KissMeData/036890/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	100	2	1.15	655414040	75594	45.78	8730	8830	8560	11340	6120	8730	8668.87	5.35	-5498	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1985	6.99	0.80	12	0.34	1264.00	11023.00	16470	20230725	-46.39	8440	20240627	4.62	10810	-18.32	20240102	8440	4.62	20240627	16470	-46.39	20230725	8440	4.62	20240627	2.51	N	036890	500	112 억	1203703	N	N	16	N	N
3	20240628	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	80	2	0.92	606745670	70072	42.44	8730	8810	8560	11340	6120	8730	8658.89	5.35	-5153	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1981	6.97	0.80	12	0.31	1264.00	11023.00	16470	20230725	-46.51	8440	20240627	4.38	10810	-18.50	20240102	8440	4.38	20240627	16470	-46.51	20230725	8440	4.38	20240627	2.51	N	036890	500	112 억	1203703	N	N	21	N	N
4	20240628	140451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	-100	5	-1.15	446437340	51723	31.32	8730	8740	8560	11340	6120	8730	8631.31	5.35	-5080	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1940	6.83	0.78	12	0.23	1264.00	11023.00	16470	20230725	-47.60	8440	20240627	2.25	10810	-20.17	20240102	8440	2.25	20240627	16470	-47.60	20230725	8440	2.25	20240627	2.51	N	036890	500	112 억	1203703	N	N	21	N	N
5	20240628	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-130	5	-1.49	373835590	43311	26.23	8730	8740	8560	11340	6120	8730	8631.42	5.35	-4720	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1933	6.80	0.78	12	0.19	1264.00	11023.00	16470	20230725	-47.78	8440	20240627	1.90	10810	-20.44	20240102	8440	1.90	20240627	16470	-47.78	20230725	8440	1.90	20240627	2.51	N	036890	500	112 억	1203703	N	N	21	N	N
6	20240628	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-140	5	-1.60	289510540	33489	20.28	8730	8740	8560	11340	6120	8730	8644.94	5.35	-4668	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1931	6.80	0.78	12	0.15	1264.00	11023.00	16470	20230725	-47.84	8440	20240627	1.78	10810	-20.54	20240102	8440	1.78	20240627	16470	-47.84	20230725	8440	1.78	20240627	2.51	N	036890	500	112 억	1203703	N	N	21	N	N
7	20240628	110445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-90	5	-1.03	209735940	24273	14.70	8730	8730	8560	11340	6120	8730	8640.71	5.35	-2375	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1942	6.84	0.78	12	0.11	1264.00	11023.00	16470	20230725	-47.54	8440	20240627	2.37	10810	-20.07	20240102	8440	2.37	20240627	16470	-47.54	20230725	8440	2.37	20240627	2.51	N	036890	500	112 억	1203703	N	N	21	N	N
8	20240628	100443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	-60	5	-0.69	82124750	9510	5.76	8730	8730	8560	11340	6120	8730	8635.62	5.35	1102	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1949	6.86	0.79	12	0.04	1264.00	11023.00	16470	20230725	-47.36	8440	20240627	2.73	10810	-19.80	20240102	8440	2.73	20240627	16470	-47.36	20230725	8440	2.73	20240627	2.51	N	036890	500	112 억	1203703	N	N	21	N	N
9	20240628	090443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-140	5	-1.60	23535020	2730	1.65	8730	8730	8560	11340	6120	8730	8620.89	5.35	949	9003	8866	8653	8516	8303	8760	8410	112	2610	500	6460	10	1	22482268	1931	6.80	0.78	12	0.01	1264.00	11023.00	16470	20230725	-47.84	8440	20240627	1.78	10810	-20.54	20240102	8440	1.78	20240627	16470	-47.84	20230725	8440	1.78	20240627	2.51	N	036890	500	112 억	1203703	N	N	21	N	N
10	20240627	160438	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8730	-40	5	-0.46	1413309430	164944	203.44	8780	8790	8440	11400	6140	8770	8568.19	5.32	-44370	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1963	6.91	0.79	12	0.73	1264.00	11023.00	16470	20230725	-46.99	8440	20240627	3.44	10810	-19.24	20240102	8440	3.44	20240627	16470	-46.99	20230725	8440	3.44	20240627	2.54	N	036890	500	112 억	1197134	N	N	21	N	N
11	20240627	150445	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8740	-30	5	-0.34	1342968410	156917	193.54	8780	8780	8440	11400	6140	8770	8558.46	5.32	-42262	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1965	6.91	0.79	12	0.70	1264.00	11023.00	16470	20230725	-46.93	8440	20240627	3.55	10810	-19.15	20240102	8440	3.55	20240627	16470	-46.93	20230725	8440	3.55	20240627	2.54	N	036890	500	112 억	1197134	N	N	27	N	N
12	20240627	140441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8620	-150	5	-1.71	1169178120	136904	168.86	8780	8780	8440	11400	6140	8770	8540.13	5.32	-42340	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1938	6.82	0.78	12	0.61	1264.00	11023.00	16470	20230725	-47.66	8440	20240627	2.13	10810	-20.26	20240102	8440	2.13	20240627	16470	-47.66	20230725	8440	2.13	20240627	2.54	N	036890	500	112 억	1197134	N	N	27	N	N
13	20240627	130442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8460	-310	5	-3.53	854873700	99939	123.27	8780	8780	8440	11400	6140	8770	8553.95	5.32	-32607	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1902	6.69	0.77	12	0.44	1264.00	11023.00	16470	20230725	-48.63	8440	20240627	0.24	10810	-21.74	20240102	8440	0.24	20240627	16470	-48.63	20230725	8440	0.24	20240627	2.54	N	036890	500	112 억	1197134	N	N	27	N	N
14	20240627	120444	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8480	-290	5	-3.31	740657860	86454	106.63	8780	8780	8440	11400	6140	8770	8567.07	5.32	-31050	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1906	6.71	0.77	12	0.38	1264.00	11023.00	16470	20230725	-48.51	8440	20240627	0.47	10810	-21.55	20240102	8440	0.47	20240627	16470	-48.51	20230725	8440	0.47	20240627	2.54	N	036890	500	112 억	1197134	N	N	27	N	N
15	20240627	110442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8550	-220	5	-2.51	370436760	42885	52.89	8780	8780	8550	11400	6140	8770	8637.91	5.32	-12132	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1922	6.76	0.78	12	0.19	1264.00	11023.00	16470	20230725	-48.09	8550	20240627	0.00	10810	-20.91	20240102	8550	0.00	20240627	16470	-48.09	20230725	8550	0.00	20240627	2.54	N	036890	500	112 억	1197134	N	N	27	N	N
16	20240627	100442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8680	-90	5	-1.03	116541240	13415	16.55	8780	8780	8650	11400	6140	8770	8687.38	5.32	-219	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1951	6.87	0.79	12	0.06	1264.00	11023.00	16470	20230725	-47.30	8650	20240627	0.35	10810	-19.70	20240102	8650	0.35	20240627	16470	-47.30	20230725	8650	0.35	20240627	2.54	N	036890	500	112 억	1197134	N	N	27	N	N
17	20240627	090442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	0	3	0.00	3706320	423	0.52	8780	8780	8750	11400	6140	8770	8761.99	5.32	-275	8990	8880	8790	8680	8590	8835	8635	112	2630	500	6480	10	1	22482268	1972	6.94	0.80	12	0.00	1264.00	11023.00	16470	20230725	-46.75	8700	20240626	0.80	10810	-18.87	20240102	8700	0.80	20240626	16470	-46.75	20230725	8700	0.80	20240626	2.54	N	036890	500	112 억	1197134	N	N	27	N	N
18	20240626	160441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8770	-90	5	-1.02	707568620	80649	176.23	8870	8900	8700	11510	6210	8860	8773.44	5.34	-7806	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1972	6.94	0.80	12	0.36	1264.00	11023.00	16470	20230725	-46.75	8700	20240626	0.80	10810	-18.87	20240102	8700	0.80	20240626	16470	-46.75	20230725	8700	0.80	20240626	2.56	N	036890	500	112 억	1201279	N	N	26	N	N
19	20240626	150442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8730	-130	5	-1.47	687642820	78375	171.26	8870	8900	8700	11510	6210	8860	8773.75	5.34	-7433	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1963	6.91	0.79	12	0.35	1264.00	11023.00	16470	20230725	-46.99	8700	20240626	0.34	10810	-19.24	20240102	8700	0.34	20240626	16470	-46.99	20230725	8700	0.34	20240626	2.56	N	036890	500	112 억	1201279	N	N	74	N	N
20	20240626	140442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	-160	5	-1.81	602117280	68564	149.82	8870	8900	8700	11510	6210	8860	8781.83	5.34	-8189	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1956	6.88	0.79	12	0.30	1264.00	11023.00	16470	20230725	-47.18	8700	20240626	0.00	10810	-19.52	20240102	8700	0.00	20240626	16470	-47.18	20230725	8700	0.00	20240626	2.56	N	036890	500	112 억	1201279	N	N	74	N	N
21	20240626	130444	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8780	-80	5	-0.90	403192950	45815	100.11	8870	8900	8750	11510	6210	8860	8800.46	5.34	-7641	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1974	6.95	0.80	12	0.20	1264.00	11023.00	16470	20230725	-46.69	8750	20240626	0.34	10810	-18.78	20240102	8750	0.34	20240626	16470	-46.69	20230725	8750	0.34	20240626	2.56	N	036890	500	112 억	1201279	N	N	74	N	N
22	20240626	120441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8750	-110	5	-1.24	367540080	41750	91.23	8870	8900	8750	11510	6210	8860	8803.36	5.34	-6653	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1967	6.92	0.79	12	0.19	1264.00	11023.00	16470	20230725	-46.87	8750	20240626	0.00	10810	-19.06	20240102	8750	0.00	20240626	16470	-46.87	20230725	8750	0.00	20240626	2.56	N	036890	500	112 억	1201279	N	N	74	N	N
23	20240626	110442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	-60	5	-0.68	246972820	28007	61.20	8870	8900	8790	11510	6210	8860	8818.25	5.34	-5736	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1978	6.96	0.80	12	0.12	1264.00	11023.00	16470	20230725	-46.57	8790	20240626	0.11	10810	-18.59	20240102	8790	0.11	20240626	16470	-46.57	20230725	8790	0.11	20240626	2.56	N	036890	500	112 억	1201279	N	N	74	N	N
24	20240626	100442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8810	-50	5	-0.56	104544540	11833	25.86	8870	8900	8800	11510	6210	8860	8835.00	5.34	-4227	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1981	6.97	0.80	12	0.05	1264.00	11023.00	16470	20230725	-46.51	8800	20240626	0.11	10810	-18.50	20240102	8800	0.11	20240626	16470	-46.51	20230725	8800	0.11	20240626	2.56	N	036890	500	112 억	1201279	N	N	74	N	N
25	20240626	090441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	20	2	0.23	3244910	366	0.80	8870	8890	8860	11510	6210	8860	8865.87	5.34	-49	9040	8950	8890	8800	8740	8920	8770	112	2650	500	6550	10	1	22482268	1996	7.03	0.81	12	0.00	1264.00	11023.00	16470	20230725	-46.08	8830	20240624	0.57	10810	-17.85	20240102	8830	0.57	20240624	16470	-46.08	20230725	8830	0.57	20240624	2.56	N	036890	500	112 억	1201279	N	N	74	N	N
26	20240625	160441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8860	-60	5	-0.67	403388250	45500	65.25	8910	8980	8830	11590	6250	8920	8865.78	5.33	-4135	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	1992	7.01	0.80	12	0.20	1264.00	11023.00	16470	20230725	-46.21	8830	20240625	0.34	10810	-18.04	20240102	8830	0.34	20240625	16470	-46.21	20230725	8830	0.34	20240625	2.58	N	036890	500	112 억	1198086	N	N	74	N	N
27	20240625	150441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8870	-50	5	-0.56	370314980	41768	59.90	8910	8980	8830	11590	6250	8920	8866.00	5.33	-4513	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	1994	7.02	0.80	12	0.19	1264.00	11023.00	16470	20230725	-46.14	8830	20240625	0.45	10810	-17.95	20240102	8830	0.45	20240625	16470	-46.14	20230725	8830	0.45	20240625	2.58	N	036890	500	112 억	1198086	N	N	12	N	N
28	20240625	140441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8840	-80	5	-0.90	316331490	35666	51.15	8910	8980	8830	11590	6250	8920	8869.27	5.33	-6944	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	1987	6.99	0.80	12	0.16	1264.00	11023.00	16470	20230725	-46.33	8830	20240625	0.11	10810	-18.22	20240102	8830	0.11	20240625	16470	-46.33	20230725	8830	0.11	20240625	2.58	N	036890	500	112 억	1198086	N	N	12	N	N
29	20240625	130441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8840	-80	5	-0.90	265516800	29917	42.90	8910	8980	8830	11590	6250	8920	8875.11	5.33	-5831	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	1987	6.99	0.80	12	0.13	1264.00	11023.00	16470	20230725	-46.33	8830	20240625	0.11	10810	-18.22	20240102	8830	0.11	20240625	16470	-46.33	20230725	8830	0.11	20240625	2.58	N	036890	500	112 억	1198086	N	N	12	N	N
30	20240625	120443	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8840	-80	5	-0.90	225422550	25381	36.40	8910	8980	8830	11590	6250	8920	8881.55	5.33	-4380	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	1987	6.99	0.80	12	0.11	1264.00	11023.00	16470	20230725	-46.33	8830	20240625	0.11	10810	-18.22	20240102	8830	0.11	20240625	16470	-46.33	20230725	8830	0.11	20240625	2.58	N	036890	500	112 억	1198086	N	N	12	N	N
31	20240625	110445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-50	5	-0.56	118965230	13363	19.16	8910	8980	8870	11590	6250	8920	8902.58	5.33	-2356	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	1994	7.02	0.80	12	0.06	1264.00	11023.00	16470	20230725	-46.14	8830	20240624	0.45	10810	-17.95	20240102	8830	0.45	20240624	16470	-46.14	20230725	8830	0.45	20240624	2.58	N	036890	500	112 억	1198086	N	N	12	N	N
32	20240625	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-20	5	-0.22	75728290	8494	12.18	8910	8980	8890	11590	6250	8920	8915.50	5.33	-725	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	2001	7.04	0.81	12	0.04	1264.00	11023.00	16470	20230725	-45.96	8830	20240624	0.79	10810	-17.67	20240102	8830	0.79	20240624	16470	-45.96	20230725	8830	0.79	20240624	2.58	N	036890	500	112 억	1198086	N	N	12	N	N
33	20240625	090441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	10	2	0.11	7012330	787	1.13	8910	8930	8900	11590	6250	8920	8910.20	5.33	189	9140	9030	8930	8820	8720	8980	8770	112	2670	500	6600	10	1	22482268	2008	7.06	0.81	12	0.00	1264.00	11023.00	16470	20230725	-45.78	8830	20240624	1.13	10810	-17.39	20240102	8830	1.13	20240624	16470	-45.78	20230725	8830	1.13	20240624	2.58	N	036890	500	112 억	1198086	N	N	12	N	N
34	20240624	160439	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8920	-80	5	-0.89	613216900	68747	143.98	9030	9040	8830	11700	6300	9000	8919.91	5.33	169	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	2005	7.06	0.81	12	0.31	1264.00	11023.00	16470	20230725	-45.84	8830	20240624	1.02	10810	-17.48	20240102	8830	1.02	20240624	16470	-45.84	20230725	8830	1.02	20240624	2.57	N	036890	500	112 억	1197909	N	N	12	N	N
35	20240624	150440	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8920	-80	5	-0.89	468815430	52468	109.89	9030	9040	8830	11700	6300	9000	8935.26	5.33	150	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	2005	7.06	0.81	12	0.23	1264.00	11023.00	16470	20230725	-45.84	8830	20240624	1.02	10810	-17.48	20240102	8830	1.02	20240624	16470	-45.84	20230725	8830	1.02	20240624	2.57	N	036890	500	112 억	1197909	N	N	5	N	N
36	20240624	140441	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8920	-80	5	-0.89	438648320	49083	102.80	9030	9040	8830	11700	6300	9000	8936.87	5.33	156	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	2005	7.06	0.81	12	0.22	1264.00	11023.00	16470	20230725	-45.84	8830	20240624	1.02	10810	-17.48	20240102	8830	1.02	20240624	16470	-45.84	20230725	8830	1.02	20240624	2.57	N	036890	500	112 억	1197909	N	N	5	N	N
37	20240624	130439	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8930	-70	5	-0.78	423434910	47379	99.23	9030	9040	8830	11700	6300	9000	8937.19	5.33	162	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	2008	7.06	0.81	12	0.21	1264.00	11023.00	16470	20230725	-45.78	8830	20240624	1.13	10810	-17.39	20240102	8830	1.13	20240624	16470	-45.78	20230725	8830	1.13	20240624	2.57	N	036890	500	112 억	1197909	N	N	5	N	N
38	20240624	120440	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8860	-140	5	-1.56	411900200	46081	96.51	9030	9040	8830	11700	6300	9000	8938.61	5.33	183	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	1992	7.01	0.80	12	0.20	1264.00	11023.00	16470	20230725	-46.21	8830	20240624	0.34	10810	-18.04	20240102	8830	0.34	20240624	16470	-46.21	20230725	8830	0.34	20240624	2.57	N	036890	500	112 억	1197909	N	N	5	N	N
39	20240624	110442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8900	-100	5	-1.11	310313970	34626	72.52	9030	9040	8900	11700	6300	9000	8961.88	5.33	-132	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	2001	7.04	0.81	12	0.15	1264.00	11023.00	16470	20230725	-45.96	8900	20240624	0.00	10810	-17.67	20240102	8900	0.00	20240624	16470	-45.96	20230725	8900	0.00	20240624	2.57	N	036890	500	112 억	1197909	N	N	5	N	N
40	20240624	100440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	-20	5	-0.22	138541330	15396	32.24	9030	9040	8970	11700	6300	9000	8998.53	5.33	108	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	2019	7.10	0.81	12	0.07	1264.00	11023.00	16470	20230725	-45.48	8900	20240125	0.90	10810	-16.93	20240102	8900	0.90	20240125	16470	-45.48	20230725	8900	0.90	20240125	2.57	N	036890	500	112 억	1197909	N	N	5	N	N
41	20240624	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	10	2	0.11	5656210	627	1.31	9030	9030	9010	11700	6300	9000	9021.07	5.33	-9	9160	9080	9040	8960	8920	9060	8940	112	2700	500	6660	10	1	22482268	2026	7.13	0.82	12	0.00	1264.00	11023.00	16470	20230725	-45.29	8900	20240125	1.24	10810	-16.65	20240102	8900	1.24	20240125	16470	-45.29	20230725	8900	1.24	20240125	2.57	N	036890	500	112 억	1197909	N	N	5	N	N
42	20240621	160426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	-90	5	-0.99	426613780	47285	117.26	9100	9120	9000	11810	6370	9090	9022.23	5.35	-5265	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2023	7.12	0.82	12	0.21	1264.00	11023.00	16470	20230725	-45.36	8900	20240125	1.12	10810	-16.74	20240102	8900	1.12	20240125	16470	-45.36	20230725	8900	1.12	20240125	2.58	N	036890	500	112 억	1202127	N	N	5	N	N
43	20240621	150425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	-70	5	-0.77	383512600	42498	105.39	9100	9120	9000	11810	6370	9090	9024.25	5.35	-5115	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2028	7.14	0.82	12	0.19	1264.00	11023.00	16470	20230725	-45.23	8900	20240125	1.35	10810	-16.56	20240102	8900	1.35	20240125	16470	-45.23	20230725	8900	1.35	20240125	2.58	N	036890	500	112 억	1202127	N	N	20	N	N
44	20240621	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	-70	5	-0.77	353446530	39162	97.11	9100	9120	9000	11810	6370	9090	9025.24	5.35	-5025	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2028	7.14	0.82	12	0.17	1264.00	11023.00	16470	20230725	-45.23	8900	20240125	1.35	10810	-16.56	20240102	8900	1.35	20240125	16470	-45.23	20230725	8900	1.35	20240125	2.58	N	036890	500	112 억	1202127	N	N	20	N	N
45	20240621	130426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	-40	5	-0.44	312504860	34619	85.85	9100	9120	9000	11810	6370	9090	9026.97	5.35	-4936	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2035	7.16	0.82	12	0.15	1264.00	11023.00	16470	20230725	-45.05	8900	20240125	1.69	10810	-16.28	20240102	8900	1.69	20240125	16470	-45.05	20230725	8900	1.69	20240125	2.58	N	036890	500	112 억	1202127	N	N	20	N	N
46	20240621	120428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	-80	5	-0.88	225788040	24994	61.98	9100	9120	9000	11810	6370	9090	9033.69	5.35	-4712	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2026	7.13	0.82	12	0.11	1264.00	11023.00	16470	20230725	-45.29	8900	20240125	1.24	10810	-16.65	20240102	8900	1.24	20240125	16470	-45.29	20230725	8900	1.24	20240125	2.58	N	036890	500	112 억	1202127	N	N	20	N	N
47	20240621	110427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	-70	5	-0.77	180414170	19963	49.50	9100	9120	9000	11810	6370	9090	9037.43	5.35	-4336	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2028	7.14	0.82	12	0.09	1264.00	11023.00	16470	20230725	-45.23	8900	20240125	1.35	10810	-16.56	20240102	8900	1.35	20240125	16470	-45.23	20230725	8900	1.35	20240125	2.58	N	036890	500	112 억	1202127	N	N	20	N	N
48	20240621	100425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	-80	5	-0.88	145716660	16117	39.97	9100	9120	9000	11810	6370	9090	9041.17	5.35	-3624	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2026	7.13	0.82	12	0.07	1264.00	11023.00	16470	20230725	-45.29	8900	20240125	1.24	10810	-16.65	20240102	8900	1.24	20240125	16470	-45.29	20230725	8900	1.24	20240125	2.58	N	036890	500	112 억	1202127	N	N	20	N	N
49	20240621	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	0	3	0.00	5549310	610	1.51	9100	9110	9080	11810	6370	9090	9097.24	5.35	-213	9170	9130	9070	9030	8970	9150	9050	112	2720	500	6720	10	1	22482268	2044	7.19	0.82	12	0.00	1264.00	11023.00	16470	20230725	-44.81	8900	20240125	2.13	10810	-15.91	20240102	8900	2.13	20240125	16470	-44.81	20230725	8900	2.13	20240125	2.58	N	036890	500	112 억	1202127	N	N	20	N	N
50	20240620	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	60	2	0.66	363117150	40153	96.27	9030	9110	9010	11730	6330	9030	9042.92	5.34	1806	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2044	7.19	0.82	12	0.18	1264.00	11023.00	16470	20230725	-44.81	8900	20240125	2.13	10810	-15.91	20240102	8900	2.13	20240125	16470	-44.81	20230725	8900	2.13	20240125	2.59	N	036890	500	112 억	1200265	N	N	20	N	N
51	20240620	150425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	20	2	0.22	251980870	27903	66.90	9030	9070	9010	11730	6330	9030	9030.60	5.34	-825	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2035	7.16	0.82	12	0.12	1264.00	11023.00	16470	20230725	-45.05	8900	20240125	1.69	10810	-16.28	20240102	8900	1.69	20240125	16470	-45.05	20230725	8900	1.69	20240125	2.59	N	036890	500	112 억	1200265	N	N	72	N	N
52	20240620	140425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	10	2	0.11	212131200	23487	56.31	9030	9070	9010	11730	6330	9030	9031.86	5.34	-715	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2032	7.15	0.82	12	0.10	1264.00	11023.00	16470	20230725	-45.11	8900	20240125	1.57	10810	-16.37	20240102	8900	1.57	20240125	16470	-45.11	20230725	8900	1.57	20240125	2.59	N	036890	500	112 억	1200265	N	N	72	N	N
53	20240620	130425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	10	2	0.11	185567270	20544	49.25	9030	9070	9010	11730	6330	9030	9032.67	5.34	-795	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2032	7.15	0.82	12	0.09	1264.00	11023.00	16470	20230725	-45.11	8900	20240125	1.57	10810	-16.37	20240102	8900	1.57	20240125	16470	-45.11	20230725	8900	1.57	20240125	2.59	N	036890	500	112 억	1200265	N	N	72	N	N
54	20240620	120425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	0	3	0.00	138094450	15286	36.65	9030	9070	9010	11730	6330	9030	9034.05	5.34	-630	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2030	7.14	0.82	12	0.07	1264.00	11023.00	16470	20230725	-45.17	8900	20240125	1.46	10810	-16.47	20240102	8900	1.46	20240125	16470	-45.17	20230725	8900	1.46	20240125	2.59	N	036890	500	112 억	1200265	N	N	72	N	N
55	20240620	110426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	0	3	0.00	110498070	12233	29.33	9030	9070	9010	11730	6330	9030	9032.79	5.34	-516	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2030	7.14	0.82	12	0.05	1264.00	11023.00	16470	20230725	-45.17	8900	20240125	1.46	10810	-16.47	20240102	8900	1.46	20240125	16470	-45.17	20230725	8900	1.46	20240125	2.59	N	036890	500	112 억	1200265	N	N	72	N	N
56	20240620	100427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	0	3	0.00	73008080	8086	19.39	9030	9070	9010	11730	6330	9030	9028.95	5.34	-189	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2030	7.14	0.82	12	0.04	1264.00	11023.00	16470	20230725	-45.17	8900	20240125	1.46	10810	-16.47	20240102	8900	1.46	20240125	16470	-45.17	20230725	8900	1.46	20240125	2.59	N	036890	500	112 억	1200265	N	N	72	N	N
57	20240620	090432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9070	40	2	0.44	4579210	507	1.22	9030	9070	9030	11730	6330	9030	9031.97	5.34	-141	9203	9116	9063	8976	8923	9090	8950	112	2700	500	6680	10	1	22482268	2039	7.18	0.82	12	0.00	1264.00	11023.00	16470	20230725	-44.93	8900	20240125	1.91	10810	-16.10	20240102	8900	1.91	20240125	16470	-44.93	20230725	8900	1.91	20240125	2.59	N	036890	500	112 억	1200265	N	N	72	N	N
58	20240619	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	-10	5	-0.11	371609190	41055	65.87	9150	9150	9010	11750	6330	9040	9051.54	5.33	964	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2030	7.14	0.82	12	0.18	1264.00	11023.00	16470	20230725	-45.17	8900	20240125	1.46	10810	-16.47	20240102	8900	1.46	20240125	16470	-45.17	20230725	8900	1.46	20240125	2.57	N	036890	500	112 억	1199066	N	N	72	N	N
59	20240619	150422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	10	2	0.11	326445010	36057	57.85	9150	9150	9010	11750	6330	9040	9053.58	5.33	96	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2035	7.16	0.82	12	0.16	1264.00	11023.00	16470	20230725	-45.05	8900	20240125	1.69	10810	-16.28	20240102	8900	1.69	20240125	16470	-45.05	20230725	8900	1.69	20240125	2.57	N	036890	500	112 억	1199066	N	N	25	N	N
60	20240619	140427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	0	3	0.00	303395270	33510	53.77	9150	9150	9010	11750	6330	9040	9053.87	5.33	-357	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2032	7.15	0.82	12	0.15	1264.00	11023.00	16470	20230725	-45.11	8900	20240125	1.57	10810	-16.37	20240102	8900	1.57	20240125	16470	-45.11	20230725	8900	1.57	20240125	2.57	N	036890	500	112 억	1199066	N	N	25	N	N
61	20240619	130424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	80	2	0.88	286761940	31670	50.81	9150	9150	9010	11750	6330	9040	9054.69	5.33	-769	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2050	7.22	0.83	12	0.14	1264.00	11023.00	16470	20230725	-44.63	8900	20240125	2.47	10810	-15.63	20240102	8900	2.47	20240125	16470	-44.63	20230725	8900	2.47	20240125	2.57	N	036890	500	112 억	1199066	N	N	25	N	N
62	20240619	120423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	-10	5	-0.11	221204880	24453	39.23	9150	9150	9010	11750	6330	9040	9046.12	5.33	-1499	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2030	7.14	0.82	12	0.11	1264.00	11023.00	16470	20230725	-45.17	8900	20240125	1.46	10810	-16.47	20240102	8900	1.46	20240125	16470	-45.17	20230725	8900	1.46	20240125	2.57	N	036890	500	112 억	1199066	N	N	25	N	N
63	20240619	110424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	-10	5	-0.11	129998580	14347	23.02	9150	9150	9030	11750	6330	9040	9061.03	5.33	-1205	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2030	7.14	0.82	12	0.06	1264.00	11023.00	16470	20230725	-45.17	8900	20240125	1.46	10810	-16.47	20240102	8900	1.46	20240125	16470	-45.17	20230725	8900	1.46	20240125	2.57	N	036890	500	112 억	1199066	N	N	25	N	N
64	20240619	100426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9070	30	2	0.33	35958410	3956	6.35	9150	9150	9040	11750	6330	9040	9089.59	5.33	-1047	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2039	7.18	0.82	12	0.02	1264.00	11023.00	16470	20230725	-44.93	8900	20240125	1.91	10810	-16.10	20240102	8900	1.91	20240125	16470	-44.93	20230725	8900	1.91	20240125	2.57	N	036890	500	112 억	1199066	N	N	25	N	N
65	20240619	090431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	50	2	0.55	9989220	1098	1.76	9150	9150	9090	11750	6330	9040	9097.65	5.33	-850	9240	9140	9080	8980	8920	9110	8950	112	2710	500	6680	10	1	22482268	2044	7.19	0.82	12	0.00	1264.00	11023.00	16470	20230725	-44.81	8900	20240125	2.13	10810	-15.91	20240102	8900	2.13	20240125	16470	-44.81	20230725	8900	2.13	20240125	2.57	N	036890	500	112 억	1199066	N	N	25	N	N
66	20240618	160422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	-80	5	-0.88	565756450	62313	155.69	9130	9180	9020	11850	6390	9120	9079.27	5.36	-6103	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2032	7.15	0.82	12	0.28	1264.00	11023.00	16470	20230725	-45.11	8900	20240125	1.57	10810	-16.37	20240102	8900	1.57	20240125	16470	-45.11	20230725	8900	1.57	20240125	2.53	N	036890	500	112 억	1205162	N	N	25	N	N
67	20240618	150419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	-90	5	-0.99	544819510	59997	149.91	9130	9180	9020	11850	6390	9120	9080.78	5.36	-5954	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2030	7.14	0.82	12	0.27	1264.00	11023.00	16470	20230725	-45.17	8900	20240125	1.46	10810	-16.47	20240102	8900	1.46	20240125	16470	-45.17	20230725	8900	1.46	20240125	2.53	N	036890	500	112 억	1205162	N	N	3	N	N
68	20240618	140420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	-80	5	-0.88	487619980	53663	134.08	9130	9180	9030	11850	6390	9120	9086.71	5.36	-5328	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2032	7.15	0.82	12	0.24	1264.00	11023.00	16470	20230725	-45.11	8900	20240125	1.57	10810	-16.37	20240102	8900	1.57	20240125	16470	-45.11	20230725	8900	1.57	20240125	2.53	N	036890	500	112 억	1205162	N	N	3	N	N
69	20240618	130424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	-80	5	-0.88	449375500	49429	123.50	9130	9180	9030	11850	6390	9120	9091.33	5.36	-4777	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2032	7.15	0.82	12	0.22	1264.00	11023.00	16470	20230725	-45.11	8900	20240125	1.57	10810	-16.37	20240102	8900	1.57	20240125	16470	-45.11	20230725	8900	1.57	20240125	2.53	N	036890	500	112 억	1205162	N	N	3	N	N
70	20240618	120424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9070	-50	5	-0.55	336405970	36937	92.29	9130	9180	9050	11850	6390	9120	9107.56	5.36	-3869	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2039	7.18	0.82	12	0.16	1264.00	11023.00	16470	20230725	-44.93	8900	20240125	1.91	10810	-16.10	20240102	8900	1.91	20240125	16470	-44.93	20230725	8900	1.91	20240125	2.53	N	036890	500	112 억	1205162	N	N	3	N	N
71	20240618	110421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9060	-60	5	-0.66	299285520	32846	82.07	9130	9180	9050	11850	6390	9120	9111.78	5.36	-3657	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2037	7.17	0.82	12	0.15	1264.00	11023.00	16470	20230725	-44.99	8900	20240125	1.80	10810	-16.19	20240102	8900	1.80	20240125	16470	-44.99	20230725	8900	1.80	20240125	2.53	N	036890	500	112 억	1205162	N	N	3	N	N
72	20240618	100423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	-20	5	-0.22	183481980	20110	50.25	9130	9180	9090	11850	6390	9120	9123.92	5.36	-3259	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2046	7.20	0.83	12	0.09	1264.00	11023.00	16470	20230725	-44.75	8900	20240125	2.25	10810	-15.82	20240102	8900	2.25	20240125	16470	-44.75	20230725	8900	2.25	20240125	2.53	N	036890	500	112 억	1205162	N	N	3	N	N
73	20240618	090426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	50	2	0.55	5452210	596	1.49	9130	9180	9130	11850	6390	9120	9148.00	5.36	-124	9206	9162	9126	9082	9046	9185	9105	112	2730	500	6740	10	1	22482268	2062	7.25	0.83	12	0.00	1264.00	11023.00	16470	20230725	-44.32	8900	20240125	3.03	10810	-15.17	20240102	8900	3.03	20240125	16470	-44.32	20230725	8900	3.03	20240125	2.53	N	036890	500	112 억	1205162	N	N	3	N	N
74	20240617	160419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	10	2	0.11	364073550	39940	36.60	9110	9170	9090	11840	6380	9110	9115.51	5.35	2447	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2050	7.22	0.83	12	0.18	1264.00	11023.00	16470	20230725	-44.63	8900	20240125	2.47	10810	-15.63	20240102	8900	2.47	20240125	16470	-44.63	20230725	8900	2.47	20240125	2.50	N	036890	500	112 억	1202739	N	N	3	N	N
75	20240617	150424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	10	2	0.11	336856830	36954	33.87	9110	9170	9090	11840	6380	9110	9115.57	5.35	2445	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2050	7.22	0.83	12	0.16	1264.00	11023.00	16470	20230725	-44.63	8900	20240125	2.47	10810	-15.63	20240102	8900	2.47	20240125	16470	-44.63	20230725	8900	2.47	20240125	2.50	N	036890	500	112 억	1202739	N	N	24	N	N
76	20240617	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	-10	5	-0.11	292268440	32056	29.38	9110	9170	9090	11840	6380	9110	9117.43	5.35	2446	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2046	7.20	0.83	12	0.14	1264.00	11023.00	16470	20230725	-44.75	8900	20240125	2.25	10810	-15.82	20240102	8900	2.25	20240125	16470	-44.75	20230725	8900	2.25	20240125	2.50	N	036890	500	112 억	1202739	N	N	24	N	N
77	20240617	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	30	2	0.33	227214120	24916	22.83	9110	9170	9090	11840	6380	9110	9119.21	5.35	2457	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2055	7.23	0.83	12	0.11	1264.00	11023.00	16470	20230725	-44.51	8900	20240125	2.70	10810	-15.45	20240102	8900	2.70	20240125	16470	-44.51	20230725	8900	2.70	20240125	2.50	N	036890	500	112 억	1202739	N	N	24	N	N
78	20240617	120419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	10	2	0.11	200326660	21968	20.13	9110	9170	9090	11840	6380	9110	9119.02	5.35	2457	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2050	7.22	0.83	12	0.10	1264.00	11023.00	16470	20230725	-44.63	8900	20240125	2.47	10810	-15.63	20240102	8900	2.47	20240125	16470	-44.63	20230725	8900	2.47	20240125	2.50	N	036890	500	112 억	1202739	N	N	24	N	N
79	20240617	110416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	0	3	0.00	183465780	20119	18.44	9110	9170	9090	11840	6380	9110	9119.03	5.35	2452	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2048	7.21	0.83	12	0.09	1264.00	11023.00	16470	20230725	-44.69	8900	20240125	2.36	10810	-15.73	20240102	8900	2.36	20240125	16470	-44.69	20230725	8900	2.36	20240125	2.50	N	036890	500	112 억	1202739	N	N	24	N	N
80	20240617	100418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	0	3	0.00	135545200	14859	13.62	9110	9170	9090	11840	6380	9110	9122.09	5.35	2452	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2048	7.21	0.83	12	0.07	1264.00	11023.00	16470	20230725	-44.69	8900	20240125	2.36	10810	-15.73	20240102	8900	2.36	20240125	16470	-44.69	20230725	8900	2.36	20240125	2.50	N	036890	500	112 억	1202739	N	N	24	N	N
81	20240617	090419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	60	2	0.66	13620080	1495	1.37	9110	9170	9100	11840	6380	9110	9110.42	5.35	-12	9350	9230	9170	9050	8990	9200	9020	112	2730	500	6740	10	1	22482268	2062	7.25	0.83	12	0.01	1264.00	11023.00	16470	20230725	-44.32	8900	20240125	3.03	10810	-15.17	20240102	8900	3.03	20240125	16470	-44.32	20230725	8900	3.03	20240125	2.50	N	036890	500	112 억	1202739	N	N	24	N	N
82	20240614	160345	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	-150	5	-1.62	990945740	108317	171.53	9260	9290	9110	12030	6490	9260	9148.57	5.42	-53068	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2048	7.21	0.83	12	0.48	1264.00	11023.00	16470	20230725	-44.69	8900	20240125	2.36	10810	-15.73	20240102	8900	2.36	20240125	16470	-44.69	20230725	8900	2.36	20240125	2.48	N	036890	500	112 억	1219094	N	N	24	N	N
83	20240614	150346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	-140	5	-1.51	851129010	92972	147.23	9260	9290	9120	12030	6490	9260	9154.68	5.42	-51432	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2050	7.22	0.83	12	0.41	1264.00	11023.00	16470	20230725	-44.63	8900	20240125	2.47	10810	-15.63	20240102	8900	2.47	20240125	16470	-44.63	20230725	8900	2.47	20240125	2.48	N	036890	500	112 억	1219094	N	N	38	N	N
84	20240614	140346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	-130	5	-1.40	723752070	79012	125.12	9260	9290	9120	12030	6490	9260	9160.03	5.42	-43377	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2053	7.22	0.83	12	0.35	1264.00	11023.00	16470	20230725	-44.57	8900	20240125	2.58	10810	-15.54	20240102	8900	2.58	20240125	16470	-44.57	20230725	8900	2.58	20240125	2.48	N	036890	500	112 억	1219094	N	N	38	N	N
85	20240614	130346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9150	-110	5	-1.19	589390570	64298	101.82	9260	9290	9130	12030	6490	9260	9166.55	5.42	-35303	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2057	7.24	0.83	12	0.29	1264.00	11023.00	16470	20230725	-44.44	8900	20240125	2.81	10810	-15.36	20240102	8900	2.81	20240125	16470	-44.44	20230725	8900	2.81	20240125	2.48	N	036890	500	112 억	1219094	N	N	38	N	N
86	20240614	120348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9150	-110	5	-1.19	436942800	47627	75.42	9260	9290	9140	12030	6490	9260	9174.27	5.42	-23016	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2057	7.24	0.83	12	0.21	1264.00	11023.00	16470	20230725	-44.44	8900	20240125	2.81	10810	-15.36	20240102	8900	2.81	20240125	16470	-44.44	20230725	8900	2.81	20240125	2.48	N	036890	500	112 억	1219094	N	N	38	N	N
87	20240614	110412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9150	-110	5	-1.19	272763250	29682	47.00	9260	9290	9140	12030	6490	9260	9189.52	5.42	-13388	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2057	7.24	0.83	12	0.13	1264.00	11023.00	16470	20230725	-44.44	8900	20240125	2.81	10810	-15.36	20240102	8900	2.81	20240125	16470	-44.44	20230725	8900	2.81	20240125	2.48	N	036890	500	112 억	1219094	N	N	38	N	N
88	20240614	100411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	-40	5	-0.43	69874370	7574	11.99	9260	9290	9200	12030	6490	9260	9225.56	5.42	-434	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2073	7.29	0.84	12	0.03	1264.00	11023.00	16470	20230725	-44.02	8900	20240125	3.60	10810	-14.71	20240102	8900	3.60	20240125	16470	-44.02	20230725	8900	3.60	20240125	2.48	N	036890	500	112 억	1219094	N	N	38	N	N
89	20240614	090414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	30	2	0.32	1694810	183	0.29	9260	9290	9260	12030	6490	9260	9261.26	5.42	25	9373	9316	9273	9216	9173	9295	9195	112	2770	500	6850	10	1	22482268	2089	7.35	0.84	12	0.00	1264.00	11023.00	16470	20230725	-43.59	8900	20240125	4.38	10810	-14.06	20240102	8900	4.38	20240125	16470	-43.59	20230725	8900	4.38	20240125	2.48	N	036890	500	112 억	1219094	N	N	38	N	N
90	20240613	160408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	-20	5	-0.22	581001270	62764	175.89	9290	9330	9230	12060	6500	9280	9256.92	5.42	1353	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2082	7.33	0.84	12	0.28	1264.00	11023.00	16470	20230725	-43.78	8900	20240125	4.04	10810	-14.34	20240102	8900	4.04	20240125	16470	-43.78	20230725	8900	4.04	20240125	2.49	N	036890	500	112 억	1217737	N	N	37	N	N
91	20240613	150415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	-30	5	-0.32	530901340	57344	160.70	9290	9330	9230	12060	6500	9280	9258.18	5.42	1484	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2080	7.32	0.84	12	0.26	1264.00	11023.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	2.49	N	036890	500	112 억	1217737	N	N	79	N	N
92	20240613	140410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-40	5	-0.43	464538070	50162	140.58	9290	9330	9230	12060	6500	9280	9260.76	5.42	1365	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2077	7.31	0.84	12	0.22	1264.00	11023.00	16470	20230725	-43.90	8900	20240125	3.82	10810	-14.52	20240102	8900	3.82	20240125	16470	-43.90	20230725	8900	3.82	20240125	2.49	N	036890	500	112 억	1217737	N	N	79	N	N
93	20240613	130411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	-30	5	-0.32	391855120	42306	118.56	9290	9330	9230	12060	6500	9280	9262.40	5.42	1365	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2080	7.32	0.84	12	0.19	1264.00	11023.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	2.49	N	036890	500	112 억	1217737	N	N	79	N	N
94	20240613	120412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	10	2	0.11	355906070	38424	107.68	9290	9330	9230	12060	6500	9280	9262.60	5.42	1389	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2089	7.35	0.84	12	0.17	1264.00	11023.00	16470	20230725	-43.59	8900	20240125	4.38	10810	-14.06	20240102	8900	4.38	20240125	16470	-43.59	20230725	8900	4.38	20240125	2.49	N	036890	500	112 억	1217737	N	N	79	N	N
95	20240613	110408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	-30	5	-0.32	269175480	29041	81.39	9290	9330	9240	12060	6500	9280	9268.81	5.42	1309	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2080	7.32	0.84	12	0.13	1264.00	11023.00	16470	20230725	-43.84	8900	20240125	3.93	10810	-14.43	20240102	8900	3.93	20240125	16470	-43.84	20230725	8900	3.93	20240125	2.49	N	036890	500	112 억	1217737	N	N	79	N	N
96	20240613	100409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-10	5	-0.11	112871920	12175	34.12	9290	9330	9240	12060	6500	9280	9270.79	5.42	1338	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2084	7.33	0.84	12	0.05	1264.00	11023.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	2.49	N	036890	500	112 억	1217737	N	N	79	N	N
97	20240613	090413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	50	2	0.54	10784200	1162	3.26	9290	9330	9250	12060	6500	9280	9280.72	5.42	-8	9406	9342	9306	9242	9206	9375	9275	112	2780	500	6860	10	1	22482268	2098	7.38	0.85	12	0.01	1264.00	11023.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	2.49	N	036890	500	112 억	1217737	N	N	79	N	N
98	20240612	160406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	-20	5	-0.22	320652710	34449	82.42	9270	9370	9270	12090	6510	9300	9308.04	5.41	2027	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2086	7.34	0.84	12	0.15	1264.00	11023.00	16470	20230725	-43.66	8900	20240125	4.27	10810	-14.15	20240102	8900	4.27	20240125	16470	-43.66	20230725	8900	4.27	20240125	2.46	N	036890	500	112 억	1215523	N	N	79	N	N
99	20240612	150413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	-10	5	-0.11	309717680	33271	79.60	9270	9370	9270	12090	6510	9300	9308.94	5.41	2116	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2089	7.35	0.84	12	0.15	1264.00	11023.00	16470	20230725	-43.59	8900	20240125	4.38	10810	-14.06	20240102	8900	4.38	20240125	16470	-43.59	20230725	8900	4.38	20240125	2.46	N	036890	500	112 억	1215523	N	N	29	N	N
100	20240612	140408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	-20	5	-0.22	235931470	25320	60.58	9270	9370	9270	12090	6510	9300	9317.99	5.41	2284	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2086	7.34	0.84	12	0.11	1264.00	11023.00	16470	20230725	-43.66	8900	20240125	4.27	10810	-14.15	20240102	8900	4.27	20240125	16470	-43.66	20230725	8900	4.27	20240125	2.46	N	036890	500	112 억	1215523	N	N	29	N	N
101	20240612	130407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	20	2	0.22	205739670	22070	52.80	9270	9370	9270	12090	6510	9300	9322.14	5.41	1999	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2095	7.37	0.85	12	0.10	1264.00	11023.00	16470	20230725	-43.41	8900	20240125	4.72	10810	-13.78	20240102	8900	4.72	20240125	16470	-43.41	20230725	8900	4.72	20240125	2.46	N	036890	500	112 억	1215523	N	N	29	N	N
102	20240612	120406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	0	3	0.00	183282060	19654	47.02	9270	9370	9270	12090	6510	9300	9325.43	5.41	1990	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2091	7.36	0.84	12	0.09	1264.00	11023.00	16470	20230725	-43.53	8900	20240125	4.49	10810	-13.97	20240102	8900	4.49	20240125	16470	-43.53	20230725	8900	4.49	20240125	2.46	N	036890	500	112 억	1215523	N	N	29	N	N
103	20240612	110406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	30	2	0.32	132541610	14207	33.99	9270	9370	9270	12090	6510	9300	9329.32	5.41	1998	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2098	7.38	0.85	12	0.06	1264.00	11023.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	2.46	N	036890	500	112 억	1215523	N	N	29	N	N
104	20240612	100407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	30	2	0.32	78472340	8424	20.15	9270	9350	9270	12090	6510	9300	9315.33	5.41	891	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2098	7.38	0.85	12	0.04	1264.00	11023.00	16470	20230725	-43.35	8900	20240125	4.83	10810	-13.69	20240102	8900	4.83	20240125	16470	-43.35	20230725	8900	4.83	20240125	2.46	N	036890	500	112 억	1215523	N	N	29	N	N
105	20240612	090407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-30	5	-0.32	16297440	1757	4.20	9270	9320	9270	12090	6510	9300	9275.72	5.41	-111	9473	9386	9313	9226	9153	9350	9190	112	2790	500	6880	10	1	22482268	2084	7.33	0.84	12	0.01	1264.00	11023.00	16470	20230725	-43.72	8900	20240125	4.16	10810	-14.25	20240102	8900	4.16	20240125	16470	-43.72	20230725	8900	4.16	20240125	2.46	N	036890	500	112 억	1215523	N	N	29	N	N
106	20240610	160403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-20	5	-0.21	422814810	45353	113.50	9350	9380	9280	12190	6570	9380	9322.62	5.45	-2631	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2104	7.41	0.85	12	0.20	1264.00	11023.00	16470	20230725	-43.17	8900	20240125	5.17	10810	-13.41	20240102	8900	5.17	20240125	16470	-43.17	20230725	8900	5.17	20240125	2.40	N	036890	500	112 억	1224577	N	N	88	N	N
107	20240610	150406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	0	3	0.00	389456580	41787	104.58	9350	9380	9280	12190	6570	9380	9320.02	5.45	-2640	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2109	7.42	0.85	12	0.19	1264.00	11023.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	2.40	N	036890	500	112 억	1224577	N	N	53	N	N
108	20240610	140405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-30	5	-0.32	357088400	38334	95.94	9350	9380	9280	12190	6570	9380	9315.17	5.45	-2590	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2102	7.40	0.85	12	0.17	1264.00	11023.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	2.40	N	036890	500	112 억	1224577	N	N	53	N	N
109	20240610	130404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-40	5	-0.43	329020530	35333	88.43	9350	9380	9280	12190	6570	9380	9311.96	5.45	-2324	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2100	7.39	0.85	12	0.16	1264.00	11023.00	16470	20230725	-43.29	8900	20240125	4.94	10810	-13.60	20240102	8900	4.94	20240125	16470	-43.29	20230725	8900	4.94	20240125	2.40	N	036890	500	112 억	1224577	N	N	53	N	N
110	20240610	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-80	5	-0.85	298564210	32064	80.25	9350	9380	9280	12190	6570	9380	9311.48	5.45	-2314	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2091	7.36	0.84	12	0.14	1264.00	11023.00	16470	20230725	-43.53	8900	20240125	4.49	10810	-13.97	20240102	8900	4.49	20240125	16470	-43.53	20230725	8900	4.49	20240125	2.40	N	036890	500	112 억	1224577	N	N	53	N	N
111	20240610	110407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-80	5	-0.85	211993050	22744	56.92	9350	9380	9290	12190	6570	9380	9320.80	5.45	-2376	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2091	7.36	0.84	12	0.10	1264.00	11023.00	16470	20230725	-43.53	8900	20240125	4.49	10810	-13.97	20240102	8900	4.49	20240125	16470	-43.53	20230725	8900	4.49	20240125	2.40	N	036890	500	112 억	1224577	N	N	53	N	N
112	20240610	100404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-40	5	-0.43	79315590	8489	21.25	9350	9380	9320	12190	6570	9380	9343.28	5.45	-165	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2100	7.39	0.85	12	0.04	1264.00	11023.00	16470	20230725	-43.29	8900	20240125	4.94	10810	-13.60	20240102	8900	4.94	20240125	16470	-43.29	20230725	8900	4.94	20240125	2.40	N	036890	500	112 억	1224577	N	N	53	N	N
113	20240610	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-30	5	-0.32	6743830	721	1.80	9350	9380	9340	12190	6570	9380	9352.95	5.45	-60	9526	9452	9406	9332	9286	9430	9310	112	2810	500	6940	10	1	22482268	2102	7.40	0.85	12	0.00	1264.00	11023.00	16470	20230725	-43.23	8900	20240125	5.06	10810	-13.51	20240102	8900	5.06	20240125	16470	-43.23	20230725	8900	5.06	20240125	2.40	N	036890	500	112 억	1224577	N	N	53	N	N
114	20240607	160416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-20	5	-0.21	374939830	39912	75.36	9410	9480	9360	12220	6580	9400	9394.17	5.45	-493	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2109	7.42	0.85	12	0.18	1264.00	11023.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	2.38	N	036890	500	112 억	1225075	N	N	53	N	N
115	20240607	150420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-10	5	-0.11	351710240	37437	70.68	9410	9480	9360	12220	6580	9400	9394.72	5.45	-90	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2111	7.43	0.85	12	0.17	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.38	N	036890	500	112 억	1225075	N	N	0	N	N
116	20240607	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-20	5	-0.21	305433240	32499	61.36	9410	9480	9360	12220	6580	9400	9398.24	5.45	173	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2109	7.42	0.85	12	0.14	1264.00	11023.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	2.38	N	036890	500	112 억	1225075	N	N	0	N	N
117	20240607	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-10	5	-0.11	282931040	30100	56.83	9410	9480	9360	12220	6580	9400	9399.70	5.45	289	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2111	7.43	0.85	12	0.13	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.38	N	036890	500	112 억	1225075	N	N	0	N	N
118	20240607	120417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	10	2	0.11	246003350	26171	49.41	9410	9480	9360	12220	6580	9400	9399.85	5.45	306	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2116	7.44	0.85	12	0.12	1264.00	11023.00	16470	20230725	-42.87	8900	20240125	5.73	10810	-12.95	20240102	8900	5.73	20240125	16470	-42.87	20230725	8900	5.73	20240125	2.38	N	036890	500	112 억	1225075	N	N	0	N	N
119	20240607	110416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	20	2	0.21	200228150	21317	40.25	9410	9480	9360	12220	6580	9400	9392.89	5.45	193	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2118	7.45	0.85	12	0.09	1264.00	11023.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	2.38	N	036890	500	112 억	1225075	N	N	0	N	N
120	20240607	100416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-10	5	-0.11	82265210	8749	16.52	9410	9480	9380	12220	6580	9400	9402.81	5.45	-486	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2111	7.43	0.85	12	0.04	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.38	N	036890	500	112 억	1225075	N	N	0	N	N
121	20240607	090413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	50	2	0.53	39071290	4155	7.84	9410	9450	9380	12220	6580	9400	9403.44	5.45	310	9466	9432	9386	9352	9306	9440	9360	112	2820	500	6950	10	1	22482268	2125	7.48	0.86	12	0.02	1264.00	11023.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	2.38	N	036890	500	112 억	1225075	N	N	0	N	N
122	20240605	160413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	10	2	0.11	496767330	52944	124.53	9400	9420	9340	12200	6580	9390	9382.88	5.46	-3224	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2113	7.44	0.85	12	0.24	1264.00	11023.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
123	20240605	150413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	20	2	0.21	475053060	50633	119.09	9400	9420	9340	12200	6580	9390	9382.28	5.46	-2917	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2116	7.44	0.85	12	0.23	1264.00	11023.00	16470	20230725	-42.87	8900	20240125	5.73	10810	-12.95	20240102	8900	5.73	20240125	16470	-42.87	20230725	8900	5.73	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
124	20240605	140412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	0	3	0.00	436476730	46525	109.43	9400	9420	9340	12200	6580	9390	9381.55	5.46	-2226	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2111	7.43	0.85	12	0.21	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
125	20240605	130414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	10	2	0.11	417634020	44520	104.71	9400	9420	9340	12200	6580	9390	9380.82	5.46	-1800	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2113	7.44	0.85	12	0.20	1264.00	11023.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
126	20240605	120412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	0	3	0.00	301470550	32153	75.63	9400	9420	9340	12200	6580	9390	9376.13	5.46	-5901	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2111	7.43	0.85	12	0.14	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
127	20240605	110414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	0	3	0.00	186105850	19837	46.66	9400	9420	9350	12200	6580	9390	9381.75	5.46	-1893	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2111	7.43	0.85	12	0.09	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
128	20240605	100414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	0	3	0.00	122313240	13041	30.67	9400	9420	9350	12200	6580	9390	9379.13	5.46	-1887	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2111	7.43	0.85	12	0.06	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
129	20240605	090413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	-20	5	-0.21	26560670	2834	6.67	9400	9420	9350	12200	6580	9390	9372.15	5.46	28	9690	9540	9460	9310	9230	9500	9270	112	2810	500	6940	10	1	22482268	2107	7.41	0.85	12	0.01	1264.00	11023.00	16470	20230725	-43.11	8900	20240125	5.28	10810	-13.32	20240102	8900	5.28	20240125	16470	-43.11	20230725	8900	5.28	20240125	2.39	N	036890	500	112 억	1227366	N	N	29	N	N
130	20240604	160410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-170	5	-1.78	399576070	42340	98.25	9610	9610	9380	12420	6700	9560	9437.33	5.48	-4069	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2111	7.43	0.85	12	0.19	1264.00	11023.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	2.44	N	036890	500	112 억	1231497	N	N	29	N	N
131	20240604	150411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-160	5	-1.67	355320650	37631	87.32	9610	9610	9380	12420	6700	9560	9442.23	5.48	-3729	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2113	7.44	0.85	12	0.17	1264.00	11023.00	16470	20230725	-42.93	8900	20240125	5.62	10810	-13.04	20240102	8900	5.62	20240125	16470	-42.93	20230725	8900	5.62	20240125	2.44	N	036890	500	112 억	1231497	N	N	48	N	N
132	20240604	140412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	-90	5	-0.94	259003720	27408	63.60	9610	9610	9380	12420	6700	9560	9449.93	5.48	-892	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2129	7.49	0.86	12	0.12	1264.00	11023.00	16470	20230725	-42.50	8900	20240125	6.40	10810	-12.40	20240102	8900	6.40	20240125	16470	-42.50	20230725	8900	6.40	20240125	2.44	N	036890	500	112 억	1231497	N	N	48	N	N
133	20240604	130410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	-90	5	-0.94	213103720	22559	52.35	9610	9610	9380	12420	6700	9560	9446.51	5.48	-232	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2129	7.49	0.86	12	0.10	1264.00	11023.00	16470	20230725	-42.50	8900	20240125	6.40	10810	-12.40	20240102	8900	6.40	20240125	16470	-42.50	20230725	8900	6.40	20240125	2.44	N	036890	500	112 억	1231497	N	N	48	N	N
134	20240604	120409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-70	5	-0.73	188969870	20013	46.44	9610	9610	9380	12420	6700	9560	9442.36	5.48	437	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2134	7.51	0.86	12	0.09	1264.00	11023.00	16470	20230725	-42.38	8900	20240125	6.63	10810	-12.21	20240102	8900	6.63	20240125	16470	-42.38	20230725	8900	6.63	20240125	2.44	N	036890	500	112 억	1231497	N	N	48	N	N
135	20240604	110407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-110	5	-1.15	136825260	14495	33.63	9610	9610	9380	12420	6700	9560	9439.48	5.48	-736	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2125	7.48	0.86	12	0.06	1264.00	11023.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	2.44	N	036890	500	112 억	1231497	N	N	48	N	N
136	20240604	100408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-70	5	-0.73	69259470	7318	16.98	9610	9610	9410	12420	6700	9560	9464.26	5.48	553	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2134	7.51	0.86	12	0.03	1264.00	11023.00	16470	20230725	-42.38	8900	20240125	6.63	10810	-12.21	20240102	8900	6.63	20240125	16470	-42.38	20230725	8900	6.63	20240125	2.44	N	036890	500	112 억	1231497	N	N	48	N	N
137	20240604	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	-10	5	-0.10	7339520	768	1.78	9610	9610	9550	12420	6700	9560	9556.67	5.48	-293	9706	9632	9516	9442	9326	9670	9480	112	2860	500	7070	10	1	22482268	2147	7.56	0.87	12	0.00	1264.00	11023.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	2.44	N	036890	500	112 억	1231497	N	N	48	N	N
138	20240603	160406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	80	2	0.84	402740250	42381	79.67	9450	9590	9400	12320	6640	9480	9502.65	5.47	2891	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2149	7.56	0.87	12	0.19	1264.00	11023.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	2.42	N	036890	500	112 억	1228671	N	N	48	N	N
139	20240603	150406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	40	2	0.42	360306400	37926	71.29	9450	9590	9400	12320	6640	9480	9500.25	5.47	3226	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2140	7.53	0.86	12	0.17	1264.00	11023.00	16470	20230725	-42.20	8900	20240125	6.97	10810	-11.93	20240102	8900	6.97	20240125	16470	-42.20	20230725	8900	6.97	20240125	2.42	N	036890	500	112 억	1228671	N	N	0	N	N
140	20240603	140405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	80	2	0.84	300621360	31653	59.50	9450	9590	9400	12320	6640	9480	9497.40	5.47	3702	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2149	7.56	0.87	12	0.14	1264.00	11023.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	2.42	N	036890	500	112 억	1228671	N	N	0	N	N
141	20240603	130406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	50	2	0.53	268372460	28274	53.15	9450	9590	9400	12320	6640	9480	9491.85	5.47	3870	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2143	7.54	0.86	12	0.13	1264.00	11023.00	16470	20230725	-42.14	8900	20240125	7.08	10810	-11.84	20240102	8900	7.08	20240125	16470	-42.14	20230725	8900	7.08	20240125	2.42	N	036890	500	112 억	1228671	N	N	0	N	N
142	20240603	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	90	2	0.95	247980970	26139	49.14	9450	9590	9400	12320	6640	9480	9487.01	5.47	4297	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2152	7.57	0.87	12	0.12	1264.00	11023.00	16470	20230725	-41.89	8900	20240125	7.53	10810	-11.47	20240102	8900	7.53	20240125	16470	-41.89	20230725	8900	7.53	20240125	2.42	N	036890	500	112 억	1228671	N	N	0	N	N
143	20240603	110404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	30	2	0.32	177552010	18765	35.27	9450	9530	9400	12320	6640	9480	9461.87	5.47	3691	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2138	7.52	0.86	12	0.08	1264.00	11023.00	16470	20230725	-42.26	8900	20240125	6.85	10810	-12.03	20240102	8900	6.85	20240125	16470	-42.26	20230725	8900	6.85	20240125	2.42	N	036890	500	112 억	1228671	N	N	0	N	N
144	20240603	100402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-30	5	-0.32	54341680	5757	10.82	9450	9490	9400	12320	6640	9480	9439.24	5.47	-1081	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2125	7.48	0.86	12	0.03	1264.00	11023.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	2.42	N	036890	500	112 억	1228671	N	N	0	N	N
145	20240603	090402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-60	5	-0.63	13149120	1396	2.62	9450	9450	9400	12320	6640	9480	9419.14	5.47	-828	9640	9560	9420	9340	9200	9600	9380	112	2840	500	7010	10	1	22482268	2118	7.45	0.85	12	0.01	1264.00	11023.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	2.42	N	036890	500	112 억	1228671	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History