KissMeData/039610/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	80	2	1.03	2553911890	329794	80.21	7770	7880	7530	10110	5450	7780	7743.50	0.20	22479	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	818	10.14	0.92	12	3.17	775.00	8503.00	11080	20240605	-29.06	4830	20231101	62.73	11080	-29.06	20240605	5000	57.20	20240419	11080	-29.06	20240605	4830	62.73	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
3	20240628	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	0	3	0.00	2373084080	306741	74.60	7770	7880	7530	10110	5450	7780	7736.37	0.20	27673	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	810	10.04	0.91	12	2.95	775.00	8503.00	11080	20240605	-29.78	4830	20231101	61.08	11080	-29.78	20240605	5000	55.60	20240419	11080	-29.78	20240605	4830	61.08	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
4	20240628	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	20	2	0.26	2069847740	267948	65.17	7770	7850	7530	10110	5450	7780	7724.71	0.20	31385	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	812	10.06	0.92	12	2.57	775.00	8503.00	11080	20240605	-29.60	4830	20231101	61.49	11080	-29.60	20240605	5000	56.00	20240419	11080	-29.60	20240605	4830	61.49	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
5	20240628	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	50	2	0.64	1882578120	243909	59.32	7770	7850	7530	10110	5450	7780	7718.23	0.20	31947	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	815	10.10	0.92	12	2.34	775.00	8503.00	11080	20240605	-29.33	4830	20231101	62.11	11080	-29.33	20240605	5000	56.60	20240419	11080	-29.33	20240605	4830	62.11	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
6	20240628	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-70	5	-0.90	1759098510	228043	55.46	7770	7850	7530	10110	5450	7780	7713.74	0.20	31952	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	803	9.95	0.91	12	2.19	775.00	8503.00	11080	20240605	-30.42	4830	20231101	59.63	11080	-30.42	20240605	5000	54.20	20240419	11080	-30.42	20240605	4830	59.63	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
7	20240628	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	-80	5	-1.03	1619624570	210023	51.08	7770	7850	7530	10110	5450	7780	7711.49	0.20	31239	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	802	9.94	0.91	12	2.02	775.00	8503.00	11080	20240605	-30.51	4830	20231101	59.42	11080	-30.51	20240605	5000	54.00	20240419	11080	-30.51	20240605	4830	59.42	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
8	20240628	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-30	5	-0.39	1133285060	147212	35.80	7770	7840	7530	10110	5450	7780	7698.03	0.20	29892	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	807	10.00	0.91	12	1.41	775.00	8503.00	11080	20240605	-30.05	4830	20231101	60.46	11080	-30.05	20240605	5000	55.00	20240419	11080	-30.05	20240605	4830	60.46	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
9	20240628	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-70	5	-0.90	198102130	25599	6.23	7770	7790	7660	10110	5450	7780	7737.82	0.20	4486	8673	8226	8003	7556	7333	8115	7445	52	2330	500	5600	10	1	10410400	803	9.95	0.91	12	0.25	775.00	8503.00	11080	20240605	-30.42	4830	20231101	59.63	11080	-30.42	20240605	5000	54.20	20240419	11080	-30.42	20240605	4830	59.63	20231101	0.27	N	039610	500	52 억	21298	N	N	N	00	N
10	20240627	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	-520	5	-6.27	3203947940	398619	83.96	8290	8450	7780	10790	5810	8300	8040.48	0.08	13080	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	810	10.04	0.91	12	3.83	775.00	8503.00	11080	20240605	-29.78	4830	20231101	61.08	11080	-29.78	20240605	5000	55.60	20240419	11080	-29.78	20240605	4830	61.08	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
11	20240627	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	-390	5	-4.70	2639155640	326434	68.76	8290	8450	7910	10790	5810	8300	8084.67	0.08	7588	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	823	10.21	0.93	12	3.14	775.00	8503.00	11080	20240605	-28.61	4830	20231101	63.77	11080	-28.61	20240605	5000	58.20	20240419	11080	-28.61	20240605	4830	63.77	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
12	20240627	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	-220	5	-2.65	2016876740	248463	52.33	8290	8450	8010	10790	5810	8300	8117.26	0.08	19129	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	841	10.43	0.95	12	2.39	775.00	8503.00	11080	20240605	-27.08	4830	20231101	67.29	11080	-27.08	20240605	5000	61.60	20240419	11080	-27.08	20240605	4830	67.29	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
13	20240627	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	-210	5	-2.53	1648001780	202584	42.67	8290	8450	8030	10790	5810	8300	8134.74	0.08	18581	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	842	10.44	0.95	12	1.95	775.00	8503.00	11080	20240605	-26.99	4830	20231101	67.49	11080	-26.99	20240605	5000	61.80	20240419	11080	-26.99	20240605	4830	67.49	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
14	20240627	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-180	5	-2.17	1506519800	185100	38.99	8290	8450	8030	10790	5810	8300	8138.77	0.08	19793	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	845	10.48	0.95	12	1.78	775.00	8503.00	11080	20240605	-26.71	4830	20231101	68.12	11080	-26.71	20240605	5000	62.40	20240419	11080	-26.71	20240605	4830	68.12	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
15	20240627	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	-240	5	-2.89	1335360920	164037	34.55	8290	8450	8030	10790	5810	8300	8140.41	0.08	19311	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	839	10.40	0.95	12	1.58	775.00	8503.00	11080	20240605	-27.26	4830	20231101	66.87	11080	-27.26	20240605	5000	61.20	20240419	11080	-27.26	20240605	4830	66.87	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
16	20240627	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	-230	5	-2.77	1070087990	131174	27.63	8290	8450	8030	10790	5810	8300	8157.55	0.08	19689	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	840	10.41	0.95	12	1.26	775.00	8503.00	11080	20240605	-27.17	4830	20231101	67.08	11080	-27.17	20240605	5000	61.40	20240419	11080	-27.17	20240605	4830	67.08	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
17	20240627	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	100	2	1.20	96253690	11588	2.44	8290	8450	8230	10790	5810	8300	8306.44	0.08	1031	8786	8542	8356	8112	7926	8450	8020	52	2490	500	5970	10	1	10410400	874	10.84	0.99	12	0.11	775.00	8503.00	11080	20240605	-24.19	4830	20231101	73.91	11080	-24.19	20240605	5000	68.00	20240419	11080	-24.19	20240605	4830	73.91	20231101	0.25	N	039610	500	52 억	8198	N	N	N	00	N
18	20240626	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	-90	5	-1.07	3919662130	468768	18.87	8390	8600	8170	10900	5880	8390	8361.91	0.09	-6511	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	864	10.71	0.98	12	4.50	775.00	8503.00	11080	20240605	-25.09	4830	20231101	71.84	11080	-25.09	20240605	5000	66.00	20240419	11080	-25.09	20240605	4830	71.84	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
19	20240626	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	-170	5	-2.03	3712890490	443713	17.86	8390	8600	8170	10900	5880	8390	8367.76	0.09	-7143	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	856	10.61	0.97	12	4.26	775.00	8503.00	11080	20240605	-25.81	4830	20231101	70.19	11080	-25.81	20240605	5000	64.40	20240419	11080	-25.81	20240605	4830	70.19	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
20	20240626	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	-200	5	-2.38	3490137820	416652	16.77	8390	8600	8170	10900	5880	8390	8376.62	0.09	-4498	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	853	10.57	0.96	12	4.00	775.00	8503.00	11080	20240605	-26.08	4830	20231101	69.57	11080	-26.08	20240605	5000	63.80	20240419	11080	-26.08	20240605	4830	69.57	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
21	20240626	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	-50	5	-0.60	2960371940	352407	14.19	8390	8600	8270	10900	5880	8390	8400.44	0.09	1318	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	868	10.76	0.98	12	3.39	775.00	8503.00	11080	20240605	-24.73	4830	20231101	72.67	11080	-24.73	20240605	5000	66.80	20240419	11080	-24.73	20240605	4830	72.67	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
22	20240626	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	-40	5	-0.48	2749749260	327118	13.17	8390	8600	8270	10900	5880	8390	8406.00	0.09	3863	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	869	10.77	0.98	12	3.14	775.00	8503.00	11080	20240605	-24.64	4830	20231101	72.88	11080	-24.64	20240605	5000	67.00	20240419	11080	-24.64	20240605	4830	72.88	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
23	20240626	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	0	3	0.00	2487669430	295811	11.91	8390	8600	8270	10900	5880	8390	8409.68	0.09	7239	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	873	10.83	0.99	12	2.84	775.00	8503.00	11080	20240605	-24.28	4830	20231101	73.71	11080	-24.28	20240605	5000	67.80	20240419	11080	-24.28	20240605	4830	73.71	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
24	20240626	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	110	2	1.31	1283329620	153113	6.16	8390	8520	8270	10900	5880	8390	8381.57	0.09	124	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	885	10.97	1.00	12	1.47	775.00	8503.00	11080	20240605	-23.29	4830	20231101	75.98	11080	-23.29	20240605	5000	70.00	20240419	11080	-23.29	20240605	4830	75.98	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
25	20240626	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	-90	5	-1.07	163305130	19542	0.79	8390	8420	8300	10900	5880	8390	8356.13	0.09	-1295	9336	8862	8506	8032	7676	8685	7855	52	2510	500	6040	10	1	10410400	864	10.71	0.98	12	0.19	775.00	8503.00	11080	20240605	-25.09	4830	20231101	71.84	11080	-25.09	20240605	5000	66.00	20240419	11080	-25.09	20240605	4830	71.84	20231101	0.23	N	039610	500	52 억	9192	N	N	N	00	N
26	20240625	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	10	2	0.12	21515356650	2478126	497.06	8520	8980	8150	10890	5870	8380	8682.73	0.18	-4993	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	873	10.83	0.99	12	23.80	775.00	8503.00	11080	20240605	-24.28	4830	20231101	73.71	11080	-24.28	20240605	5000	67.80	20240419	11080	-24.28	20240605	4830	73.71	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
27	20240625	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	-20	5	-0.24	21198622830	2440257	489.47	8520	8980	8150	10890	5870	8380	8687.29	0.18	-4972	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	870	10.79	0.98	12	23.44	775.00	8503.00	11080	20240605	-24.55	4830	20231101	73.08	11080	-24.55	20240605	5000	67.20	20240419	11080	-24.55	20240605	4830	73.08	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
28	20240625	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	30	2	0.36	20656466520	2375535	476.49	8520	8980	8150	10890	5870	8380	8695.76	0.18	-13352	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	876	10.85	0.99	12	22.82	775.00	8503.00	11080	20240605	-24.10	4830	20231101	74.12	11080	-24.10	20240605	5000	68.20	20240419	11080	-24.10	20240605	4830	74.12	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
29	20240625	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	160	2	1.91	20039428900	2302704	461.88	8520	8980	8150	10890	5870	8380	8702.84	0.18	-12777	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	889	11.02	1.00	12	22.12	775.00	8503.00	11080	20240605	-22.92	4830	20231101	76.81	11080	-22.92	20240605	5000	70.80	20240419	11080	-22.92	20240605	4830	76.81	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
30	20240625	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8580	200	2	2.39	19335144160	2220872	445.46	8520	8980	8150	10890	5870	8380	8706.39	0.18	-7809	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	893	11.07	1.01	12	21.33	775.00	8503.00	11080	20240605	-22.56	4830	20231101	77.64	11080	-22.56	20240605	5000	71.60	20240419	11080	-22.56	20240605	4830	77.64	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
31	20240625	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	300	2	3.58	18046179020	2071388	415.48	8520	8980	8150	10890	5870	8380	8712.43	0.18	11975	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	904	11.20	1.02	12	19.90	775.00	8503.00	11080	20240605	-21.66	4830	20231101	79.71	11080	-21.66	20240605	5000	73.60	20240419	11080	-21.66	20240605	4830	79.71	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
32	20240625	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	-40	5	-0.48	1941982330	230519	46.24	8520	8710	8150	10890	5870	8380	8424.77	0.18	-9213	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	868	10.76	0.98	12	2.21	775.00	8503.00	11080	20240605	-24.73	4830	20231101	72.67	11080	-24.73	20240605	5000	66.80	20240419	11080	-24.73	20240605	4830	72.67	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
33	20240625	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	120	2	1.43	338051750	39816	7.99	8520	8570	8420	10890	5870	8380	8496.03	0.18	-6247	8886	8632	8356	8102	7826	8760	8230	52	2510	500	6030	10	1	10410400	885	10.97	1.00	12	0.38	775.00	8503.00	11080	20240605	-23.29	4830	20231101	75.98	11080	-23.29	20240605	5000	70.00	20240419	11080	-23.29	20240605	4830	75.98	20231101	0.25	N	039610	500	52 억	18604	N	N	N	00	N
34	20240624	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	-130	5	-1.53	4065785670	490774	32.23	8330	8610	8080	11060	5960	8510	8283.34	0.08	12882	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	872	10.81	0.99	12	4.71	775.00	8503.00	11080	20240605	-24.37	4830	20231101	73.50	11080	-24.37	20240605	5000	67.60	20240419	11080	-24.37	20240605	4830	73.50	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
35	20240624	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	-120	5	-1.41	3749756090	452971	29.75	8330	8610	8080	11060	5960	8510	8277.39	0.08	16282	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	873	10.83	0.99	12	4.35	775.00	8503.00	11080	20240605	-24.28	4830	20231101	73.71	11080	-24.28	20240605	5000	67.80	20240419	11080	-24.28	20240605	4830	73.71	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
36	20240624	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	-280	5	-3.29	3436001960	415054	27.26	8330	8610	8080	11060	5960	8510	8277.63	0.08	8403	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	857	10.62	0.97	12	3.99	775.00	8503.00	11080	20240605	-25.72	4830	20231101	70.39	11080	-25.72	20240605	5000	64.60	20240419	11080	-25.72	20240605	4830	70.39	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
37	20240624	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	-150	5	-1.76	3248706260	392393	25.77	8330	8610	8080	11060	5960	8510	8278.35	0.08	11992	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	870	10.79	0.98	12	3.77	775.00	8503.00	11080	20240605	-24.55	4830	20231101	73.08	11080	-24.55	20240605	5000	67.20	20240419	11080	-24.55	20240605	4830	73.08	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
38	20240624	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	-270	5	-3.17	2882351550	348310	22.88	8330	8610	8080	11060	5960	8510	8274.26	0.08	5797	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	858	10.63	0.97	12	3.35	775.00	8503.00	11080	20240605	-25.63	4830	20231101	70.60	11080	-25.63	20240605	5000	64.80	20240419	11080	-25.63	20240605	4830	70.60	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
39	20240624	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-390	5	-4.58	2495113620	300786	19.75	8330	8610	8110	11060	5960	8510	8294.27	0.08	4442	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	845	10.48	0.95	12	2.89	775.00	8503.00	11080	20240605	-26.71	4830	20231101	68.12	11080	-26.71	20240605	5000	62.40	20240419	11080	-26.71	20240605	4830	68.12	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
40	20240624	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	-160	5	-1.88	1815510720	217995	14.32	8330	8610	8160	11060	5960	8510	8327.00	0.08	12559	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	869	10.77	0.98	12	2.09	775.00	8503.00	11080	20240605	-24.64	4830	20231101	72.88	11080	-24.64	20240605	5000	67.00	20240419	11080	-24.64	20240605	4830	72.88	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
41	20240624	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-100	5	-1.18	532709060	64258	4.22	8330	8410	8190	11060	5960	8510	8285.06	0.08	12893	9576	9042	8696	8162	7816	8870	7990	52	2550	500	6120	10	1	10410400	876	10.85	0.99	12	0.62	775.00	8503.00	11080	20240605	-24.10	4830	20231101	74.12	11080	-24.10	20240605	5000	68.20	20240419	11080	-24.10	20240605	4830	74.12	20231101	0.25	N	039610	500	52 억	8342	N	N	N	00	N
42	20240621	160439	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	-790	5	-8.49	13044415600	1494644	55.68	9000	9230	8350	12090	6510	9300	8727.76	0.82	-77154	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	886	10.98	1.00	12	14.36	775.00	8503.00	11080	20240605	-23.19	4830	20231101	76.19	11080	-23.19	20240605	5000	70.20	20240419	11080	-23.19	20240605	4830	76.19	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
43	20240621	150437	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	-830	5	-8.92	12633401360	1446161	53.88	9000	9230	8350	12090	6510	9300	8735.73	0.82	-76260	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	882	10.93	1.00	12	13.89	775.00	8503.00	11080	20240605	-23.56	4830	20231101	75.36	11080	-23.56	20240605	5000	69.40	20240419	11080	-23.56	20240605	4830	75.36	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
44	20240621	140438	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	-690	5	-7.42	10790476740	1228795	45.78	9000	9230	8520	12090	6510	9300	8781.26	0.82	-75281	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	896	11.11	1.01	12	11.80	775.00	8503.00	11080	20240605	-22.29	4830	20231101	78.26	11080	-22.29	20240605	5000	72.20	20240419	11080	-22.29	20240605	4830	78.26	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
45	20240621	130439	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	-650	5	-6.99	10112142640	1150677	42.87	9000	9230	8520	12090	6510	9300	8787.90	0.82	-73585	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	900	11.16	1.02	12	11.05	775.00	8503.00	11080	20240605	-21.93	4830	20231101	79.09	11080	-21.93	20240605	5000	73.00	20240419	11080	-21.93	20240605	4830	79.09	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
46	20240621	120441	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	-690	5	-7.42	9519697710	1081718	40.30	9000	9230	8520	12090	6510	9300	8800.43	0.82	-79004	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	896	11.11	1.01	12	10.39	775.00	8503.00	11080	20240605	-22.29	4830	20231101	78.26	11080	-22.29	20240605	5000	72.20	20240419	11080	-22.29	20240605	4830	78.26	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
47	20240621	110440	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-640	5	-6.88	8502759500	963577	35.90	9000	9230	8520	12090	6510	9300	8824.05	0.82	-67424	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	902	11.17	1.02	12	9.26	775.00	8503.00	11080	20240605	-21.84	4830	20231101	79.30	11080	-21.84	20240605	5000	73.20	20240419	11080	-21.84	20240605	4830	79.30	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
48	20240621	100437	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-570	5	-6.13	6912501750	781669	29.12	9000	9230	8520	12090	6510	9300	8843.13	0.82	-35026	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	909	11.26	1.03	12	7.51	775.00	8503.00	11080	20240605	-21.21	4830	20231101	80.75	11080	-21.21	20240605	5000	74.60	20240419	11080	-21.21	20240605	4830	80.75	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
49	20240621	090440	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-330	5	-3.55	1440067740	160424	5.98	9000	9160	8880	12090	6510	9300	8976.19	0.82	19390	10113	9706	9133	8726	8153	9910	8930	52	2790	500	6690	10	1	10410400	934	11.57	1.05	12	1.54	775.00	8503.00	11080	20240605	-19.04	4830	20231101	85.71	11080	-19.04	20240605	5000	79.40	20240419	11080	-19.04	20240605	4830	85.71	20231101	0.27	N	039610	500	52 억	85494	N	N	N	01	N
50	20240620	160437	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	500	2	5.68	23806540900	2617589	178.09	8950	9540	8560	11440	6160	8800	9094.72	1.09	-28544	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	968	12.00	1.09	12	25.14	775.00	8503.00	11080	20240605	-16.06	4830	20231101	92.55	11080	-16.06	20240605	5000	86.00	20240419	11080	-16.06	20240605	4830	92.55	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
51	20240620	150438	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9420	620	2	7.05	19263885770	2134935	145.25	8950	9440	8560	11440	6160	8800	9023.50	1.09	-31713	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	981	12.15	1.11	12	20.51	775.00	8503.00	11080	20240605	-14.98	4830	20231101	95.03	11080	-14.98	20240605	5000	88.40	20240419	11080	-14.98	20240605	4830	95.03	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
52	20240620	140437	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	280	2	3.18	14687725930	1640421	111.61	8950	9340	8560	11440	6160	8800	8953.92	1.09	-55256	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	945	11.72	1.07	12	15.76	775.00	8503.00	11080	20240605	-18.05	4830	20231101	87.99	11080	-18.05	20240605	5000	81.60	20240419	11080	-18.05	20240605	4830	87.99	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
53	20240620	130438	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	240	2	2.73	9781538300	1102252	74.99	8950	9070	8560	11440	6160	8800	8874.35	1.09	-41436	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	941	11.66	1.06	12	10.59	775.00	8503.00	11080	20240605	-18.41	4830	20231101	87.16	11080	-18.41	20240605	5000	80.80	20240419	11080	-18.41	20240605	4830	87.16	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
54	20240620	120437	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	120	2	1.36	7732168440	874057	59.47	8950	9070	8560	11440	6160	8800	8846.46	1.09	-50958	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	929	11.51	1.05	12	8.40	775.00	8503.00	11080	20240605	-19.49	4830	20231101	84.68	11080	-19.49	20240605	5000	78.40	20240419	11080	-19.49	20240605	4830	84.68	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
55	20240620	110438	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	120	2	1.36	7041485990	796687	54.20	8950	9070	8560	11440	6160	8800	8838.61	1.09	-42757	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	929	11.51	1.05	12	7.65	775.00	8503.00	11080	20240605	-19.49	4830	20231101	84.68	11080	-19.49	20240605	5000	78.40	20240419	11080	-19.49	20240605	4830	84.68	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
56	20240620	100439	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	70	2	0.80	5020789980	569662	38.76	8950	9070	8560	11440	6160	8800	8813.70	1.09	-45375	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	923	11.45	1.04	12	5.47	775.00	8503.00	11080	20240605	-19.95	4830	20231101	83.64	11080	-19.95	20240605	5000	77.40	20240419	11080	-19.95	20240605	4830	83.64	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
57	20240620	090444	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	-30	5	-0.34	994710350	112678	7.67	8950	9000	8700	11440	6160	8800	8828.69	1.09	-9993	9320	9060	8620	8360	7920	9190	8490	52	2640	500	0	10	1	10410400	913	11.32	1.03	12	1.08	775.00	8503.00	11080	20240605	-20.85	4830	20231101	81.57	11080	-20.85	20240605	5000	75.40	20240419	11080	-20.85	20240605	4830	81.57	20231101	0.27	N	039610	500	52 억	113587	N	N	N	02	N
58	20240619	160437	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	250	2	2.92	12507413350	1455024	73.10	8550	8880	8180	11110	5990	8550	8595.45	1.14	-5833	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	916	11.35	1.03	12	13.98	775.00	8503.00	11080	20240605	-20.58	4830	20231101	82.19	11080	-20.58	20240605	5000	76.00	20240419	11080	-20.58	20240605	4830	82.19	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
59	20240619	150435	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	50	2	0.58	11609735180	1352314	67.94	8550	8880	8180	11110	5990	8550	8585.10	1.14	5305	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	895	11.10	1.01	12	12.99	775.00	8503.00	11080	20240605	-22.38	4830	20231101	78.05	11080	-22.38	20240605	5000	72.00	20240419	11080	-22.38	20240605	4830	78.05	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
60	20240619	140439	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	110	2	1.29	10334068060	1203862	60.48	8550	8880	8180	11110	5990	8550	8584.11	1.14	9572	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	902	11.17	1.02	12	11.56	775.00	8503.00	11080	20240605	-21.84	4830	20231101	79.30	11080	-21.84	20240605	5000	73.20	20240419	11080	-21.84	20240605	4830	79.30	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
61	20240619	130436	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8580	30	2	0.35	8866673910	1034933	51.99	8550	8880	8180	11110	5990	8550	8567.40	1.14	6695	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	893	11.07	1.01	12	9.94	775.00	8503.00	11080	20240605	-22.56	4830	20231101	77.64	11080	-22.56	20240605	5000	71.60	20240419	11080	-22.56	20240605	4830	77.64	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
62	20240619	120435	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	190	2	2.22	4672630850	552969	27.78	8550	8750	8180	11110	5990	8550	8449.99	1.14	17681	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	910	11.28	1.03	12	5.31	775.00	8503.00	11080	20240605	-21.12	4830	20231101	80.95	11080	-21.12	20240605	5000	74.80	20240419	11080	-21.12	20240605	4830	80.95	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
63	20240619	110437	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-150	5	-1.75	3589073880	426903	21.45	8550	8610	8180	11110	5990	8550	8407.08	1.14	3189	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	874	10.84	0.99	12	4.10	775.00	8503.00	11080	20240605	-24.19	4830	20231101	73.91	11080	-24.19	20240605	5000	68.00	20240419	11080	-24.19	20240605	4830	73.91	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
64	20240619	100438	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-120	5	-1.40	2374345020	283931	14.26	8550	8610	8180	11110	5990	8550	8362.09	1.14	2395	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	878	10.88	0.99	12	2.73	775.00	8503.00	11080	20240605	-23.92	4830	20231101	74.53	11080	-23.92	20240605	5000	68.60	20240419	11080	-23.92	20240605	4830	74.53	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
65	20240619	090443	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	-10	5	-0.12	398209920	46728	2.35	8550	8610	8450	11110	5990	8550	8521.58	1.14	-17352	9643	9096	8603	8056	7563	9370	8330	52	2560	500	0	10	1	10410400	889	11.02	1.00	12	0.45	775.00	8503.00	11080	20240605	-22.92	4830	20231101	76.81	11080	-22.92	20240605	5000	70.80	20240419	11080	-22.92	20240605	4830	76.81	20231101	0.28	N	039610	500	52 억	118971	N	N	N	02	N
66	20240618	160434	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	230	2	2.76	17279765460	1981501	164.61	8500	9150	8110	10810	5830	8320	8720.75	0.46	71972	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	890	11.03	1.01	12	19.03	775.00	8503.00	11080	20240605	-22.83	4830	20231101	77.02	11080	-22.83	20240605	5000	71.00	20240419	11080	-22.83	20240605	4830	77.02	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
67	20240618	150431	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8420	100	2	1.20	16903953480	1937247	160.93	8500	9150	8110	10810	5830	8320	8725.81	0.46	76430	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	877	10.86	0.99	12	18.61	775.00	8503.00	11080	20240605	-24.01	4830	20231101	74.33	11080	-24.01	20240605	5000	68.40	20240419	11080	-24.01	20240605	4830	74.33	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
68	20240618	140433	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	80	2	0.96	16520504260	1891664	157.14	8500	9150	8110	10810	5830	8320	8733.37	0.46	70143	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	874	10.84	0.99	12	18.17	775.00	8503.00	11080	20240605	-24.19	4830	20231101	73.91	11080	-24.19	20240605	5000	68.00	20240419	11080	-24.19	20240605	4830	73.91	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
69	20240618	130436	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8580	260	2	3.12	15297636830	1747642	145.18	8500	9150	8110	10810	5830	8320	8753.36	0.46	72658	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	893	11.07	1.01	12	16.79	775.00	8503.00	11080	20240605	-22.56	4830	20231101	77.64	11080	-22.56	20240605	5000	71.60	20240419	11080	-22.56	20240605	4830	77.64	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
70	20240618	120436	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	290	2	3.49	14787449940	1688197	140.24	8500	9150	8110	10810	5830	8320	8759.38	0.46	62677	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	896	11.11	1.01	12	16.22	775.00	8503.00	11080	20240605	-22.29	4830	20231101	78.26	11080	-22.29	20240605	5000	72.20	20240419	11080	-22.29	20240605	4830	78.26	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
71	20240618	110433	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	300	2	3.61	13964341930	1592319	132.28	8500	9150	8110	10810	5830	8320	8769.88	0.46	56905	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	897	11.12	1.01	12	15.30	775.00	8503.00	11080	20240605	-22.20	4830	20231101	78.47	11080	-22.20	20240605	5000	72.40	20240419	11080	-22.20	20240605	4830	78.47	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
72	20240618	100435	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	640	2	7.69	8985696970	1024427	85.10	8500	9150	8110	10810	5830	8320	8771.55	0.46	61798	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	933	11.56	1.05	12	9.84	775.00	8503.00	11080	20240605	-19.13	4830	20231101	85.51	11080	-19.13	20240605	5000	79.20	20240419	11080	-19.13	20240605	4830	85.51	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
73	20240618	090439	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	10	2	0.12	218091130	26019	2.16	8500	8500	8110	10810	5830	8320	8382.59	0.46	-4336	9266	8792	8446	7972	7626	8620	7800	52	2490	500	0	10	1	10410400	867	10.75	0.98	12	0.25	775.00	8503.00	11080	20240605	-24.82	4830	20231101	72.46	11080	-24.82	20240605	5000	66.60	20240419	11080	-24.82	20240605	4830	72.46	20231101	0.28	N	039610	500	52 억	47539	N	N	N	02	N
74	20240617	160431	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	-160	5	-1.89	10245614480	1198755	138.71	8580	8920	8100	11020	5940	8480	8547.01	1.11	-68449	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	866	10.74	0.98	12	11.51	775.00	8503.00	11080	20240605	-24.91	4830	20231101	72.26	11080	-24.91	20240605	5000	66.40	20240419	11080	-24.91	20240605	4830	72.26	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
75	20240617	150436	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	-310	5	-3.66	9996742950	1168605	135.22	8580	8920	8100	11020	5940	8480	8554.53	1.11	-66451	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	851	10.54	0.96	12	11.23	775.00	8503.00	11080	20240605	-26.26	4830	20231101	69.15	11080	-26.26	20240605	5000	63.40	20240419	11080	-26.26	20240605	4830	69.15	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
76	20240617	140429	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	-240	5	-2.83	9358694490	1090654	126.20	8580	8920	8230	11020	5940	8480	8580.96	1.11	-65694	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	858	10.63	0.97	12	10.48	775.00	8503.00	11080	20240605	-25.63	4830	20231101	70.60	11080	-25.63	20240605	5000	64.80	20240419	11080	-25.63	20240605	4830	70.60	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
77	20240617	130430	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	-110	5	-1.30	8781612240	1021209	118.17	8580	8920	8230	11020	5940	8480	8599.42	1.11	-55808	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	871	10.80	0.98	12	9.81	775.00	8503.00	11080	20240605	-24.46	4830	20231101	73.29	11080	-24.46	20240605	5000	67.40	20240419	11080	-24.46	20240605	4830	73.29	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
78	20240617	120430	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-70	5	-0.83	8425767520	978681	113.24	8580	8920	8230	11020	5940	8480	8609.53	1.11	-55264	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	876	10.85	0.99	12	9.40	775.00	8503.00	11080	20240605	-24.10	4830	20231101	74.12	11080	-24.10	20240605	5000	68.20	20240419	11080	-24.10	20240605	4830	74.12	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
79	20240617	110427	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-50	5	-0.59	7972782920	924853	107.02	8580	8920	8230	11020	5940	8480	8620.84	1.11	-52923	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	878	10.88	0.99	12	8.88	775.00	8503.00	11080	20240605	-23.92	4830	20231101	74.53	11080	-23.92	20240605	5000	68.60	20240419	11080	-23.92	20240605	4830	74.53	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
80	20240617	100429	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	60	2	0.71	7089350670	820238	94.91	8580	8920	8230	11020	5940	8480	8643.37	1.11	-55397	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	889	11.02	1.00	12	7.88	775.00	8503.00	11080	20240605	-22.92	4830	20231101	76.81	11080	-22.92	20240605	5000	70.80	20240419	11080	-22.92	20240605	4830	76.81	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
81	20240617	090431	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-80	5	-0.94	976523060	113970	13.19	8580	8720	8380	11020	5940	8480	8569.53	1.11	1257	8953	8716	8343	8106	7733	8835	8225	52	2540	500	0	10	1	10410400	874	10.84	0.99	12	1.09	775.00	8503.00	11080	20240605	-24.19	4830	20231101	73.91	11080	-24.19	20240605	5000	68.00	20240419	11080	-24.19	20240605	4830	73.91	20231101	0.31	N	039610	500	52 억	115173	N	N	N	02	N
82	20240614	160355	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	240	2	2.91	7086851930	854773	77.92	8240	8580	7970	10710	5770	8240	8289.97	1.41	-52738	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	883	10.94	1.00	12	8.21	775.00	8503.00	11080	20240605	-23.47	4830	20231101	75.57	11080	-23.47	20240605	5000	69.60	20240419	11080	-23.47	20240605	4830	75.57	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
83	20240614	150356	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	240	2	2.91	6498321080	785212	71.58	8240	8580	7970	10710	5770	8240	8275.89	1.41	-47263	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	883	10.94	1.00	12	7.54	775.00	8503.00	11080	20240605	-23.47	4830	20231101	75.57	11080	-23.47	20240605	5000	69.60	20240419	11080	-23.47	20240605	4830	75.57	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
84	20240614	140356	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	110	2	1.33	5284671350	642046	58.53	8240	8500	7970	10710	5770	8240	8230.98	1.41	-46174	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	869	10.77	0.98	12	6.17	775.00	8503.00	11080	20240605	-24.64	4830	20231101	72.88	11080	-24.64	20240605	5000	67.00	20240419	11080	-24.64	20240605	4830	72.88	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
85	20240614	130356	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	90	2	1.09	4793645240	583159	53.16	8240	8500	7970	10710	5770	8240	8220.13	1.41	-42873	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	867	10.75	0.98	12	5.60	775.00	8503.00	11080	20240605	-24.82	4830	20231101	72.46	11080	-24.82	20240605	5000	66.60	20240419	11080	-24.82	20240605	4830	72.46	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
86	20240614	120358	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	160	2	1.94	4206369460	512638	46.73	8240	8500	7970	10710	5770	8240	8205.33	1.41	-47740	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	874	10.84	0.99	12	4.92	775.00	8503.00	11080	20240605	-24.19	4830	20231101	73.91	11080	-24.19	20240605	5000	68.00	20240419	11080	-24.19	20240605	4830	73.91	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
87	20240614	110422	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	0	3	0.00	2598075910	320681	29.23	8240	8240	7970	10710	5770	8240	8101.70	1.41	-26444	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	858	10.63	0.97	12	3.08	775.00	8503.00	11080	20240605	-25.63	4830	20231101	70.60	11080	-25.63	20240605	5000	64.80	20240419	11080	-25.63	20240605	4830	70.60	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
88	20240614	100422	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	-160	5	-1.94	1910282150	236243	21.54	8240	8240	7970	10710	5770	8240	8086.02	1.41	-26678	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	841	10.43	0.95	12	2.27	775.00	8503.00	11080	20240605	-27.08	4830	20231101	67.29	11080	-27.08	20240605	5000	61.60	20240419	11080	-27.08	20240605	4830	67.29	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
89	20240614	090425	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	-130	5	-1.58	302283960	37031	3.38	8240	8240	8100	10710	5770	8240	8162.79	1.41	-3501	8886	8562	8156	7832	7426	8725	7995	52	2470	500	0	10	1	10410400	844	10.46	0.95	12	0.36	775.00	8503.00	11080	20240605	-26.81	4830	20231101	67.91	11080	-26.81	20240605	5000	62.20	20240419	11080	-26.81	20240605	4830	67.91	20231101	0.35	N	039610	500	52 억	146474	N	N	N	02	N
90	20240613	160419	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	180	2	2.23	8862036940	1083798	55.46	7830	8480	7750	10470	5650	8060	8176.81	0.54	108885	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	858	10.63	0.97	12	10.41	775.00	8503.00	11080	20240605	-25.63	4830	20231101	70.60	11080	-25.63	20240605	5000	64.80	20240419	11080	-25.63	20240605	4830	70.60	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
91	20240613	150427	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	30	2	0.37	8486458640	1037974	53.11	7830	8480	7750	10470	5650	8060	8175.99	0.54	115385	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	842	10.44	0.95	12	9.97	775.00	8503.00	11080	20240605	-26.99	4830	20231101	67.49	11080	-26.99	20240605	5000	61.80	20240419	11080	-26.99	20240605	4830	67.49	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
92	20240613	140421	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	-40	5	-0.50	7565321950	924068	47.28	7830	8480	7750	10470	5650	8060	8186.98	0.54	128943	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	835	10.35	0.94	12	8.88	775.00	8503.00	11080	20240605	-27.62	4830	20231101	66.05	11080	-27.62	20240605	5000	60.40	20240419	11080	-27.62	20240605	4830	66.05	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
93	20240613	130423	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	10	2	0.12	6890615690	839861	42.98	7830	8480	7750	10470	5650	8060	8204.47	0.54	141121	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	840	10.41	0.95	12	8.07	775.00	8503.00	11080	20240605	-27.17	4830	20231101	67.08	11080	-27.17	20240605	5000	61.40	20240419	11080	-27.17	20240605	4830	67.08	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
94	20240613	120424	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	80	2	0.99	6411008590	780881	39.96	7830	8480	7750	10470	5650	8060	8209.97	0.54	134163	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	847	10.50	0.96	12	7.50	775.00	8503.00	11080	20240605	-26.53	4830	20231101	68.53	11080	-26.53	20240605	5000	62.80	20240419	11080	-26.53	20240605	4830	68.53	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
95	20240613	110420	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	150	2	1.86	5731660360	697945	35.71	7830	8480	7750	10470	5650	8060	8212.20	0.54	119271	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	855	10.59	0.97	12	6.70	775.00	8503.00	11080	20240605	-25.90	4830	20231101	69.98	11080	-25.90	20240605	5000	64.20	20240419	11080	-25.90	20240605	4830	69.98	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
96	20240613	100420	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	210	2	2.61	3584958620	440546	22.54	7830	8390	7750	10470	5650	8060	8137.54	0.54	86439	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	861	10.67	0.97	12	4.23	775.00	8503.00	11080	20240605	-25.36	4830	20231101	71.22	11080	-25.36	20240605	5000	65.40	20240419	11080	-25.36	20240605	4830	71.22	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
97	20240613	090424	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	-230	5	-2.85	422041880	53662	2.75	7830	8000	7810	10470	5650	8060	7864.77	0.54	12995	9373	8716	8183	7526	6993	8450	7260	52	2410	500	0	10	1	10410400	815	10.10	0.92	12	0.52	775.00	8503.00	11080	20240605	-29.33	4830	20231101	62.11	11080	-29.33	20240605	5000	56.60	20240419	11080	-29.33	20240605	4830	62.11	20231101	0.35	N	039610	500	52 억	55727	N	N	N	02	N
98	20240612	160417	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	-340	5	-4.05	15995621990	1929656	128.41	8120	8840	7650	10920	5880	8400	8289.64	0.23	35402	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	839	10.40	0.95	12	18.54	775.00	8503.00	11080	20240605	-27.26	4830	20231101	66.87	11080	-27.26	20240605	5000	61.20	20240419	11080	-27.26	20240605	4830	66.87	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
99	20240612	150424	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	-390	5	-4.64	15713316280	1894481	126.06	8120	8840	7650	10920	5880	8400	8294.25	0.23	30879	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	834	10.34	0.94	12	18.20	775.00	8503.00	11080	20240605	-27.71	4830	20231101	65.84	11080	-27.71	20240605	5000	60.20	20240419	11080	-27.71	20240605	4830	65.84	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
100	20240612	140419	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-370	5	-4.40	15190383060	1829131	121.72	8120	8840	7650	10920	5880	8400	8304.69	0.23	13955	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	836	10.36	0.94	12	17.57	775.00	8503.00	11080	20240605	-27.53	4830	20231101	66.25	11080	-27.53	20240605	5000	60.60	20240419	11080	-27.53	20240605	4830	66.25	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
101	20240612	130419	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	-560	5	-6.67	14288574550	1715906	114.18	8120	8840	7650	10920	5880	8400	8327.13	0.23	22717	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	816	10.12	0.92	12	16.48	775.00	8503.00	11080	20240605	-29.24	4830	20231101	62.32	11080	-29.24	20240605	5000	56.80	20240419	11080	-29.24	20240605	4830	62.32	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
102	20240612	120417	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	-380	5	-4.52	11934044450	1416011	94.23	8120	8840	7910	10920	5880	8400	8427.93	0.23	42875	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	835	10.35	0.94	12	13.60	775.00	8503.00	11080	20240605	-27.62	4830	20231101	66.05	11080	-27.62	20240605	5000	60.40	20240419	11080	-27.62	20240605	4830	66.05	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
103	20240612	110417	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	60	2	0.71	9344388370	1096556	72.97	8120	8840	8110	10920	5880	8400	8521.59	0.23	14331	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	881	10.92	0.99	12	10.53	775.00	8503.00	11080	20240605	-23.65	4830	20231101	75.16	11080	-23.65	20240605	5000	69.20	20240419	11080	-23.65	20240605	4830	75.16	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
104	20240612	100418	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	280	2	3.33	7912824590	928339	61.77	8120	8840	8110	10920	5880	8400	8523.65	0.23	-7498	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	904	11.20	1.02	12	8.92	775.00	8503.00	11080	20240605	-21.66	4830	20231101	79.71	11080	-21.66	20240605	5000	73.60	20240419	11080	-21.66	20240605	4830	79.71	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
105	20240612	090418	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	-130	5	-1.55	530150810	64883	4.32	8120	8300	8110	10920	5880	8400	8170.44	0.23	13328	8946	8672	8266	7992	7586	8740	8060	52	2520	500	0	10	1	10410400	861	10.67	0.97	12	0.62	775.00	8503.00	11080	20240605	-25.36	4830	20231101	71.22	11080	-25.36	20240605	5000	65.40	20240419	11080	-25.36	20240605	4830	71.22	20231101	0.37	N	039610	500	52 억	24368	N	N	N	02	N
106	20240610	160414	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	400	2	5.04	19966368540	2424044	34.72	7980	8600	7820	10320	5560	7940	8237.88	0.37	-14638	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	868	10.76	0.98	12	23.28	775.00	8503.00	11080	20240605	-24.73	4830	20231101	72.67	11080	-24.73	20240605	5000	66.80	20240419	11080	-24.73	20240605	4830	72.67	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
107	20240610	150418	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	390	2	4.91	18909739280	2297256	32.90	7980	8600	7820	10320	5560	7940	8232.79	0.37	-3506	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	867	10.75	0.98	12	22.07	775.00	8503.00	11080	20240605	-24.82	4830	20231101	72.46	11080	-24.82	20240605	5000	66.60	20240419	11080	-24.82	20240605	4830	72.46	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
108	20240610	140416	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	180	2	2.27	17120198140	2078343	29.76	7980	8600	7820	10320	5560	7940	8238.94	0.37	-27180	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	845	10.48	0.95	12	19.96	775.00	8503.00	11080	20240605	-26.71	4830	20231101	68.12	11080	-26.71	20240605	5000	62.40	20240419	11080	-26.71	20240605	4830	68.12	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
109	20240610	130415	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	400	2	5.04	15113437390	1835545	26.29	7980	8600	7820	10320	5560	7940	8235.46	0.37	-12113	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	868	10.76	0.98	12	17.63	775.00	8503.00	11080	20240605	-24.73	4830	20231101	72.67	11080	-24.73	20240605	5000	66.80	20240419	11080	-24.73	20240605	4830	72.67	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
110	20240610	120416	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	380	2	4.79	14337190250	1741989	24.95	7980	8600	7820	10320	5560	7940	8232.12	0.37	-19687	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	866	10.74	0.98	12	16.73	775.00	8503.00	11080	20240605	-24.91	4830	20231101	72.26	11080	-24.91	20240605	5000	66.40	20240419	11080	-24.91	20240605	4830	72.26	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
111	20240610	110418	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	540	2	6.80	11613198490	1415950	20.28	7980	8500	7820	10320	5560	7940	8203.66	0.37	-3386	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	883	10.94	1.00	12	13.60	775.00	8503.00	11080	20240605	-23.47	4830	20231101	75.57	11080	-23.47	20240605	5000	69.60	20240419	11080	-23.47	20240605	4830	75.57	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
112	20240610	100415	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	300	2	3.78	7865673870	967744	13.86	7980	8430	7820	10320	5560	7940	8129.91	0.37	-27759	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	858	10.63	0.97	12	9.30	775.00	8503.00	11080	20240605	-25.63	4830	20231101	70.60	11080	-25.63	20240605	5000	64.80	20240419	11080	-25.63	20240605	4830	70.60	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
113	20240610	090420	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	170	2	2.14	1734392450	216649	3.10	7980	8200	7820	10320	5560	7940	8008.89	0.37	-10616	10620	9280	8590	7250	6560	8935	6905	52	2380	500	0	10	1	10410400	844	10.46	0.95	12	2.08	775.00	8503.00	11080	20240605	-26.81	4830	20231101	67.91	11080	-26.81	20240605	5000	62.20	20240419	11080	-26.81	20240605	4830	67.91	20231101	3.47	N	039610	500	52 억	38928	N	N	N	02	N
114	20240607	160428	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	-1930	5	-19.55	61786933710	6926403	13.60	9870	9930	7900	12830	6910	9870	8915.74	0.47	-11478	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	827	10.25	0.93	12	66.53	775.00	8503.00	11080	20240605	-28.34	4830	20231101	64.39	11080	-28.34	20240605	5000	58.80	20240419	11080	-28.34	20240605	4830	64.39	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
115	20240607	150431	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	-1880	5	-19.05	59441563280	6632075	13.03	9870	9930	7990	12830	6910	9870	8957.63	0.47	-39911	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	832	10.31	0.94	12	63.71	775.00	8503.00	11080	20240605	-27.89	4830	20231101	65.42	11080	-27.89	20240605	5000	59.80	20240419	11080	-27.89	20240605	4830	65.42	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
116	20240607	140429	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8260	-1610	5	-16.31	56641004760	6287364	12.35	9870	9930	8100	12830	6910	9870	9003.59	0.47	-38777	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	860	10.66	0.97	12	60.40	775.00	8503.00	11080	20240605	-25.45	4830	20231101	71.01	11080	-25.45	20240605	5000	65.20	20240419	11080	-25.45	20240605	4830	71.01	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
117	20240607	130428	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-1380	5	-13.98	50929387030	5616640	11.03	9870	9930	8100	12830	6910	9870	9062.25	0.47	-38629	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	884	10.95	1.00	12	53.95	775.00	8503.00	11080	20240605	-23.38	4830	20231101	75.78	11080	-23.38	20240605	5000	69.80	20240419	11080	-23.38	20240605	4830	75.78	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
118	20240607	120428	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	-1350	5	-13.68	47897730820	5257153	10.33	9870	9930	8100	12830	6910	9870	9105.56	0.47	-35709	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	887	10.99	1.00	12	50.50	775.00	8503.00	11080	20240605	-23.10	4830	20231101	76.40	11080	-23.10	20240605	5000	70.40	20240419	11080	-23.10	20240605	4830	76.40	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
119	20240607	110427	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-1090	5	-11.04	42201938070	4586660	9.01	9870	9930	8200	12830	6910	9870	9195.56	0.47	-35273	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	914	11.33	1.03	12	44.06	775.00	8503.00	11080	20240605	-20.76	4830	20231101	81.78	11080	-20.76	20240605	5000	75.60	20240419	11080	-20.76	20240605	4830	81.78	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
120	20240607	100427	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-500	5	-5.07	25643421690	2705304	5.31	9870	9930	9060	12830	6910	9870	9473.50	0.47	-9627	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	975	12.09	1.10	12	25.99	775.00	8503.00	11080	20240605	-15.43	4830	20231101	94.00	11080	-15.43	20240605	5000	87.40	20240419	11080	-15.43	20240605	4830	94.00	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
121	20240607	090425	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	-400	5	-4.05	7269854580	757276	1.49	9870	9930	9200	12830	6910	9870	9586.08	0.47	-29920	12863	11366	9583	8086	6303	12115	8835	52	2960	500	0	10	1	10410400	986	12.22	1.11	12	7.27	775.00	8503.00	11080	20240605	-14.53	4830	20231101	96.07	11080	-14.53	20240605	5000	89.40	20240419	11080	-14.53	20240605	4830	96.07	20231101	2.39	N	039610	500	52 억	48548	N	N	N	02	N
122	20240605	160424	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9870	1240	2	14.37	483302172230	50432685	1279.23	8330	11080	7800	11210	6050	8630	9583.00	0.94	-76726	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	1028	12.74	1.16	12	484.45	775.00	8503.00	11080	20240605	-10.92	4830	20231101	104.35	11080	-10.92	20240605	5000	97.40	20240419	11080	-10.92	20240605	4830	104.35	20231101	2.58	N	039610	500	52 억	98371	N	N	N	01	N
123	20240605	150425	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	10840	2210	2	25.61	458758386250	48094369	1219.92	8330	11080	7800	11210	6050	8630	9538.78	0.94	-94725	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	1128	13.99	1.27	12	461.98	775.00	8503.00	11080	20240605	-2.17	4830	20231101	124.43	11080	-2.17	20240605	5000	116.80	20240419	11080	-2.17	20240605	4830	124.43	20231101	2.58	N	039610	500	52 억	98371	N	N	N	01	N
124	20240605	140423	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9610	980	2	11.36	347063833950	37393944	948.50	8330	10490	7800	11210	6050	8630	9281.34	0.94	-97195	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	1000	12.40	1.13	12	359.20	775.00	8503.00	10490	20240605	-8.39	4830	20231101	98.96	10490	-8.39	20240605	5000	92.20	20240419	10490	-8.39	20240605	4830	98.96	20231101	2.58	N	039610	500	52 억	98371	N	N	N	01	N
125	20240605	130426	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9210	580	2	6.72	316147701150	34108740	865.17	8330	10490	7800	11210	6050	8630	9268.88	0.94	-69769	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	959	11.88	1.08	12	327.64	775.00	8503.00	10490	20240605	-12.20	4830	20231101	90.68	10490	-12.20	20240605	5000	84.20	20240419	10490	-12.20	20240605	4830	90.68	20231101	2.58	N	039610	500	52 억	98371	N	N	N	01	N
126	20240605	120424	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9240	610	2	7.07	297740583620	32099187	814.20	8330	10490	7800	11210	6050	8630	9275.71	0.94	-84516	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	962	11.92	1.09	12	308.34	775.00	8503.00	10490	20240605	-11.92	4830	20231101	91.30	10490	-11.92	20240605	5000	84.80	20240419	10490	-11.92	20240605	4830	91.30	20231101	2.58	N	039610	500	52 억	98371	N	N	N	01	N
127	20240605	110426	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	10010	1380	2	15.99	261865143930	28411874	720.67	8330	10490	7800	11210	6050	8630	9216.82	0.94	-67777	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	1042	12.92	1.18	12	272.92	775.00	8503.00	10490	20240605	-4.58	4830	20231101	107.25	10490	-4.58	20240605	5000	100.20	20240419	10490	-4.58	20240605	4830	107.25	20231101	2.58	N	039610	500	52 억	98371	N	N	N	01	N
128	20240605	100426	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9280	650	2	7.53	173624341740	19307005	489.72	8330	10030	7800	11210	6050	8630	8992.88	0.94	-56683	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	966	11.97	1.09	12	185.46	775.00	8503.00	10030	20240605	-7.48	4830	20231101	92.13	10030	-7.48	20240605	5000	85.60	20240419	10030	-7.48	20240605	4830	92.13	20231101	2.58	N	039610	500	52 억	98371	N	N	N	01	N
129	20240605	090425	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9160	530	2	6.14	23945109660	2707142	68.67	8330	9160	8310	11210	6050	8630	8845.44	0.94	16872	8843	8736	8523	8416	8203	8790	8470	52	2580	500	6210	10	1	10410400	954	11.82	1.08	12	26.00	775.00	8503.00	9160	20240605	0.00	4830	20231101	89.65	9160	0.00	20240605	5000	83.20	20240419	9160	0.00	20240605	4830	89.65	20231101	2.58	N	039610	500	52 억	98371	Y	N	N	01	N
130	20240604	160421	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	33878356000	3936350	110.65	8630	8630	8310	8630	4650	6640	8606.53	0.92	38668	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	37.81	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
131	20240604	150422	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	33793652550	3926535	110.38	8630	8630	8310	8630	4650	6640	8606.48	0.92	39003	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	37.72	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
132	20240604	140423	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	29230630000	3397733	95.51	8630	8630	8310	8630	4650	6640	8602.98	0.92	22920	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	32.64	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
133	20240604	130421	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	29174414180	3391219	95.33	8630	8630	8310	8630	4650	6640	8602.93	0.92	23266	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	32.58	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
134	20240604	120421	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	29110638480	3383829	95.12	8630	8630	8310	8630	4650	6640	8602.87	0.92	23698	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	32.50	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
135	20240604	110418	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	29056321260	3377535	94.94	8630	8630	8310	8630	4650	6640	8602.82	0.92	24181	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	32.44	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
136	20240604	100419	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	22233330580	2584344	72.65	8630	8630	8310	8630	4650	6640	8603.08	0.92	7862	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	24.82	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
137	20240604	090422	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8630	1990	1	29.97	13002385530	1510473	42.46	8630	8630	8390	8630	4650	6640	8608.15	0.92	-7774	7640	7140	6140	5640	4640	7390	5890	52	1990	500	4780	10	1	10410400	898	11.14	1.01	12	14.51	775.00	8503.00	8630	20240604	0.00	4830	20231101	78.67	8630	0.00	20240604	5000	72.60	20240419	8630	0.00	20240604	4830	78.67	20231101	2.58	N	039610	500	52 억	95999	N	N	N	00	N
138	20240603	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	1530	1	29.94	22264956030	3553357	3851.08	5150	6640	5140	6640	3580	5110	6265.89	1.24	-33216	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	691	8.57	0.78	12	34.13	775.00	8503.00	6900	20230615	-3.77	4830	20231101	37.47	6640	0.00	20240603	5000	32.80	20240419	6900	-3.77	20230615	4830	37.47	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N
139	20240603	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	1530	1	29.94	22240202110	3549629	3847.04	5150	6640	5140	6640	3580	5110	6265.51	1.24	-33036	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	691	8.57	0.78	12	34.10	775.00	8503.00	6900	20230615	-3.77	4830	20231101	37.47	6640	0.00	20240603	5000	32.80	20240419	6900	-3.77	20230615	4830	37.47	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N
140	20240603	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	1530	1	29.94	22198456430	3543342	3840.23	5150	6640	5140	6640	3580	5110	6264.84	1.24	-32751	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	691	8.57	0.78	12	34.04	775.00	8503.00	6900	20230615	-3.77	4830	20231101	37.47	6640	0.00	20240603	5000	32.80	20240419	6900	-3.77	20230615	4830	37.47	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N
141	20240603	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	1530	1	29.94	22148629870	3535838	3832.10	5150	6640	5140	6640	3580	5110	6264.05	1.24	-32453	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	691	8.57	0.78	12	33.96	775.00	8503.00	6900	20230615	-3.77	4830	20231101	37.47	6640	0.00	20240603	5000	32.80	20240419	6900	-3.77	20230615	4830	37.47	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N
142	20240603	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	1530	1	29.94	21955485550	3506750	3800.57	5150	6640	5140	6640	3580	5110	6260.93	1.24	-32235	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	691	8.57	0.78	12	33.69	775.00	8503.00	6900	20230615	-3.77	4830	20231101	37.47	6640	0.00	20240603	5000	32.80	20240419	6900	-3.77	20230615	4830	37.47	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N
143	20240603	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	1530	1	29.94	21707315550	3469375	3760.07	5150	6640	5140	6640	3580	5110	6256.84	1.24	-31930	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	691	8.57	0.78	12	33.33	775.00	8503.00	6900	20230615	-3.77	4830	20231101	37.47	6640	0.00	20240603	5000	32.80	20240419	6900	-3.77	20230615	4830	37.47	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N
144	20240603	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	240	2	4.70	525291410	98403	106.65	5150	5500	5140	6640	3580	5110	5338.21	1.24	7464	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	557	6.90	0.63	12	0.95	775.00	8503.00	6900	20230615	-22.46	4830	20231101	10.77	6140	-12.87	20240521	5000	7.00	20240419	6900	-22.46	20230615	4830	10.77	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N
145	20240603	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	30	2	0.59	12748210	2477	2.68	5150	5160	5140	6640	3580	5110	5146.90	1.24	-162	5276	5192	5126	5042	4976	5160	5010	52	1530	500	3670	10	1	10410400	535	6.63	0.60	12	0.02	775.00	8503.00	6900	20230615	-25.51	4830	20231101	6.42	6140	-16.29	20240521	5000	2.80	20240419	6900	-25.51	20230615	4830	6.42	20231101	2.69	N	039610	500	52 억	129379	N	N	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History