KissMeData/090360/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-100	5	-0.35	1853605800	64991	5.74	28600	28950	28250	36900	19900	28400	28522.53	1.51	-3970	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2759	398.59	3.07	12	0.67	71.00	9226.00	40650	20230908	-30.38	22900	20231030	23.58	39500	-28.35	20240227	27400	3.28	20240624	40650	-30.38	20230908	22900	23.58	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
3	20240628	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	0	3	0.00	1766167550	61903	5.46	28600	28950	28250	36900	19900	28400	28532.26	1.51	-4333	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2769	400.00	3.08	12	0.63	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27400	3.65	20240624	40650	-30.14	20230908	22900	24.02	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
4	20240628	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	50	2	0.18	1622868500	56849	5.02	28600	28950	28250	36900	19900	28400	28548.28	1.51	-4216	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2774	400.70	3.08	12	0.58	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27400	3.83	20240624	40650	-30.01	20230908	22900	24.24	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
5	20240628	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	-50	5	-0.18	1531636700	53635	4.73	28600	28950	28250	36900	19900	28400	28558.11	1.51	-3844	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2764	399.30	3.07	12	0.55	71.00	9226.00	40650	20230908	-30.26	22900	20231030	23.80	39500	-28.23	20240227	27400	3.47	20240624	40650	-30.26	20230908	22900	23.80	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
6	20240628	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	0	3	0.00	1403562000	49132	4.34	28600	28950	28250	36900	19900	28400	28568.85	1.51	-3833	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2769	400.00	3.08	12	0.50	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27400	3.65	20240624	40650	-30.14	20230908	22900	24.02	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
7	20240628	110729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	0	3	0.00	1271421100	44478	3.93	28600	28950	28250	36900	19900	28400	28587.45	1.51	-3918	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2769	400.00	3.08	12	0.46	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27400	3.65	20240624	40650	-30.14	20230908	22900	24.02	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
8	20240628	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	250	2	0.88	901044250	31461	2.78	28600	28950	28500	36900	19900	28400	28643.83	1.51	-3299	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2793	403.52	3.11	12	0.32	71.00	9226.00	40650	20230908	-29.52	22900	20231030	25.11	39500	-27.47	20240227	27400	4.56	20240624	40650	-29.52	20230908	22900	25.11	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
9	20240628	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	200	2	0.70	231827750	8111	0.72	28600	28700	28500	36900	19900	28400	28593.56	1.51	619	32666	30532	29266	27132	25866	31600	28200	49	8500	500	20440	50	1	9750000	2789	402.82	3.10	12	0.08	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27400	4.38	20240624	40650	-29.64	20230908	22900	24.89	20231030	3.52	N	090360	500	48 억	146777	N	N	0	N	N
10	20240627	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	200	2	0.71	33825259700	1128519	2224.56	28100	31400	28000	36650	19750	28200	29977.10	1.51	-163	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2769	400.00	3.08	12	11.57	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27400	3.65	20240624	40650	-30.14	20230908	22900	24.02	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
11	20240627	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	250	2	0.89	33327784100	1111032	2190.09	28100	31400	28000	36650	19750	28200	29997.80	1.51	-1849	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2774	400.70	3.08	12	11.40	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27400	3.83	20240624	40650	-30.01	20230908	22900	24.24	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
12	20240627	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	450	2	1.60	32751377950	1090823	2150.25	28100	31400	28000	36650	19750	28200	30025.15	1.51	-975	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2793	403.52	3.11	12	11.19	71.00	9226.00	40650	20230908	-29.52	22900	20231030	25.11	39500	-27.47	20240227	27400	4.56	20240624	40650	-29.52	20230908	22900	25.11	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
13	20240627	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	800	2	2.84	30823124000	1023470	2017.48	28100	31400	28000	36650	19750	28200	30117.06	1.51	-21448	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2828	408.45	3.14	12	10.50	71.00	9226.00	40650	20230908	-28.66	22900	20231030	26.64	39500	-26.58	20240227	27400	5.84	20240624	40650	-28.66	20230908	22900	26.64	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
14	20240627	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	850	2	3.01	30502262300	1012422	1995.71	28100	31400	28000	36650	19750	28200	30128.79	1.51	-20578	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2832	409.15	3.15	12	10.38	71.00	9226.00	40650	20230908	-28.54	22900	20231030	26.86	39500	-26.46	20240227	27400	6.02	20240624	40650	-28.54	20230908	22900	26.86	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
15	20240627	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	1000	2	3.55	29382123100	973939	1919.85	28100	31400	28000	36650	19750	28200	30169.16	1.51	-19345	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2847	411.27	3.16	12	9.99	71.00	9226.00	40650	20230908	-28.17	22900	20231030	27.51	39500	-26.08	20240227	27400	6.57	20240624	40650	-28.17	20230908	22900	27.51	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
16	20240627	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	2000	2	7.09	14836832900	493042	971.89	28100	31200	28000	36650	19750	28200	30093.99	1.51	-11328	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2945	425.35	3.27	12	5.06	71.00	9226.00	40650	20230908	-25.71	22900	20231030	31.88	39500	-23.54	20240227	27400	10.22	20240624	40650	-25.71	20230908	22900	31.88	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
17	20240627	090726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	300	2	1.06	285367950	10027	19.77	28100	29100	28000	36650	19750	28200	28470.92	1.51	-2607	29033	28616	28383	27966	27733	28500	27850	49	8450	500	20300	50	1	9750000	2779	401.41	3.09	12	0.10	71.00	9226.00	40650	20230908	-29.89	22900	20231030	24.45	39500	-27.85	20240227	27400	4.01	20240624	40650	-29.89	20230908	22900	24.45	20231030	3.59	N	090360	500	48 억	147618	N	N	20	N	N
18	20240626	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-50	5	-0.18	1417251000	49967	115.68	28550	28800	28150	36700	19800	28250	28366.23	1.51	0	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2750	397.18	3.06	12	0.51	71.00	9226.00	40650	20230908	-30.63	22900	20231030	23.14	39500	-28.61	20240227	27400	2.92	20240624	40650	-30.63	20230908	22900	23.14	20231030	3.65	N	090360	500	48 억	147544	N	N	20	N	N
19	20240626	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	50	2	0.18	1227001400	43231	100.08	28550	28800	28200	36700	19800	28250	28383.06	1.51	-330	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2759	398.59	3.07	12	0.44	71.00	9226.00	40650	20230908	-30.38	22900	20231030	23.58	39500	-28.35	20240227	27400	3.28	20240624	40650	-30.38	20230908	22900	23.58	20231030	3.65	N	090360	500	48 억	147544	N	N	33	N	N
20	20240626	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	50	2	0.18	1126949800	39691	91.89	28550	28800	28200	36700	19800	28250	28393.81	1.51	-368	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2759	398.59	3.07	12	0.41	71.00	9226.00	40650	20230908	-30.38	22900	20231030	23.58	39500	-28.35	20240227	27400	3.28	20240624	40650	-30.38	20230908	22900	23.58	20231030	3.65	N	090360	500	48 억	147544	N	N	33	N	N
21	20240626	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	0	3	0.00	1030628500	36282	84.00	28550	28800	28200	36700	19800	28250	28406.93	1.51	-139	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2754	397.89	3.06	12	0.37	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27400	3.10	20240624	40650	-30.50	20230908	22900	23.36	20231030	3.65	N	090360	500	48 억	147544	N	N	33	N	N
22	20240626	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	0	3	0.00	920642750	32391	74.99	28550	28800	28200	36700	19800	28250	28423.88	1.51	1014	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2754	397.89	3.06	12	0.33	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27400	3.10	20240624	40650	-30.50	20230908	22900	23.36	20231030	3.65	N	090360	500	48 억	147544	N	N	33	N	N
23	20240626	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	250	2	0.88	618817700	21749	50.35	28550	28800	28200	36700	19800	28250	28454.60	1.51	181	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2779	401.41	3.09	12	0.22	71.00	9226.00	40650	20230908	-29.89	22900	20231030	24.45	39500	-27.85	20240227	27400	4.01	20240624	40650	-29.89	20230908	22900	24.45	20231030	3.65	N	090360	500	48 억	147544	N	N	33	N	N
24	20240626	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	150	2	0.53	265928250	9377	21.71	28550	28600	28200	36700	19800	28250	28362.04	1.51	-1025	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2769	400.00	3.08	12	0.10	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27400	3.65	20240624	40650	-30.14	20230908	22900	24.02	20231030	3.65	N	090360	500	48 억	147544	N	N	33	N	N
25	20240626	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	200	2	0.71	72285050	2544	5.89	28550	28600	28300	36700	19800	28250	28428.07	1.51	-444	28916	28582	28166	27832	27416	28750	28000	49	8450	500	20340	50	1	9750000	2774	400.70	3.08	12	0.03	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27400	3.83	20240624	40650	-30.01	20230908	22900	24.24	20231030	3.65	N	090360	500	48 억	147544	N	N	33	N	N
26	20240625	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	250	2	0.89	1200793200	42704	47.08	27750	28500	27750	36400	19600	28000	28118.70	1.49	2029	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2754	397.89	3.06	12	0.44	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27400	3.10	20240624	40650	-30.50	20230908	22900	23.36	20231030	3.80	N	090360	500	48 억	145544	N	N	33	N	N
27	20240625	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	400	2	1.43	1090614100	38809	42.78	27750	28500	27750	36400	19600	28000	28102.12	1.49	1976	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2769	400.00	3.08	12	0.40	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27400	3.65	20240624	40650	-30.14	20230908	22900	24.02	20231030	3.80	N	090360	500	48 억	145544	N	N	0	N	N
28	20240625	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	250	2	0.89	874255700	31153	34.34	27750	28500	27750	36400	19600	28000	28063.31	1.49	-436	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2754	397.89	3.06	12	0.32	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27400	3.10	20240624	40650	-30.50	20230908	22900	23.36	20231030	3.80	N	090360	500	48 억	145544	N	N	0	N	N
29	20240625	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	250	2	0.89	800139750	28527	31.45	27750	28500	27750	36400	19600	28000	28048.52	1.49	-379	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2754	397.89	3.06	12	0.29	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27400	3.10	20240624	40650	-30.50	20230908	22900	23.36	20231030	3.80	N	090360	500	48 억	145544	N	N	0	N	N
30	20240625	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	100	2	0.36	706371150	25193	27.77	27750	28500	27750	36400	19600	28000	28038.40	1.49	-379	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2740	395.77	3.05	12	0.26	71.00	9226.00	40650	20230908	-30.87	22900	20231030	22.71	39500	-28.86	20240227	27400	2.55	20240624	40650	-30.87	20230908	22900	22.71	20231030	3.80	N	090360	500	48 억	145544	N	N	0	N	N
31	20240625	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	100	2	0.36	608635350	21717	23.94	27750	28500	27750	36400	19600	28000	28025.77	1.49	242	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2740	395.77	3.05	12	0.22	71.00	9226.00	40650	20230908	-30.87	22900	20231030	22.71	39500	-28.86	20240227	27400	2.55	20240624	40650	-30.87	20230908	22900	22.71	20231030	3.80	N	090360	500	48 억	145544	N	N	0	N	N
32	20240625	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-150	5	-0.54	318744550	11408	12.58	27750	28250	27750	36400	19600	28000	27940.39	1.49	413	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2715	392.25	3.02	12	0.12	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27400	1.64	20240624	40650	-31.49	20230908	22900	21.62	20231030	3.80	N	090360	500	48 억	145544	N	N	0	N	N
33	20240625	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	200	2	0.71	113474250	4064	4.48	27750	28250	27750	36400	19600	28000	27921.62	1.49	1341	30133	29066	28233	27166	26333	29600	27700	49	8400	500	20160	50	1	9750000	2750	397.18	3.06	12	0.04	71.00	9226.00	40650	20230908	-30.63	22900	20231030	23.14	39500	-28.61	20240227	27400	2.92	20240624	40650	-30.63	20230908	22900	23.14	20231030	3.80	N	090360	500	48 억	145544	N	N	0	N	N
34	20240624	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	500	2	1.82	2519477850	89394	164.51	27500	29300	27400	35750	19250	27500	28184.96	1.47	2650	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2730	394.37	3.03	12	0.92	71.00	9226.00	40650	20230908	-31.12	22900	20231030	22.27	39500	-29.11	20240227	27400	2.19	20240624	40650	-31.12	20230908	22900	22.27	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
35	20240624	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	650	2	2.36	2206598900	78259	144.02	27500	29300	27400	35750	19250	27500	28196.90	1.47	735	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2745	396.48	3.05	12	0.80	71.00	9226.00	40650	20230908	-30.75	22900	20231030	22.93	39500	-28.73	20240227	27400	2.74	20240624	40650	-30.75	20230908	22900	22.93	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
36	20240624	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	350	2	1.27	757496800	27320	50.28	27500	28000	27400	35750	19250	27500	27727.56	1.47	-320	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2715	392.25	3.02	12	0.28	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27400	1.64	20240624	40650	-31.49	20230908	22900	21.62	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
37	20240624	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	300	2	1.09	643889700	23234	42.76	27500	28000	27400	35750	19250	27500	27714.07	1.47	613	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2711	391.55	3.01	12	0.24	71.00	9226.00	40650	20230908	-31.61	22900	20231030	21.40	39500	-29.62	20240227	27400	1.46	20240624	40650	-31.61	20230908	22900	21.40	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
38	20240624	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	250	2	0.91	581068000	20974	38.60	27500	28000	27400	35750	19250	27500	27705.08	1.47	978	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2706	390.85	3.01	12	0.22	71.00	9226.00	40650	20230908	-31.73	22900	20231030	21.18	39500	-29.75	20240227	27400	1.28	20240624	40650	-31.73	20230908	22900	21.18	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
39	20240624	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	200	2	0.73	492346350	17772	32.71	27500	28000	27400	35750	19250	27500	27704.51	1.47	1007	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2701	390.14	3.00	12	0.18	71.00	9226.00	40650	20230908	-31.86	22900	20231030	20.96	39500	-29.87	20240227	27400	1.09	20240624	40650	-31.86	20230908	22900	20.96	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
40	20240624	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	400	2	1.45	407757300	14725	27.10	27500	28000	27400	35750	19250	27500	27692.66	1.47	1501	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2720	392.96	3.02	12	0.15	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27400	1.82	20240624	40650	-31.37	20230908	22900	21.83	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
41	20240624	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-50	5	-0.18	98059400	3567	6.56	27500	27550	27400	35750	19250	27500	27490.48	1.47	246	28333	27916	27683	27266	27033	27800	27150	49	8250	500	19800	50	1	9750000	2676	386.62	2.98	12	0.04	71.00	9226.00	40650	20230908	-32.47	22900	20231030	19.87	39500	-30.51	20240227	27400	0.18	20240624	40650	-32.47	20230908	22900	19.87	20231030	3.81	N	090360	500	48 억	142874	N	N	0	N	N
42	20240621	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-400	5	-1.43	1479116250	53615	115.94	27900	28100	27450	36250	19550	27900	27587.78	1.46	428	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2681	387.32	2.98	12	0.55	71.00	9226.00	40650	20230908	-32.35	22900	20231030	20.09	39500	-30.38	20240227	27450	0.18	20240621	40650	-32.35	20230908	22900	20.09	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
43	20240621	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-250	5	-0.90	1237719400	44846	96.97	27900	28100	27450	36250	19550	27900	27599.33	1.46	-166	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2696	389.44	3.00	12	0.46	71.00	9226.00	40650	20230908	-31.98	22900	20231030	20.74	39500	-30.00	20240227	27450	0.73	20240621	40650	-31.98	20230908	22900	20.74	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
44	20240621	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-250	5	-0.90	1050497400	38056	82.29	27900	28100	27450	36250	19550	27900	27603.99	1.46	-286	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2696	389.44	3.00	12	0.39	71.00	9226.00	40650	20230908	-31.98	22900	20231030	20.74	39500	-30.00	20240227	27450	0.73	20240621	40650	-31.98	20230908	22900	20.74	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
45	20240621	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-400	5	-1.43	889389050	32202	69.63	27900	28100	27450	36250	19550	27900	27619.06	1.46	-398	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2681	387.32	2.98	12	0.33	71.00	9226.00	40650	20230908	-32.35	22900	20231030	20.09	39500	-30.38	20240227	27450	0.18	20240621	40650	-32.35	20230908	22900	20.09	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
46	20240621	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-350	5	-1.25	795035650	28779	62.23	27900	28100	27450	36250	19550	27900	27625.55	1.46	-379	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2686	388.03	2.99	12	0.30	71.00	9226.00	40650	20230908	-32.23	22900	20231030	20.31	39500	-30.25	20240227	27450	0.36	20240621	40650	-32.23	20230908	22900	20.31	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
47	20240621	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-300	5	-1.08	682683850	24701	53.41	27900	28100	27450	36250	19550	27900	27637.90	1.46	-501	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2691	388.73	2.99	12	0.25	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27450	0.55	20240621	40650	-32.10	20230908	22900	20.52	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
48	20240621	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-200	5	-0.72	577738900	20904	45.20	27900	28100	27450	36250	19550	27900	27637.72	1.46	-598	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2701	390.14	3.00	12	0.21	71.00	9226.00	40650	20230908	-31.86	22900	20231030	20.96	39500	-29.87	20240227	27450	0.91	20240621	40650	-31.86	20230908	22900	20.96	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
49	20240621	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-200	5	-0.72	44142800	1587	3.43	27900	27900	27700	36250	19550	27900	27815.25	1.46	-362	28433	28166	27983	27716	27533	28075	27625	49	8350	500	20080	50	1	9750000	2701	390.14	3.00	12	0.02	71.00	9226.00	40650	20230908	-31.86	22900	20231030	20.96	39500	-29.87	20240227	27700	0.00	20240621	40650	-31.86	20230908	22900	20.96	20231030	3.78	N	090360	500	48 억	142467	N	N	0	N	N
50	20240620	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-150	5	-0.53	1273225450	45523	54.83	27950	28250	27800	36450	19650	28050	27968.98	1.45	1555	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2720	392.96	3.02	12	0.47	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27800	0.36	20240620	40650	-31.37	20230908	22900	21.83	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
51	20240620	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-200	5	-0.71	1093143250	39061	47.05	27950	28250	27800	36450	19650	28050	27985.54	1.45	1592	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2715	392.25	3.02	12	0.40	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27800	0.18	20240620	40650	-31.49	20230908	22900	21.62	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
52	20240620	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-200	5	-0.71	909849750	32484	39.12	27950	28250	27800	36450	19650	28050	28009.17	1.45	1684	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2715	392.25	3.02	12	0.33	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27800	0.18	20240620	40650	-31.49	20230908	22900	21.62	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
53	20240620	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	0	3	0.00	741109050	26436	31.84	27950	28250	27800	36450	19650	28050	28034.08	1.45	1874	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2735	395.07	3.04	12	0.27	71.00	9226.00	40650	20230908	-31.00	22900	20231030	22.49	39500	-28.99	20240227	27800	0.90	20240620	40650	-31.00	20230908	22900	22.49	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
54	20240620	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-50	5	-0.18	684210300	24404	29.39	27950	28250	27800	36450	19650	28050	28036.81	1.45	1874	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2730	394.37	3.03	12	0.25	71.00	9226.00	40650	20230908	-31.12	22900	20231030	22.27	39500	-29.11	20240227	27800	0.72	20240620	40650	-31.12	20230908	22900	22.27	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
55	20240620	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-50	5	-0.18	606596050	21630	26.05	27950	28250	27800	36450	19650	28050	28044.20	1.45	1955	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2730	394.37	3.03	12	0.22	71.00	9226.00	40650	20230908	-31.12	22900	20231030	22.27	39500	-29.11	20240227	27800	0.72	20240620	40650	-31.12	20230908	22900	22.27	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
56	20240620	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	100	2	0.36	370488100	13205	15.90	27950	28250	27800	36450	19650	28050	28056.65	1.45	1891	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2745	396.48	3.05	12	0.14	71.00	9226.00	40650	20230908	-30.75	22900	20231030	22.93	39500	-28.73	20240227	27800	1.26	20240620	40650	-30.75	20230908	22900	22.93	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
57	20240620	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-150	5	-0.53	71431100	2555	3.08	27950	28050	27900	36450	19650	28050	27957.38	1.45	17	29050	28550	28250	27750	27450	28400	27600	49	8400	500	20190	50	1	9750000	2720	392.96	3.02	12	0.03	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27900	0.00	20240620	40650	-31.37	20230908	22900	21.83	20231030	3.81	N	090360	500	48 억	140902	N	N	0	N	N
58	20240619	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-700	5	-2.43	2313237450	82305	206.63	28500	28750	27950	37350	20150	28750	28105.64	1.45	-161	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2735	395.07	3.04	12	0.84	71.00	9226.00	40650	20230908	-31.00	22900	20231030	22.49	39500	-28.99	20240227	27950	0.36	20240619	40650	-31.00	20230908	22900	22.49	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
59	20240619	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-650	5	-2.26	2170878650	77230	193.88	28500	28750	27950	37350	20150	28750	28109.19	1.45	-579	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2740	395.77	3.05	12	0.79	71.00	9226.00	40650	20230908	-30.87	22900	20231030	22.71	39500	-28.86	20240227	27950	0.54	20240619	40650	-30.87	20230908	22900	22.71	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
60	20240619	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-650	5	-2.26	1921687800	68362	171.62	28500	28750	27950	37350	20150	28750	28110.38	1.45	-1271	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2740	395.77	3.05	12	0.70	71.00	9226.00	40650	20230908	-30.87	22900	20231030	22.71	39500	-28.86	20240227	27950	0.54	20240619	40650	-30.87	20230908	22900	22.71	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
61	20240619	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-700	5	-2.43	1810332450	64391	161.65	28500	28750	27950	37350	20150	28750	28114.59	1.45	-1448	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2735	395.07	3.04	12	0.66	71.00	9226.00	40650	20230908	-31.00	22900	20231030	22.49	39500	-28.99	20240227	27950	0.36	20240619	40650	-31.00	20230908	22900	22.49	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
62	20240619	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-750	5	-2.61	1662407400	59116	148.41	28500	28750	27950	37350	20150	28750	28121.01	1.45	-1448	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2730	394.37	3.03	12	0.61	71.00	9226.00	40650	20230908	-31.12	22900	20231030	22.27	39500	-29.11	20240227	27950	0.18	20240619	40650	-31.12	20230908	22900	22.27	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
63	20240619	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-700	5	-2.43	1308974900	46498	116.73	28500	28750	28000	37350	20150	28750	28151.09	1.45	-1379	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2735	395.07	3.04	12	0.48	71.00	9226.00	40650	20230908	-31.00	22900	20231030	22.49	39500	-28.99	20240227	28000	0.18	20240619	40650	-31.00	20230908	22900	22.49	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
64	20240619	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-650	5	-2.26	1029525450	36535	91.72	28500	28750	28000	37350	20150	28750	28179.01	1.45	-1061	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2740	395.77	3.05	12	0.37	71.00	9226.00	40650	20230908	-30.87	22900	20231030	22.71	39500	-28.86	20240227	28000	0.36	20240619	40650	-30.87	20230908	22900	22.71	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
65	20240619	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-100	5	-0.35	117256350	4111	10.32	28500	28750	28450	37350	20150	28750	28522.09	1.45	1137	29516	29132	28866	28482	28216	29000	28350	49	8600	500	20700	50	1	9750000	2793	403.52	3.11	12	0.04	71.00	9226.00	40650	20230908	-29.52	22900	20231030	25.11	39500	-27.47	20240227	28350	1.06	20240104	40650	-29.52	20230908	22900	25.11	20231030	3.89	N	090360	500	48 억	141056	N	N	38	N	N
66	20240618	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	-150	5	-0.52	1095591750	37939	88.60	29050	29250	28600	37550	20250	28900	28877.90	1.46	-1416	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2803	404.93	3.12	12	0.39	71.00	9226.00	40650	20230908	-29.27	22900	20231030	25.55	39500	-27.22	20240227	28350	1.41	20240104	40650	-29.27	20230908	22900	25.55	20231030	3.93	N	090360	500	48 억	142485	N	N	38	N	N
67	20240618	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	50	2	0.17	1023560500	35436	82.75	29050	29250	28600	37550	20250	28900	28884.76	1.46	-1200	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2823	407.75	3.14	12	0.36	71.00	9226.00	40650	20230908	-28.78	22900	20231030	26.42	39500	-26.71	20240227	28350	2.12	20240104	40650	-28.78	20230908	22900	26.42	20231030	3.93	N	090360	500	48 억	142485	N	N	0	N	N
68	20240618	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	-100	5	-0.35	827801350	28633	66.87	29050	29250	28700	37550	20250	28900	28910.74	1.46	-2106	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2808	405.63	3.12	12	0.29	71.00	9226.00	40650	20230908	-29.15	22900	20231030	25.76	39500	-27.09	20240227	28350	1.59	20240104	40650	-29.15	20230908	22900	25.76	20231030	3.93	N	090360	500	48 억	142485	N	N	0	N	N
69	20240618	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-50	5	-0.17	701542800	24243	56.61	29050	29250	28800	37550	20250	28900	28937.95	1.46	-2106	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2813	406.34	3.13	12	0.25	71.00	9226.00	40650	20230908	-29.03	22900	20231030	25.98	39500	-26.96	20240227	28350	1.76	20240104	40650	-29.03	20230908	22900	25.98	20231030	3.93	N	090360	500	48 억	142485	N	N	0	N	N
70	20240618	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	100	2	0.35	518274700	17887	41.77	29050	29250	28850	37550	20250	28900	28974.94	1.46	-2106	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2828	408.45	3.14	12	0.18	71.00	9226.00	40650	20230908	-28.66	22900	20231030	26.64	39500	-26.58	20240227	28350	2.29	20240104	40650	-28.66	20230908	22900	26.64	20231030	3.93	N	090360	500	48 억	142485	N	N	0	N	N
71	20240618	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	100	2	0.35	389312450	13427	31.36	29050	29250	28850	37550	20250	28900	28994.75	1.46	-2096	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2828	408.45	3.14	12	0.14	71.00	9226.00	40650	20230908	-28.66	22900	20231030	26.64	39500	-26.58	20240227	28350	2.29	20240104	40650	-28.66	20230908	22900	26.64	20231030	3.93	N	090360	500	48 억	142485	N	N	0	N	N
72	20240618	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	50	2	0.17	287520050	9908	23.14	29050	29250	28900	37550	20250	28900	29018.98	1.46	-710	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2823	407.75	3.14	12	0.10	71.00	9226.00	40650	20230908	-28.78	22900	20231030	26.42	39500	-26.71	20240227	28350	2.12	20240104	40650	-28.78	20230908	22900	26.42	20231030	3.93	N	090360	500	48 억	142485	N	N	0	N	N
73	20240618	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	250	2	0.87	32368550	1113	2.60	29050	29200	29000	37550	20250	28900	29082.26	1.46	116	29733	29316	29083	28666	28433	29200	28550	49	8650	500	20800	50	1	9750000	2842	410.56	3.16	12	0.01	71.00	9226.00	40650	20230908	-28.29	22900	20231030	27.29	39500	-26.20	20240227	28350	2.82	20240104	40650	-28.29	20230908	22900	27.29	20231030	3.93	N	090360	500	48 억	142485	N	N	0	N	N
74	20240617	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-300	5	-1.03	1216725950	41788	72.51	29500	29500	28850	37950	20450	29200	29117.36	1.47	-600	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2818	407.04	3.13	12	0.43	71.00	9226.00	40650	20230908	-28.91	22900	20231030	26.20	39500	-26.84	20240227	28350	1.94	20240104	40650	-28.91	20230908	22900	26.20	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
75	20240617	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-300	5	-1.03	1055766800	36217	62.84	29500	29500	28900	37950	20450	29200	29150.99	1.47	-425	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2818	407.04	3.13	12	0.37	71.00	9226.00	40650	20230908	-28.91	22900	20231030	26.20	39500	-26.84	20240227	28350	1.94	20240104	40650	-28.91	20230908	22900	26.20	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
76	20240617	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	-150	5	-0.51	883188600	30259	52.50	29500	29500	28950	37950	20450	29200	29187.59	1.47	-375	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2832	409.15	3.15	12	0.31	71.00	9226.00	40650	20230908	-28.54	22900	20231030	26.86	39500	-26.46	20240227	28350	2.47	20240104	40650	-28.54	20230908	22900	26.86	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
77	20240617	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-50	5	-0.17	608225600	20789	36.07	29500	29500	29100	37950	20450	29200	29257.39	1.47	-375	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2842	410.56	3.16	12	0.21	71.00	9226.00	40650	20230908	-28.29	22900	20231030	27.29	39500	-26.20	20240227	28350	2.82	20240104	40650	-28.29	20230908	22900	27.29	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
78	20240617	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	50	2	0.17	498962000	17044	29.57	29500	29500	29150	37950	20450	29200	29275.41	1.47	-358	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2852	411.97	3.17	12	0.17	71.00	9226.00	40650	20230908	-28.04	22900	20231030	27.73	39500	-25.95	20240227	28350	3.17	20240104	40650	-28.04	20230908	22900	27.73	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
79	20240617	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	50	2	0.17	383803550	13099	22.73	29500	29500	29150	37950	20450	29200	29301.05	1.47	-361	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2852	411.97	3.17	12	0.13	71.00	9226.00	40650	20230908	-28.04	22900	20231030	27.73	39500	-25.95	20240227	28350	3.17	20240104	40650	-28.04	20230908	22900	27.73	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
80	20240617	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	50	2	0.17	256297250	8737	15.16	29500	29500	29200	37950	20450	29200	29336.38	1.47	-475	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2852	411.97	3.17	12	0.09	71.00	9226.00	40650	20230908	-28.04	22900	20231030	27.73	39500	-25.95	20240227	28350	3.17	20240104	40650	-28.04	20230908	22900	27.73	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
81	20240617	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	300	2	1.03	88149350	2992	5.19	29500	29500	29400	37950	20450	29200	29471.48	1.47	-263	29933	29566	29383	29016	28833	29475	28925	49	8750	500	21020	50	1	9750000	2876	415.49	3.20	12	0.03	71.00	9226.00	40650	20230908	-27.43	22900	20231030	28.82	39500	-25.32	20240227	28350	4.06	20240104	40650	-27.43	20230908	22900	28.82	20231030	3.97	N	090360	500	48 억	143088	N	N	0	N	N
82	20240614	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-600	5	-2.01	1672738700	57021	120.67	29750	29750	29200	38700	20900	29800	29335.56	1.49	-4034	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2847	411.27	3.16	12	0.58	71.00	9226.00	40650	20230908	-28.17	22900	20231030	27.51	39500	-26.08	20240227	28350	3.00	20240104	40650	-28.17	20230908	22900	27.51	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
83	20240614	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-600	5	-2.01	1519338600	51770	109.56	29750	29750	29200	38700	20900	29800	29347.76	1.49	-3614	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2847	411.27	3.16	12	0.53	71.00	9226.00	40650	20230908	-28.17	22900	20231030	27.51	39500	-26.08	20240227	28350	3.00	20240104	40650	-28.17	20230908	22900	27.51	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
84	20240614	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-600	5	-2.01	1298816000	44222	93.59	29750	29750	29200	38700	20900	29800	29370.25	1.49	-3206	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2847	411.27	3.16	12	0.45	71.00	9226.00	40650	20230908	-28.17	22900	20231030	27.51	39500	-26.08	20240227	28350	3.00	20240104	40650	-28.17	20230908	22900	27.51	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
85	20240614	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-500	5	-1.68	1213755700	41314	87.43	29750	29750	29200	38700	20900	29800	29378.69	1.49	-2812	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2857	412.68	3.18	12	0.42	71.00	9226.00	40650	20230908	-27.92	22900	20231030	27.95	39500	-25.82	20240227	28350	3.35	20240104	40650	-27.92	20230908	22900	27.95	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
86	20240614	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-500	5	-1.68	991664950	33722	71.36	29750	29750	29200	38700	20900	29800	29406.93	1.49	-2253	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2857	412.68	3.18	12	0.35	71.00	9226.00	40650	20230908	-27.92	22900	20231030	27.95	39500	-25.82	20240227	28350	3.35	20240104	40650	-27.92	20230908	22900	27.95	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
87	20240614	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-600	5	-2.01	873301250	29684	62.82	29750	29750	29200	38700	20900	29800	29419.79	1.49	-2014	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2847	411.27	3.16	12	0.30	71.00	9226.00	40650	20230908	-28.17	22900	20231030	27.51	39500	-26.08	20240227	28350	3.00	20240104	40650	-28.17	20230908	22900	27.51	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
88	20240614	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-400	5	-1.34	488814150	16563	35.05	29750	29750	29400	38700	20900	29800	29512.23	1.49	-1476	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2867	414.08	3.19	12	0.17	71.00	9226.00	40650	20230908	-27.68	22900	20231030	28.38	39500	-25.57	20240227	28350	3.70	20240104	40650	-27.68	20230908	22900	28.38	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
89	20240614	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-250	5	-0.84	122304050	4130	8.74	29750	29750	29500	38700	20900	29800	29613.07	1.49	-1006	30466	30132	29966	29632	29466	30050	29550	49	8900	500	21450	50	1	9750000	2881	416.20	3.20	12	0.04	71.00	9226.00	40650	20230908	-27.31	22900	20231030	29.04	39500	-25.19	20240227	28350	4.23	20240104	40650	-27.31	20230908	22900	29.04	20231030	3.94	N	090360	500	48 억	144831	N	N	0	N	N
90	20240613	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-200	5	-0.67	1373317000	45892	59.81	30100	30300	29800	39000	21000	30000	29925.78	1.53	-7729	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2906	419.72	3.23	12	0.47	71.00	9226.00	40650	20230908	-26.69	22900	20231030	30.13	39500	-24.56	20240227	28350	5.11	20240104	40650	-26.69	20230908	22900	30.13	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
91	20240613	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-50	5	-0.17	1199785000	40072	52.22	30100	30300	29800	39000	21000	30000	29940.73	1.53	-7583	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2920	421.83	3.25	12	0.41	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
92	20240613	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-50	5	-0.17	1068660300	35686	46.51	30100	30300	29800	39000	21000	30000	29946.21	1.53	-6622	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2920	421.83	3.25	12	0.37	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
93	20240613	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	939066400	31361	40.87	30100	30300	29800	39000	21000	30000	29943.76	1.53	-7624	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2925	422.54	3.25	12	0.32	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
94	20240613	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	50	2	0.17	855696650	28578	37.24	30100	30300	29800	39000	21000	30000	29942.50	1.53	-7565	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2930	423.24	3.26	12	0.29	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
95	20240613	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-50	5	-0.17	741210100	24763	32.27	30100	30300	29800	39000	21000	30000	29932.16	1.53	-7178	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2920	421.83	3.25	12	0.25	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
96	20240613	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-100	5	-0.33	595820050	19896	25.93	30100	30300	29800	39000	21000	30000	29946.73	1.53	-6345	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2915	421.13	3.24	12	0.20	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
97	20240613	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	153742700	5119	6.67	30100	30300	29900	39000	21000	30000	30033.74	1.53	-2671	30800	30400	30150	29750	29500	30600	29950	49	9000	500	21600	50	1	9750000	2925	422.54	3.25	12	0.05	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	3.92	N	090360	500	48 억	149392	N	N	4	N	N
98	20240612	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	250	2	0.84	2297045450	76058	90.10	29950	30550	29900	38650	20850	29750	30201.29	1.47	6030	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2925	422.54	3.25	12	0.78	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	3.94	N	090360	500	48 억	143348	N	N	4	N	N
99	20240612	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	200	2	0.67	2210688550	73176	86.69	29950	30550	29900	38650	20850	29750	30210.57	1.47	5483	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2920	421.83	3.25	12	0.75	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	3.94	N	090360	500	48 억	143348	N	N	13	N	N
100	20240612	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	350	2	1.18	2031881000	67208	79.62	29950	30550	29950	38650	20850	29750	30232.73	1.47	5639	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2935	423.94	3.26	12	0.69	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	3.94	N	090360	500	48 억	143348	N	N	13	N	N
101	20240612	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	300	2	1.01	1935717400	64006	75.82	29950	30550	29950	38650	20850	29750	30242.75	1.47	5325	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2930	423.24	3.26	12	0.66	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	3.94	N	090360	500	48 억	143348	N	N	13	N	N
102	20240612	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	300	2	1.01	1858878850	61451	72.80	29950	30550	29950	38650	20850	29750	30249.77	1.47	5487	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2930	423.24	3.26	12	0.63	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	3.94	N	090360	500	48 억	143348	N	N	13	N	N
103	20240612	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	500	2	1.68	1592813300	52597	62.31	29950	30550	29950	38650	20850	29750	30283.35	1.47	7138	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2949	426.06	3.28	12	0.54	71.00	9226.00	40650	20230908	-25.58	22900	20231030	32.10	39500	-23.42	20240227	28350	6.70	20240104	40650	-25.58	20230908	22900	32.10	20231030	3.94	N	090360	500	48 억	143348	N	N	13	N	N
104	20240612	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30350	600	2	2.02	1266101500	41775	49.49	29950	30550	29950	38650	20850	29750	30307.64	1.47	7071	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2959	427.46	3.29	12	0.43	71.00	9226.00	40650	20230908	-25.34	22900	20231030	32.53	39500	-23.16	20240227	28350	7.05	20240104	40650	-25.34	20230908	22900	32.53	20231030	3.94	N	090360	500	48 억	143348	N	N	13	N	N
105	20240612	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	350	2	1.18	98886050	3293	3.90	29950	30150	29950	38650	20850	29750	30029.17	1.47	1102	30983	30366	29983	29366	28983	30675	29675	49	8900	500	21420	50	1	9750000	2935	423.94	3.26	12	0.03	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	3.94	N	090360	500	48 억	143348	N	N	13	N	N
106	20240610	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	-300	5	-1.01	1294682300	43791	90.51	29750	29900	29450	38700	20900	29800	29564.87	1.41	-1684	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2876	415.49	3.20	12	0.45	71.00	9226.00	40650	20230908	-27.43	22900	20231030	28.82	39500	-25.32	20240227	28350	4.06	20240104	40650	-27.43	20230908	22900	28.82	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
107	20240610	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-200	5	-0.67	1149618600	38877	80.36	29750	29900	29450	38700	20900	29800	29570.48	1.41	-1425	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2886	416.90	3.21	12	0.40	71.00	9226.00	40650	20230908	-27.18	22900	20231030	29.26	39500	-25.06	20240227	28350	4.41	20240104	40650	-27.18	20230908	22900	29.26	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
108	20240610	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-250	5	-0.84	841669800	28444	58.79	29750	29900	29500	38700	20900	29800	29590.19	1.41	-1375	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2881	416.20	3.20	12	0.29	71.00	9226.00	40650	20230908	-27.31	22900	20231030	29.04	39500	-25.19	20240227	28350	4.23	20240104	40650	-27.31	20230908	22900	29.04	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
109	20240610	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-200	5	-0.67	726792850	24555	50.75	29750	29900	29500	38700	20900	29800	29598.32	1.41	-1411	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2886	416.90	3.21	12	0.25	71.00	9226.00	40650	20230908	-27.18	22900	20231030	29.26	39500	-25.06	20240227	28350	4.41	20240104	40650	-27.18	20230908	22900	29.26	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
110	20240610	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-200	5	-0.67	662339000	22374	46.25	29750	29900	29500	38700	20900	29800	29602.80	1.41	-1415	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2886	416.90	3.21	12	0.23	71.00	9226.00	40650	20230908	-27.18	22900	20231030	29.26	39500	-25.06	20240227	28350	4.41	20240104	40650	-27.18	20230908	22900	29.26	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
111	20240610	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-200	5	-0.67	535999750	18098	37.41	29750	29900	29500	38700	20900	29800	29616.21	1.41	-1497	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2886	416.90	3.21	12	0.19	71.00	9226.00	40650	20230908	-27.18	22900	20231030	29.26	39500	-25.06	20240227	28350	4.41	20240104	40650	-27.18	20230908	22900	29.26	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
112	20240610	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-150	5	-0.50	313148900	10555	21.82	29750	29900	29550	38700	20900	29800	29667.92	1.41	-1505	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2891	417.61	3.21	12	0.11	71.00	9226.00	40650	20230908	-27.06	22900	20231030	29.48	39500	-24.94	20240227	28350	4.59	20240104	40650	-27.06	20230908	22900	29.48	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
113	20240610	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-150	5	-0.50	107377850	3614	7.47	29750	29900	29600	38700	20900	29800	29710.90	1.41	-814	30266	30032	29916	29682	29566	29975	29625	49	8900	500	21450	50	1	9750000	2891	417.61	3.21	12	0.04	71.00	9226.00	40650	20230908	-27.06	22900	20231030	29.48	39500	-24.94	20240227	28350	4.59	20240104	40650	-27.06	20230908	22900	29.48	20231030	3.99	N	090360	500	48 억	137223	N	N	16	N	N
114	20240607	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-150	5	-0.50	1431520600	47860	116.02	29950	30150	29800	38900	21000	29950	29911.60	1.37	3387	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2906	419.72	3.23	12	0.49	71.00	9226.00	40650	20230908	-26.69	22900	20231030	30.13	39500	-24.56	20240227	28350	5.11	20240104	40650	-26.69	20230908	22900	30.13	20231030	4.01	N	090360	500	48 억	133831	N	N	16	N	N
115	20240607	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	0	3	0.00	1303770250	43576	105.63	29950	30150	29800	38900	21000	29950	29919.46	1.37	3071	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2920	421.83	3.25	12	0.45	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.01	N	090360	500	48 억	133831	N	N	0	N	N
116	20240607	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-50	5	-0.17	1030661600	34420	83.44	29950	30150	29800	38900	21000	29950	29943.68	1.37	3512	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2915	421.13	3.24	12	0.35	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.01	N	090360	500	48 억	133831	N	N	0	N	N
117	20240607	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	-100	5	-0.33	933597950	31177	75.58	29950	30150	29800	38900	21000	29950	29945.09	1.37	4552	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2910	420.42	3.24	12	0.32	71.00	9226.00	40650	20230908	-26.57	22900	20231030	30.35	39500	-24.43	20240227	28350	5.29	20240104	40650	-26.57	20230908	22900	30.35	20231030	4.01	N	090360	500	48 억	133831	N	N	0	N	N
118	20240607	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	0	3	0.00	845732350	28233	68.44	29950	30150	29800	38900	21000	29950	29955.45	1.37	5773	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2920	421.83	3.25	12	0.29	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.01	N	090360	500	48 억	133831	N	N	0	N	N
119	20240607	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	-100	5	-0.33	713688200	23811	57.72	29950	30150	29850	38900	21000	29950	29973.05	1.37	5825	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2910	420.42	3.24	12	0.24	71.00	9226.00	40650	20230908	-26.57	22900	20231030	30.35	39500	-24.43	20240227	28350	5.29	20240104	40650	-26.57	20230908	22900	30.35	20231030	4.01	N	090360	500	48 억	133831	N	N	0	N	N
120	20240607	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	100	2	0.33	558883850	18636	45.18	29950	30150	29850	38900	21000	29950	29989.47	1.37	7422	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2930	423.24	3.26	12	0.19	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	4.01	N	090360	500	48 억	133831	N	N	0	N	N
121	20240607	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-50	5	-0.17	45220550	1509	3.66	29950	30050	29900	38900	21000	29950	29967.23	1.37	-128	30416	30182	29966	29732	29516	30075	29625	49	8950	500	21560	50	1	9750000	2915	421.13	3.24	12	0.02	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.01	N	090360	500	48 억	133831	N	N	0	N	N
122	20240605	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	0	3	0.00	1196872400	40045	110.95	30050	30200	29750	38900	21000	29950	29888.02	1.38	-1199	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2920	421.83	3.25	12	0.41	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
123	20240605	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	150	2	0.50	1098475900	36759	101.84	30050	30200	29750	38900	21000	29950	29883.18	1.38	-1423	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2935	423.94	3.26	12	0.38	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
124	20240605	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	-100	5	-0.33	883230350	29570	81.92	30050	30200	29750	38900	21000	29950	29869.14	1.38	-1530	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2910	420.42	3.24	12	0.30	71.00	9226.00	40650	20230908	-26.57	22900	20231030	30.35	39500	-24.43	20240227	28350	5.29	20240104	40650	-26.57	20230908	22900	30.35	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
125	20240605	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-50	5	-0.17	802488350	26867	74.44	30050	30200	29750	38900	21000	29950	29868.92	1.38	-1628	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2915	421.13	3.24	12	0.28	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
126	20240605	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	-100	5	-0.33	651227850	21800	60.40	30050	30200	29750	38900	21000	29950	29872.84	1.38	-1750	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2910	420.42	3.24	12	0.22	71.00	9226.00	40650	20230908	-26.57	22900	20231030	30.35	39500	-24.43	20240227	28350	5.29	20240104	40650	-26.57	20230908	22900	30.35	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
127	20240605	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-150	5	-0.50	585178600	19587	54.27	30050	30200	29750	38900	21000	29950	29875.87	1.38	-1886	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2906	419.72	3.23	12	0.20	71.00	9226.00	40650	20230908	-26.69	22900	20231030	30.13	39500	-24.56	20240227	28350	5.11	20240104	40650	-26.69	20230908	22900	30.13	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
128	20240605	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-150	5	-0.50	405355400	13548	37.54	30050	30200	29800	38900	21000	29950	29919.94	1.38	-2422	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2906	419.72	3.23	12	0.14	71.00	9226.00	40650	20230908	-26.69	22900	20231030	30.13	39500	-24.56	20240227	28350	5.11	20240104	40650	-26.69	20230908	22900	30.13	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
129	20240605	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	150	2	0.50	78268450	2603	7.21	30050	30200	30050	38900	21000	29950	30068.56	1.38	-750	30583	30266	30033	29716	29483	30425	29875	49	8950	500	21560	50	1	9750000	2935	423.94	3.26	12	0.03	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.02	N	090360	500	48 억	135022	N	N	0	N	N
130	20240604	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-50	5	-0.17	1064002950	35466	93.02	29800	30350	29800	39000	21000	30000	30000.82	1.34	4162	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2920	421.83	3.25	12	0.36	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
131	20240604	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	961251750	32033	84.02	29800	30350	29800	39000	21000	30000	30008.17	1.34	3852	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2925	422.54	3.25	12	0.33	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
132	20240604	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	100	2	0.33	822793150	27417	71.91	29800	30350	29800	39000	21000	30000	30010.33	1.34	3794	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2935	423.94	3.26	12	0.28	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
133	20240604	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	100	2	0.33	783115600	26097	68.45	29800	30350	29800	39000	21000	30000	30007.88	1.34	3813	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2935	423.94	3.26	12	0.27	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
134	20240604	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	100	2	0.33	747449950	24911	65.34	29800	30350	29800	39000	21000	30000	30004.82	1.34	3875	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2935	423.94	3.26	12	0.26	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
135	20240604	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	200	2	0.67	618450850	20618	54.08	29800	30350	29800	39000	21000	30000	29995.68	1.34	3532	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2945	425.35	3.27	12	0.21	71.00	9226.00	40650	20230908	-25.71	22900	20231030	31.88	39500	-23.54	20240227	28350	6.53	20240104	40650	-25.71	20230908	22900	31.88	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
136	20240604	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	250	2	0.83	453177950	15138	39.71	29800	30250	29800	39000	21000	30000	29936.45	1.34	2875	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2949	426.06	3.28	12	0.16	71.00	9226.00	40650	20230908	-25.58	22900	20231030	32.10	39500	-23.42	20240227	28350	6.70	20240104	40650	-25.58	20230908	22900	32.10	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
137	20240604	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-200	5	-0.67	116462500	3906	10.24	29800	30000	29800	39000	21000	30000	29816.31	1.34	-423	30566	30282	30066	29782	29566	30425	29925	49	9000	500	21600	50	1	9750000	2906	419.72	3.23	12	0.04	71.00	9226.00	40650	20230908	-26.69	22900	20231030	30.13	39500	-24.56	20240227	28350	5.11	20240104	40650	-26.69	20230908	22900	30.13	20231030	4.06	N	090360	500	48 억	130894	N	N	0	N	N
138	20240603	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	1132464450	37745	121.10	29850	30350	29850	39000	21000	30000	30003.04	1.32	1747	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2925	422.54	3.25	12	0.39	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N
139	20240603	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	50	2	0.17	1039551700	34649	111.16	29850	30350	29850	39000	21000	30000	30002.36	1.32	1793	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2930	423.24	3.26	12	0.36	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N
140	20240603	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	50	2	0.17	953526950	31785	101.98	29850	30350	29850	39000	21000	30000	29999.27	1.32	2111	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2930	423.24	3.26	12	0.33	71.00	9226.00	40650	20230908	-26.08	22900	20231030	31.22	39500	-23.92	20240227	28350	6.00	20240104	40650	-26.08	20230908	22900	31.22	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N
141	20240603	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-50	5	-0.17	876093100	29204	93.70	29850	30350	29850	39000	21000	30000	29999.08	1.32	1563	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2920	421.83	3.25	12	0.30	71.00	9226.00	40650	20230908	-26.32	22900	20231030	30.79	39500	-24.18	20240227	28350	5.64	20240104	40650	-26.32	20230908	22900	30.79	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N
142	20240603	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	839609100	27986	89.79	29850	30350	29850	39000	21000	30000	30001.04	1.32	1563	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2925	422.54	3.25	12	0.29	71.00	9226.00	40650	20230908	-26.20	22900	20231030	31.00	39500	-24.05	20240227	28350	5.82	20240104	40650	-26.20	20230908	22900	31.00	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N
143	20240603	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-100	5	-0.33	651235100	21685	69.57	29850	30350	29850	39000	21000	30000	30031.65	1.32	675	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2915	421.13	3.24	12	0.22	71.00	9226.00	40650	20230908	-26.45	22900	20231030	30.57	39500	-24.30	20240227	28350	5.47	20240104	40650	-26.45	20230908	22900	30.57	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N
144	20240603	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	100	2	0.33	435566100	14493	46.50	29850	30350	29850	39000	21000	30000	30053.68	1.32	2253	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2935	423.94	3.26	12	0.15	71.00	9226.00	40650	20230908	-25.95	22900	20231030	31.44	39500	-23.80	20240227	28350	6.17	20240104	40650	-25.95	20230908	22900	31.44	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N
145	20240603	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	250	2	0.83	139208300	4646	14.91	29850	30350	29850	39000	21000	30000	29962.75	1.32	2632	30500	30250	30050	29800	29600	30225	29775	49	9000	500	21600	50	1	9750000	2949	426.06	3.28	12	0.05	71.00	9226.00	40650	20230908	-25.58	22900	20231030	32.10	39500	-23.42	20240227	28350	6.70	20240104	40650	-25.58	20230908	22900	32.10	20231030	4.08	N	090360	500	48 억	129150	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History