	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	1050	2	3.90	1955939300	71526	36.10	27150	28050	26700	35000	18900	26950	27345.99	2.30	12299	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2721	-37.38	7.17	12	0.74	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22500	24.44	20240517	41500	-32.53	20240529	18560	50.86	20231023	3.04	N	388720	500	48 억	223222	N	N	0	N	N
73	20240618	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-50	5	-0.19	231707200	8593	4.34	27150	27150	26700	35000	18900	26950	26964.69	2.30	-3115	27716	27332	26716	26332	25716	27525	26525	49	8050	500	19940	50	1	9718602	2614	-35.91	6.89	12	0.09	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	3.04	N	388720	500	48 억	223222	N	N	0	N	N
74	20240617	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	350	2	1.32	5243452500	195791	67.37	26600	27100	26100	34550	18650	26600	26780.56	1.90	38387	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2619	-35.98	6.90	12	2.01	-749.00	3903.00	41500	20240529	-35.06	18560	20231023	45.20	41500	-35.06	20240529	22500	19.78	20240517	41500	-35.06	20240529	18560	45.20	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
75	20240617	151139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	250	2	0.94	4940557450	184541	63.50	26600	27100	26100	34550	18650	26600	26772.15	1.90	37017	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2609	-35.85	6.88	12	1.90	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
76	20240617	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	200	2	0.75	4519490200	168813	58.09	26600	27100	26100	34550	18650	26600	26772.18	1.90	31098	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2605	-35.78	6.87	12	1.74	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
77	20240617	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	250	2	0.94	4000044400	149489	51.44	26600	27100	26100	34550	18650	26600	26758.13	1.90	25126	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2609	-35.85	6.88	12	1.54	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
78	20240617	121128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	100	2	0.38	3629200550	135631	46.67	26600	27100	26100	34550	18650	26600	26757.91	1.90	18375	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2595	-35.65	6.84	12	1.40	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
79	20240617	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	150	2	0.56	3096736500	115747	39.83	26600	27100	26100	34550	18650	26600	26754.37	1.90	14204	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2600	-35.71	6.85	12	1.19	-749.00	3903.00	41500	20240529	-35.54	18560	20231023	44.13	41500	-35.54	20240529	22500	18.89	20240517	41500	-35.54	20240529	18560	44.13	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
80	20240617	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	50	2	0.19	2031600600	76143	26.20	26600	27100	26100	34550	18650	26600	26681.40	1.90	3992	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2590	-35.58	6.83	12	0.78	-749.00	3903.00	41500	20240529	-35.78	18560	20231023	43.59	41500	-35.78	20240529	22500	18.44	20240517	41500	-35.78	20240529	18560	43.59	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
81	20240617	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	0	3	0.00	678949150	25475	8.77	26600	27100	26100	34550	18650	26600	26651.61	1.90	-2112	27266	26932	26366	26032	25466	27100	26200	49	7950	500	19680	50	1	9718602	2585	-35.51	6.82	12	0.26	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	2.96	N	388720	500	48 억	184704	N	N	306	N	N
82	20240614	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	650	2	2.50	7509842900	286436	28.62	26000	26700	25800	33700	18200	25950	26217.40	1.20	79441	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2377	-35.51	6.82	12	3.20	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	3.02	N	388720	500	44 억	107152	N	N	306	N	N
83	20240614	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	450	2	1.73	7014684050	267769	26.76	26000	26700	25800	33700	18200	25950	26196.77	1.20	70215	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2360	-35.25	6.76	12	3.00	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	3.02	N	388720	500	44 억	107152	N	N	26	N	N
84	20240614	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	350	2	1.35	6363013050	243089	24.29	26000	26700	25800	33700	18200	25950	26175.65	1.20	59988	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2351	-35.11	6.74	12	2.72	-749.00	3903.00	41500	20240529	-36.63	18560	20231023	41.70	41500	-36.63	20240529	22500	16.89	20240517	41500	-36.63	20240529	18560	41.70	20231023	3.02	N	388720	500	44 억	107152	N	N	26	N	N
85	20240614	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	600	2	2.31	5751766850	219966	21.98	26000	26700	25800	33700	18200	25950	26148.44	1.20	50490	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2373	-35.45	6.80	12	2.46	-749.00	3903.00	41500	20240529	-36.02	18560	20231023	43.05	41500	-36.02	20240529	22500	18.00	20240517	41500	-36.02	20240529	18560	43.05	20231023	3.02	N	388720	500	44 억	107152	N	N	26	N	N
86	20240614	120954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	450	2	1.73	4757797750	182468	18.23	26000	26500	25800	33700	18200	25950	26074.70	1.20	43217	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2360	-35.25	6.76	12	2.04	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	3.02	N	388720	500	44 억	107152	N	N	26	N	N
87	20240614	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	400	2	1.54	3876711300	148992	14.89	26000	26450	25800	33700	18200	25950	26019.59	1.20	24748	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2355	-35.18	6.75	12	1.67	-749.00	3903.00	41500	20240529	-36.51	18560	20231023	41.97	41500	-36.51	20240529	22500	17.11	20240517	41500	-36.51	20240529	18560	41.97	20231023	3.02	N	388720	500	44 억	107152	N	N	26	N	N
88	20240614	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-100	5	-0.39	2250787950	86748	8.67	26000	26200	25800	33700	18200	25950	25946.28	1.20	175	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2310	-34.51	6.62	12	0.97	-749.00	3903.00	41500	20240529	-37.71	18560	20231023	39.28	41500	-37.71	20240529	22500	14.89	20240517	41500	-37.71	20240529	18560	39.28	20231023	3.02	N	388720	500	44 억	107152	N	N	26	N	N
89	20240614	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-100	5	-0.39	577550800	22225	2.22	26000	26150	25800	33700	18200	25950	25986.54	1.20	-390	30883	28416	27033	24566	23183	27725	23875	45	7750	500	19200	50	1	8937846	2310	-34.51	6.62	12	0.25	-749.00	3903.00	41500	20240529	-37.71	18560	20231023	39.28	41500	-37.71	20240529	22500	14.89	20240517	41500	-37.71	20240529	18560	39.28	20231023	3.02	N	388720	500	44 억	107152	N	N	26	N	N
90	20240613	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	-3750	5	-12.63	26081241500	991703	442.39	29450	29500	25650	38600	20800	29700	26299.69	2.37	-125224	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2319	-34.65	6.65	12	11.10	-749.00	3903.00	41500	20240529	-37.47	18560	20231023	39.82	41500	-37.47	20240529	22500	15.33	20240517	41500	-37.47	20240529	18560	39.82	20231023	2.99	N	388720	500	44 억	211733	N	N	26	N	N
91	20240613	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	-3700	5	-12.46	25559653150	971616	433.43	29450	29500	25650	38600	20800	29700	26306.33	2.37	-125068	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2324	-34.71	6.66	12	10.87	-749.00	3903.00	41500	20240529	-37.35	18560	20231023	40.09	41500	-37.35	20240529	22500	15.56	20240517	41500	-37.35	20240529	18560	40.09	20231023	2.99	N	388720	500	44 억	211733	N	N	27	N	N
92	20240613	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	-3750	5	-12.63	24079742050	914638	408.01	29450	29500	25650	38600	20800	29700	26327.07	2.37	-125007	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2319	-34.65	6.65	12	10.23	-749.00	3903.00	41500	20240529	-37.47	18560	20231023	39.82	41500	-37.47	20240529	22500	15.33	20240517	41500	-37.47	20240529	18560	39.82	20231023	2.99	N	388720	500	44 억	211733	N	N	27	N	N
93	20240613	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26050	-3650	5	-12.29	22214521100	842929	376.02	29450	29500	25650	38600	20800	29700	26353.96	2.37	-122820	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2328	-34.78	6.67	12	9.43	-749.00	3903.00	41500	20240529	-37.23	18560	20231023	40.36	41500	-37.23	20240529	22500	15.78	20240517	41500	-37.23	20240529	18560	40.36	20231023	2.99	N	388720	500	44 억	211733	N	N	27	N	N
94	20240613	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	-3750	5	-12.63	20791720000	788151	351.58	29450	29500	25650	38600	20800	29700	26380.37	2.37	-113768	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2319	-34.65	6.65	12	8.82	-749.00	3903.00	41500	20240529	-37.47	18560	20231023	39.82	41500	-37.47	20240529	22500	15.33	20240517	41500	-37.47	20240529	18560	39.82	20231023	2.99	N	388720	500	44 억	211733	N	N	27	N	N
95	20240613	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	-3700	5	-12.46	19321364150	731494	326.31	29450	29500	25650	38600	20800	29700	26413.56	2.37	-103263	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2324	-34.71	6.66	12	8.18	-749.00	3903.00	41500	20240529	-37.35	18560	20231023	40.09	41500	-37.35	20240529	22500	15.56	20240517	41500	-37.35	20240529	18560	40.09	20231023	2.99	N	388720	500	44 억	211733	N	N	27	N	N
96	20240613	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-3850	5	-12.96	16103474400	607147	270.84	29450	29500	25750	38600	20800	29700	26523.18	2.37	-81701	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2310	-34.51	6.62	12	6.79	-749.00	3903.00	41500	20240529	-37.71	18560	20231023	39.28	41500	-37.71	20240529	22500	14.89	20240517	41500	-37.71	20240529	18560	39.28	20231023	2.99	N	388720	500	44 억	211733	N	N	27	N	N
97	20240613	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	-3250	5	-10.94	5000399950	184000	82.08	29450	29500	26200	38600	20800	29700	27176.06	2.37	-16737	31866	30782	29266	28182	26666	31325	28725	45	8900	500	21970	50	1	8937846	2364	-35.31	6.78	12	2.06	-749.00	3903.00	41500	20240529	-36.27	18560	20231023	42.51	41500	-36.27	20240529	22500	17.56	20240517	41500	-36.27	20240529	18560	42.51	20231023	2.99	N	388720	500	44 억	211733	N	N	27	N	N
98	20240612	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1300	2	4.58	6595066450	223237	265.16	28100	30350	27750	36900	19900	28400	29542.97	2.21	15179	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2655	-39.65	7.61	12	2.50	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	3.00	N	388720	500	44 억	197470	N	N	27	N	N
99	20240612	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	1350	2	4.75	6449050000	218324	259.32	28100	30350	27750	36900	19900	28400	29539.05	2.21	14224	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2659	-39.72	7.62	12	2.44	-749.00	3903.00	41500	20240529	-28.31	18560	20231023	60.29	41500	-28.31	20240529	22500	32.22	20240517	41500	-28.31	20240529	18560	60.29	20231023	3.00	N	388720	500	44 억	197470	N	N	215	N	N
100	20240612	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1300	2	4.58	5894131450	199735	237.24	28100	30350	27750	36900	19900	28400	29509.92	2.21	6795	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2655	-39.65	7.61	12	2.23	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	3.00	N	388720	500	44 억	197470	N	N	215	N	N
101	20240612	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	1350	2	4.75	5489073600	186106	221.05	28100	30350	27750	36900	19900	28400	29494.52	2.21	6945	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2659	-39.72	7.62	12	2.08	-749.00	3903.00	41500	20240529	-28.31	18560	20231023	60.29	41500	-28.31	20240529	22500	32.22	20240517	41500	-28.31	20240529	18560	60.29	20231023	3.00	N	388720	500	44 억	197470	N	N	215	N	N
102	20240612	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	1350	2	4.75	4879242950	165733	196.86	28100	30350	27750	36900	19900	28400	29440.57	2.21	5971	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2659	-39.72	7.62	12	1.85	-749.00	3903.00	41500	20240529	-28.31	18560	20231023	60.29	41500	-28.31	20240529	22500	32.22	20240517	41500	-28.31	20240529	18560	60.29	20231023	3.00	N	388720	500	44 억	197470	N	N	215	N	N
103	20240612	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	1100	2	3.87	4486931750	152453	181.08	28100	30350	27750	36900	19900	28400	29431.78	2.21	6070	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2637	-39.39	7.56	12	1.71	-749.00	3903.00	41500	20240529	-28.92	18560	20231023	58.94	41500	-28.92	20240529	22500	31.11	20240517	41500	-28.92	20240529	18560	58.94	20231023	3.00	N	388720	500	44 억	197470	N	N	215	N	N
104	20240612	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1300	2	4.58	3292882850	112516	133.65	28100	30150	27750	36900	19900	28400	29266.14	2.21	570	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2655	-39.65	7.61	12	1.26	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	3.00	N	388720	500	44 억	197470	N	N	215	N	N
105	20240612	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-200	5	-0.70	261012450	9323	11.07	28100	28400	27750	36900	19900	28400	27995.31	2.21	2911	29133	28766	28133	27766	27133	28950	27950	45	8500	500	21010	50	1	8937846	2520	-37.65	7.23	12	0.10	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.00	N	388720	500	44 억	197470	N	N	215	N	N
106	20240610	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-2000	5	-6.70	5497435150	197033	119.83	28950	29000	27250	38800	20900	29850	27900.30	2.60	-42716	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2489	-37.18	7.14	12	2.20	-749.00	3903.00	41500	20240529	-32.89	18560	20231023	50.05	41500	-32.89	20240529	22500	23.78	20240517	41500	-32.89	20240529	18560	50.05	20231023	3.03	N	388720	500	44 억	232656	N	N	99	N	N
107	20240610	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-2000	5	-6.70	5225415650	187266	113.89	28950	29000	27250	38800	20900	29850	27902.82	2.60	-43328	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2489	-37.18	7.14	12	2.10	-749.00	3903.00	41500	20240529	-32.89	18560	20231023	50.05	41500	-32.89	20240529	22500	23.78	20240517	41500	-32.89	20240529	18560	50.05	20231023	3.03	N	388720	500	44 억	232656	N	N	25	N	N
108	20240610	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-2050	5	-6.87	4804108450	172116	104.68	28950	29000	27250	38800	20900	29850	27911.08	2.60	-41355	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2485	-37.12	7.12	12	1.93	-749.00	3903.00	41500	20240529	-33.01	18560	20231023	49.78	41500	-33.01	20240529	22500	23.56	20240517	41500	-33.01	20240529	18560	49.78	20231023	3.03	N	388720	500	44 억	232656	N	N	25	N	N
109	20240610	131044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-2100	5	-7.04	4614905600	165313	100.54	28950	29000	27250	38800	20900	29850	27915.17	2.60	-39824	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2480	-37.05	7.11	12	1.85	-749.00	3903.00	41500	20240529	-33.13	18560	20231023	49.52	41500	-33.13	20240529	22500	23.33	20240517	41500	-33.13	20240529	18560	49.52	20231023	3.03	N	388720	500	44 억	232656	N	N	25	N	N
110	20240610	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-2050	5	-6.87	4360280950	156162	94.97	28950	29000	27250	38800	20900	29850	27920.47	2.60	-38038	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2485	-37.12	7.12	12	1.75	-749.00	3903.00	41500	20240529	-33.01	18560	20231023	49.78	41500	-33.01	20240529	22500	23.56	20240517	41500	-33.01	20240529	18560	49.78	20231023	3.03	N	388720	500	44 억	232656	N	N	25	N	N
111	20240610	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-2200	5	-7.37	3876799050	138735	84.37	28950	29000	27250	38800	20900	29850	27942.75	2.60	-32603	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2471	-36.92	7.08	12	1.55	-749.00	3903.00	41500	20240529	-33.37	18560	20231023	48.98	41500	-33.37	20240529	22500	22.89	20240517	41500	-33.37	20240529	18560	48.98	20231023	3.03	N	388720	500	44 억	232656	N	N	25	N	N
112	20240610	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-2350	5	-7.87	2956483900	105218	63.99	28950	29000	27400	38800	20900	29850	28097.24	2.60	-19230	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2458	-36.72	7.05	12	1.18	-749.00	3903.00	41500	20240529	-33.73	18560	20231023	48.17	41500	-33.73	20240529	22500	22.22	20240517	41500	-33.73	20240529	18560	48.17	20231023	3.03	N	388720	500	44 억	232656	N	N	25	N	N
113	20240610	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-1400	5	-4.69	761811850	26706	16.24	28950	29000	28200	38800	20900	29850	28521.64	2.60	-4642	31050	30450	29550	28950	28050	30750	29250	45	8950	500	22080	50	1	8937846	2543	-37.98	7.29	12	0.30	-749.00	3903.00	41500	20240529	-31.45	18560	20231023	53.29	41500	-31.45	20240529	22500	26.44	20240517	41500	-31.45	20240529	18560	53.29	20231023	3.03	N	388720	500	44 억	232656	N	N	25	N	N
114	20240607	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	800	2	2.75	4674999150	159711	92.76	29100	30150	28650	37750	20350	29050	29271.43	2.56	3417	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2668	-39.85	7.65	12	1.79	-749.00	3903.00	41500	20240529	-28.07	18560	20231023	60.83	41500	-28.07	20240529	22500	32.67	20240517	41500	-28.07	20240529	18560	60.83	20231023	2.92	N	388720	500	44 억	229206	N	N	25	N	N
115	20240607	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	300	2	1.03	4210590100	144129	83.71	29100	30150	28650	37750	20350	29050	29214.04	2.56	7335	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2623	-39.19	7.52	12	1.61	-749.00	3903.00	41500	20240529	-29.28	18560	20231023	58.14	41500	-29.28	20240529	22500	30.44	20240517	41500	-29.28	20240529	18560	58.14	20231023	2.92	N	388720	500	44 억	229206	N	N	4	N	N
116	20240607	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	350	2	1.20	3449404000	118009	68.54	29100	30150	28650	37750	20350	29050	29230.01	2.56	4504	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2628	-39.25	7.53	12	1.32	-749.00	3903.00	41500	20240529	-29.16	18560	20231023	58.41	41500	-29.16	20240529	22500	30.67	20240517	41500	-29.16	20240529	18560	58.41	20231023	2.92	N	388720	500	44 억	229206	N	N	4	N	N
117	20240607	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	650	2	2.24	2766153800	95034	55.20	29100	29800	28650	37750	20350	29050	29106.99	2.56	2191	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2655	-39.65	7.61	12	1.06	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	2.92	N	388720	500	44 억	229206	N	N	4	N	N
118	20240607	121123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	50	2	0.17	2147974350	74038	43.00	29100	29450	28650	37750	20350	29050	29011.78	2.56	-3277	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2601	-38.85	7.46	12	0.83	-749.00	3903.00	41500	20240529	-29.88	18560	20231023	56.79	41500	-29.88	20240529	22500	29.33	20240517	41500	-29.88	20240529	18560	56.79	20231023	2.92	N	388720	500	44 억	229206	N	N	4	N	N
119	20240607	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-150	5	-0.52	1930939950	66523	38.64	29100	29450	28650	37750	20350	29050	29026.65	2.56	-3476	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2583	-38.58	7.40	12	0.74	-749.00	3903.00	41500	20240529	-30.36	18560	20231023	55.71	41500	-30.36	20240529	22500	28.44	20240517	41500	-30.36	20240529	18560	55.71	20231023	2.92	N	388720	500	44 억	229206	N	N	4	N	N
120	20240607	101123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	50	2	0.17	1214825700	41818	24.29	29100	29400	28700	37750	20350	29050	29050.31	2.56	-3286	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2601	-38.85	7.46	12	0.47	-749.00	3903.00	41500	20240529	-29.88	18560	20231023	56.79	41500	-29.88	20240529	22500	29.33	20240517	41500	-29.88	20240529	18560	56.79	20231023	2.92	N	388720	500	44 억	229206	N	N	4	N	N
121	20240607	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-350	5	-1.20	416116200	14340	8.33	29100	29300	28700	37750	20350	29050	29017.86	2.56	-7713	30316	29682	28666	28032	27016	30000	28350	45	8700	500	21490	50	1	8937846	2565	-38.32	7.35	12	0.16	-749.00	3903.00	41500	20240529	-30.84	18560	20231023	54.63	41500	-30.84	20240529	22500	27.56	20240517	41500	-30.84	20240529	18560	54.63	20231023	2.92	N	388720	500	44 억	229206	N	N	4	N	N
122	20240605	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	350	2	1.22	4854660550	170911	81.29	28700	29300	27650	37300	20100	28700	28402.78	2.43	12116	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2596	-38.79	7.44	12	1.91	-749.00	3903.00	41500	20240529	-30.00	18560	20231023	56.52	41500	-30.00	20240529	22500	29.11	20240517	41500	-30.00	20240529	18560	56.52	20231023	2.86	N	388720	500	44 억	216860	N	N	4	N	N
123	20240605	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	150	2	0.52	4657484100	164128	78.06	28700	29300	27650	37300	20100	28700	28377.15	2.43	14648	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2579	-38.52	7.39	12	1.84	-749.00	3903.00	41500	20240529	-30.48	18560	20231023	55.44	41500	-30.48	20240529	22500	28.22	20240517	41500	-30.48	20240529	18560	55.44	20231023	2.86	N	388720	500	44 억	216860	N	N	0	N	N
124	20240605	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	500	2	1.74	4135927800	146106	69.49	28700	29250	27650	37300	20100	28700	28307.72	2.43	16839	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2610	-38.99	7.48	12	1.63	-749.00	3903.00	41500	20240529	-29.64	18560	20231023	57.33	41500	-29.64	20240529	22500	29.78	20240517	41500	-29.64	20240529	18560	57.33	20231023	2.86	N	388720	500	44 억	216860	N	N	0	N	N
125	20240605	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	-200	5	-0.70	3438337900	122002	58.03	28700	28950	27650	37300	20100	28700	28182.64	2.43	23541	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2547	-38.05	7.30	12	1.37	-749.00	3903.00	41500	20240529	-31.33	18560	20231023	53.56	41500	-31.33	20240529	22500	26.67	20240517	41500	-31.33	20240529	18560	53.56	20231023	2.86	N	388720	500	44 억	216860	N	N	0	N	N
126	20240605	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-150	5	-0.52	3245760650	115261	54.82	28700	28950	27650	37300	20100	28700	28160.09	2.43	22971	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2552	-38.12	7.31	12	1.29	-749.00	3903.00	41500	20240529	-31.20	18560	20231023	53.83	41500	-31.20	20240529	22500	26.89	20240517	41500	-31.20	20240529	18560	53.83	20231023	2.86	N	388720	500	44 억	216860	N	N	0	N	N
127	20240605	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-250	5	-0.87	2928650450	104221	49.57	28700	28850	27650	37300	20100	28700	28100.39	2.43	24183	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2543	-37.98	7.29	12	1.17	-749.00	3903.00	41500	20240529	-31.45	18560	20231023	53.29	41500	-31.45	20240529	22500	26.44	20240517	41500	-31.45	20240529	18560	53.29	20231023	2.86	N	388720	500	44 억	216860	N	N	0	N	N
128	20240605	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-650	5	-2.26	2416404200	86171	40.99	28700	28850	27650	37300	20100	28700	28041.97	2.43	19113	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2507	-37.45	7.19	12	0.96	-749.00	3903.00	41500	20240529	-32.41	18560	20231023	51.13	41500	-32.41	20240529	22500	24.67	20240517	41500	-32.41	20240529	18560	51.13	20231023	2.86	N	388720	500	44 억	216860	N	N	0	N	N
129	20240605	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-50	5	-0.17	240648550	8382	3.99	28700	28850	28450	37300	20100	28700	28710.16	2.43	470	30833	29766	29183	28116	27533	29475	27825	45	8600	500	21230	50	1	8937846	2561	-38.25	7.34	12	0.09	-749.00	3903.00	41500	20240529	-30.96	18560	20231023	54.36	41500	-30.96	20240529	22500	27.33	20240517	41500	-30.96	20240529	18560	54.36	20231023	2.86	N	388720	500	44 억	216860	N	N	0	N	N
130	20240604	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-1350	5	-4.49	6070771100	208531	120.73	29750	30250	28600	39050	21050	30050	29112.79	2.17	12877	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2565	-38.32	7.35	12	2.33	-749.00	3903.00	41500	20240529	-30.84	18560	20231023	54.63	41500	-30.84	20240529	22500	27.56	20240517	41500	-30.84	20240529	18560	54.63	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
131	20240604	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-1400	5	-4.66	5846070450	200697	116.19	29750	30250	28600	39050	21050	30050	29127.95	2.17	12113	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2561	-38.25	7.34	12	2.25	-749.00	3903.00	41500	20240529	-30.96	18560	20231023	54.36	41500	-30.96	20240529	22500	27.33	20240517	41500	-30.96	20240529	18560	54.36	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
132	20240604	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	-1300	5	-4.33	5418457300	185814	107.58	29750	30250	28600	39050	21050	30050	29159.72	2.17	11797	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2570	-38.38	7.37	12	2.08	-749.00	3903.00	41500	20240529	-30.72	18560	20231023	54.90	41500	-30.72	20240529	22500	27.78	20240517	41500	-30.72	20240529	18560	54.90	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
133	20240604	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-1100	5	-3.66	5000265950	171321	99.19	29750	30250	28600	39050	21050	30050	29185.55	2.17	16089	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2588	-38.65	7.42	12	1.92	-749.00	3903.00	41500	20240529	-30.24	18560	20231023	55.98	41500	-30.24	20240529	22500	28.67	20240517	41500	-30.24	20240529	18560	55.98	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
134	20240604	121101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-1200	5	-3.99	4547098050	155643	90.11	29750	30250	28600	39050	21050	30050	29213.88	2.17	18097	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2579	-38.52	7.39	12	1.74	-749.00	3903.00	41500	20240529	-30.48	18560	20231023	55.44	41500	-30.48	20240529	22500	28.22	20240517	41500	-30.48	20240529	18560	55.44	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
135	20240604	111057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-400	5	-1.33	2506439050	85345	49.41	29750	30250	28800	39050	21050	30050	29366.76	2.17	9962	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2650	-39.59	7.60	12	0.95	-749.00	3903.00	41500	20240529	-28.55	18560	20231023	59.75	41500	-28.55	20240529	22500	31.78	20240517	41500	-28.55	20240529	18560	59.75	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
136	20240604	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-600	5	-2.00	1852195650	63381	36.69	29750	30000	28800	39050	21050	30050	29220.66	2.17	12273	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2632	-39.32	7.55	12	0.71	-749.00	3903.00	41500	20240529	-29.04	18560	20231023	58.67	41500	-29.04	20240529	22500	30.89	20240517	41500	-29.04	20240529	18560	58.67	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
137	20240604	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-1150	5	-3.83	863832350	29595	17.13	29750	30000	28800	39050	21050	30050	29182.77	2.17	1810	31883	30966	30283	29366	28683	30625	29025	45	9000	500	22230	50	1	8937846	2583	-38.58	7.40	12	0.33	-749.00	3903.00	41500	20240529	-30.36	18560	20231023	55.71	41500	-30.36	20240529	22500	28.44	20240517	41500	-30.36	20240529	18560	55.71	20231023	2.94	N	388720	500	44 억	193816	N	N	0	N	N
138	20240603	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	-900	5	-2.91	5186142300	170253	26.01	30500	31200	29600	40200	21700	30950	30461.61	2.13	3402	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2686	-40.12	7.70	12	1.90	-749.00	3903.00	41500	20240529	-27.59	18560	20231023	61.91	41500	-27.59	20240529	22500	33.56	20240517	41500	-27.59	20240529	18560	61.91	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N
139	20240603	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	-750	5	-2.42	5032999750	165165	25.23	30500	31200	29600	40200	21700	30950	30472.54	2.13	1743	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2699	-40.32	7.74	12	1.85	-749.00	3903.00	41500	20240529	-27.23	18560	20231023	62.72	41500	-27.23	20240529	22500	34.22	20240517	41500	-27.23	20240529	18560	62.72	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N
140	20240603	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	-800	5	-2.58	4631068900	151838	23.20	30500	31200	29600	40200	21700	30950	30500.05	2.13	-233	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2695	-40.25	7.72	12	1.70	-749.00	3903.00	41500	20240529	-27.35	18560	20231023	62.45	41500	-27.35	20240529	22500	34.00	20240517	41500	-27.35	20240529	18560	62.45	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N
141	20240603	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	-1200	5	-3.88	3822103900	124850	19.07	30500	31200	29650	40200	21700	30950	30613.55	2.13	-1942	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2659	-39.72	7.62	12	1.40	-749.00	3903.00	41500	20240529	-28.31	18560	20231023	60.29	41500	-28.31	20240529	22500	32.22	20240517	41500	-28.31	20240529	18560	60.29	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N
142	20240603	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-300	5	-0.97	2734995550	88969	13.59	30500	31200	30150	40200	21700	30950	30740.98	2.13	5551	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2739	-40.92	7.85	12	1.00	-749.00	3903.00	41500	20240529	-26.14	18560	20231023	65.14	41500	-26.14	20240529	22500	36.22	20240517	41500	-26.14	20240529	18560	65.14	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N
143	20240603	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	0	3	0.00	2222928400	72413	11.06	30500	31200	30150	40200	21700	30950	30697.90	2.13	4378	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2766	-41.32	7.93	12	0.81	-749.00	3903.00	41500	20240529	-25.42	18560	20231023	66.76	41500	-25.42	20240529	22500	37.56	20240517	41500	-25.42	20240529	18560	66.76	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N
144	20240603	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	0	3	0.00	1731144000	56492	8.63	30500	31200	30150	40200	21700	30950	30644.02	2.13	1947	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2766	-41.32	7.93	12	0.63	-749.00	3903.00	41500	20240529	-25.42	18560	20231023	66.76	41500	-25.42	20240529	22500	37.56	20240517	41500	-25.42	20240529	18560	66.76	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N
145	20240603	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	-250	5	-0.81	554647950	18219	2.78	30500	30900	30150	40200	21700	30950	30443.21	2.13	965	33816	32382	30816	29382	27816	33100	30100	45	9250	500	22900	50	1	8937846	2744	-40.99	7.87	12	0.20	-749.00	3903.00	41500	20240529	-26.02	18560	20231023	65.41	41500	-26.02	20240529	22500	36.44	20240517	41500	-26.02	20240529	18560	65.41	20231023	2.85	N	388720	500	44 억	190489	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History