KissMeData/083500/price/prices-20240601.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16120	570	2	3.67	2941734390	187962	173.84	15320	16120	15100	20200	10890	15550	15649.45	7.30	33436	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1382	77.87	2.01	12	2.19	207.00	8029.00	17260	20240408	-6.60	8000	20231101	101.50	17260	-6.60	20240408	9710	66.01	20240306	17260	-6.60	20240408	8000	101.50	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
3	20240628	150721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16040	490	2	3.15	2747763370	175900	162.68	15320	16120	15100	20200	10890	15550	15621.17	7.30	32925	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1376	77.49	2.00	12	2.05	207.00	8029.00	17260	20240408	-7.07	8000	20231101	100.50	17260	-7.07	20240408	9710	65.19	20240306	17260	-7.07	20240408	8000	100.50	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
4	20240628	140720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15740	190	2	1.22	1900769350	122752	113.53	15320	15850	15100	20200	10890	15550	15484.63	7.30	22934	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1350	76.04	1.96	12	1.43	207.00	8029.00	17260	20240408	-8.81	8000	20231101	96.75	17260	-8.81	20240408	9710	62.10	20240306	17260	-8.81	20240408	8000	96.75	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
5	20240628	130720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	40	2	0.26	1570525710	101725	94.08	15320	15770	15100	20200	10890	15550	15438.94	7.30	12686	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1337	75.31	1.94	12	1.19	207.00	8029.00	17260	20240408	-9.68	8000	20231101	94.88	17260	-9.68	20240408	9710	60.56	20240306	17260	-9.68	20240408	8000	94.88	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
6	20240628	120720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	-60	5	-0.39	1289120890	83616	77.33	15320	15770	15100	20200	10890	15550	15417.16	7.30	9006	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1328	74.83	1.93	12	0.98	207.00	8029.00	17260	20240408	-10.25	8000	20231101	93.62	17260	-10.25	20240408	9710	59.53	20240306	17260	-10.25	20240408	8000	93.62	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
7	20240628	110708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15330	-220	5	-1.41	1098889370	71251	65.90	15320	15770	15100	20200	10890	15550	15422.79	7.30	8131	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1315	74.06	1.91	12	0.83	207.00	8029.00	17260	20240408	-11.18	8000	20231101	91.62	17260	-11.18	20240408	9710	57.88	20240306	17260	-11.18	20240408	8000	91.62	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
8	20240628	100705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	-60	5	-0.39	648424100	41850	38.71	15320	15770	15320	20200	10890	15550	15494.00	7.30	13386	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1328	74.83	1.93	12	0.49	207.00	8029.00	17260	20240408	-10.25	8000	20231101	93.62	17260	-10.25	20240408	9710	59.53	20240306	17260	-10.25	20240408	8000	93.62	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
9	20240628	090706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15540	-10	5	-0.06	104570820	6775	6.27	15320	15770	15320	20200	10890	15550	15434.81	7.30	2837	15990	15770	15500	15280	15010	15795	15305	43	4650	500	11500	10	1	8575722	1333	75.07	1.94	12	0.08	207.00	8029.00	17260	20240408	-9.97	8000	20231101	94.25	17260	-9.97	20240408	9710	60.04	20240306	17260	-9.97	20240408	8000	94.25	20231101	7.35	N	083500	500	42 억	626163	N	N	N	N
10	20240627	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	0	3	0.00	1673663940	107935	36.25	15550	15720	15230	20200	10890	15550	15506.18	7.60	-25238	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1334	75.12	1.94	12	1.26	207.00	8029.00	17260	20240408	-9.91	8000	20231101	94.38	17260	-9.91	20240408	9710	60.14	20240306	17260	-9.91	20240408	8000	94.38	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
11	20240627	150707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15460	-90	5	-0.58	1173699970	75652	25.41	15550	15720	15230	20200	10890	15550	15514.46	7.60	-10107	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1326	74.69	1.93	12	0.88	207.00	8029.00	17260	20240408	-10.43	8000	20231101	93.25	17260	-10.43	20240408	9710	59.22	20240306	17260	-10.43	20240408	8000	93.25	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
12	20240627	140704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	-60	5	-0.39	1024869260	66005	22.17	15550	15720	15230	20200	10890	15550	15527.15	7.60	-5516	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1328	74.83	1.93	12	0.77	207.00	8029.00	17260	20240408	-10.25	8000	20231101	93.62	17260	-10.25	20240408	9710	59.53	20240306	17260	-10.25	20240408	8000	93.62	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
13	20240627	130704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	0	3	0.00	762308240	49070	16.48	15550	15720	15230	20200	10890	15550	15535.12	7.60	-4148	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1334	75.12	1.94	12	0.57	207.00	8029.00	17260	20240408	-9.91	8000	20231101	94.38	17260	-9.91	20240408	9710	60.14	20240306	17260	-9.91	20240408	8000	94.38	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
14	20240627	120706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	40	2	0.26	678237550	43659	14.66	15550	15720	15230	20200	10890	15550	15534.89	7.60	-2766	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1337	75.31	1.94	12	0.51	207.00	8029.00	17260	20240408	-9.68	8000	20231101	94.88	17260	-9.68	20240408	9710	60.56	20240306	17260	-9.68	20240408	8000	94.88	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
15	20240627	110706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	60	2	0.39	581384300	37431	12.57	15550	15720	15230	20200	10890	15550	15532.16	7.60	-46	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1339	75.41	1.94	12	0.44	207.00	8029.00	17260	20240408	-9.56	8000	20231101	95.12	17260	-9.56	20240408	9710	60.76	20240306	17260	-9.56	20240408	8000	95.12	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
16	20240627	100705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	30	2	0.19	334911890	21683	7.28	15550	15600	15230	20200	10890	15550	15445.83	7.60	-1122	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1336	75.27	1.94	12	0.25	207.00	8029.00	17260	20240408	-9.73	8000	20231101	94.75	17260	-9.73	20240408	9710	60.45	20240306	17260	-9.73	20240408	8000	94.75	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
17	20240627	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15300	-250	5	-1.61	44617700	2891	0.97	15550	15550	15300	20200	10890	15550	15433.31	7.60	-900	16850	16200	15350	14700	13850	15775	14275	43	4650	500	11500	10	1	8575722	1312	73.91	1.91	12	0.03	207.00	8029.00	17260	20240408	-11.36	8000	20231101	91.25	17260	-11.36	20240408	9710	57.57	20240306	17260	-11.36	20240408	8000	91.25	20231101	7.45	N	083500	500	42 억	651390	N	N	N	N
18	20240626	160703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	150	2	0.97	4516977670	295321	83.22	16000	16000	14500	20000	10780	15400	15294.95	8.35	-64444	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1334	75.12	1.94	12	3.44	207.00	8029.00	17260	20240408	-9.91	8000	20231101	94.38	17260	-9.91	20240408	9710	60.14	20240306	17260	-9.91	20240408	8000	94.38	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
19	20240626	150705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	210	2	1.36	4345874960	284346	80.13	16000	16000	14500	20000	10780	15400	15283.76	8.35	-61349	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1339	75.41	1.94	12	3.32	207.00	8029.00	17260	20240408	-9.56	8000	20231101	95.12	17260	-9.56	20240408	9710	60.76	20240306	17260	-9.56	20240408	8000	95.12	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
20	20240626	140703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15540	140	2	0.91	4092089820	268048	75.54	16000	16000	14500	20000	10780	15400	15266.26	8.35	-56944	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1333	75.07	1.94	12	3.13	207.00	8029.00	17260	20240408	-9.97	8000	20231101	94.25	17260	-9.97	20240408	9710	60.04	20240306	17260	-9.97	20240408	8000	94.25	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
21	20240626	130704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	50	2	0.32	3878062570	254283	71.66	16000	16000	14500	20000	10780	15400	15250.97	8.35	-56611	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1325	74.64	1.92	12	2.97	207.00	8029.00	17260	20240408	-10.49	8000	20231101	93.12	17260	-10.49	20240408	9710	59.11	20240306	17260	-10.49	20240408	8000	93.12	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
22	20240626	120704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15320	-80	5	-0.52	3585898530	235305	66.31	16000	16000	14500	20000	10780	15400	15239.36	8.35	-58851	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1314	74.01	1.91	12	2.74	207.00	8029.00	17260	20240408	-11.24	8000	20231101	91.50	17260	-11.24	20240408	9710	57.78	20240306	17260	-11.24	20240408	8000	91.50	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
23	20240626	110704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	50	2	0.32	3187642280	209523	59.04	16000	16000	14500	20000	10780	15400	15213.81	8.35	-60575	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1325	74.64	1.92	12	2.44	207.00	8029.00	17260	20240408	-10.49	8000	20231101	93.12	17260	-10.49	20240408	9710	59.11	20240306	17260	-10.49	20240408	8000	93.12	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
24	20240626	100703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	-60	5	-0.39	2764142060	182127	51.32	16000	16000	14500	20000	10780	15400	15177.00	8.35	-66138	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1316	74.11	1.91	12	2.12	207.00	8029.00	17260	20240408	-11.12	8000	20231101	91.75	17260	-11.12	20240408	9710	57.98	20240306	17260	-11.12	20240408	8000	91.75	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
25	20240626	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15260	-140	5	-0.91	816599680	52073	14.67	16000	16000	15240	20000	10780	15400	15681.83	8.35	-25828	16493	15946	15363	14816	14233	15655	14525	43	4600	500	11390	10	1	8575722	1309	73.72	1.90	12	0.61	207.00	8029.00	17260	20240408	-11.59	8000	20231101	90.75	17260	-11.59	20240408	9710	57.16	20240306	17260	-11.59	20240408	8000	90.75	20231101	7.30	N	083500	500	42 억	716165	N	N	N	N
26	20240625	160702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15400	-280	5	-1.79	5443913670	353924	99.62	15500	15910	14780	20350	10980	15680	15381.53	9.10	-61893	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1321	74.40	1.92	12	4.13	207.00	8029.00	17260	20240408	-10.78	8000	20231101	92.50	17260	-10.78	20240408	9710	58.60	20240306	17260	-10.78	20240408	8000	92.50	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
27	20240625	150659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15280	-400	5	-2.55	5234841670	340232	95.76	15500	15910	14780	20350	10980	15680	15386.04	9.10	-56570	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1310	73.82	1.90	12	3.97	207.00	8029.00	17260	20240408	-11.47	8000	20231101	91.00	17260	-11.47	20240408	9710	57.36	20240306	17260	-11.47	20240408	8000	91.00	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
28	20240625	140702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	-340	5	-2.17	4812382290	312440	87.94	15500	15910	14780	20350	10980	15680	15402.52	9.10	-45582	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1316	74.11	1.91	12	3.64	207.00	8029.00	17260	20240408	-11.12	8000	20231101	91.75	17260	-11.12	20240408	9710	57.98	20240306	17260	-11.12	20240408	8000	91.75	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
29	20240625	130703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	-50	5	-0.32	4352141600	282431	79.49	15500	15910	14780	20350	10980	15680	15409.51	9.10	-36993	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1340	75.51	1.95	12	3.29	207.00	8029.00	17260	20240408	-9.44	8000	20231101	95.38	17260	-9.44	20240408	9710	60.97	20240306	17260	-9.44	20240408	8000	95.38	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
30	20240625	120706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15810	130	2	0.83	3875624240	252162	70.97	15500	15870	14780	20350	10980	15680	15369.50	9.10	-27811	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1356	76.38	1.97	12	2.94	207.00	8029.00	17260	20240408	-8.40	8000	20231101	97.62	17260	-8.40	20240408	9710	62.82	20240306	17260	-8.40	20240408	8000	97.62	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
31	20240625	110705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15810	130	2	0.83	3513289410	229147	64.50	15500	15840	14780	20350	10980	15680	15331.94	9.10	-27563	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1356	76.38	1.97	12	2.67	207.00	8029.00	17260	20240408	-8.40	8000	20231101	97.62	17260	-8.40	20240408	9710	62.82	20240306	17260	-8.40	20240408	8000	97.62	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
32	20240625	100702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	-230	5	-1.47	2630406590	172683	48.60	15500	15590	14780	20350	10980	15680	15232.41	9.10	-27718	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1325	74.64	1.92	12	2.01	207.00	8029.00	17260	20240408	-10.49	8000	20231101	93.12	17260	-10.49	20240408	9710	59.11	20240306	17260	-10.49	20240408	8000	93.12	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
33	20240625	090703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	-510	5	-3.25	568668510	37323	10.50	15500	15500	15110	20350	10980	15680	15235.65	9.10	-1550	16493	16086	15303	14896	14113	16290	15100	43	4670	500	11600	10	1	8575722	1301	73.29	1.89	12	0.44	207.00	8029.00	17260	20240408	-12.11	8000	20231101	89.62	17260	-12.11	20240408	9710	56.23	20240306	17260	-12.11	20240408	8000	89.62	20231101	7.42	N	083500	500	42 억	780650	N	N	N	N
34	20240624	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15680	1160	2	7.99	5447499380	354600	177.26	14610	15710	14520	18870	10170	14520	15361.92	8.30	67048	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1345	75.75	1.95	12	4.13	207.00	8029.00	17260	20240408	-9.15	8000	20231101	96.00	17260	-9.15	20240408	9710	61.48	20240306	17260	-9.15	20240408	8000	96.00	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
35	20240624	150701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	1040	2	7.16	4927497450	321378	160.66	14610	15640	14520	18870	10170	14520	15332.40	8.30	62001	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1334	75.17	1.94	12	3.75	207.00	8029.00	17260	20240408	-9.85	8000	20231101	94.50	17260	-9.85	20240408	9710	60.25	20240306	17260	-9.85	20240408	8000	94.50	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
36	20240624	140701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15350	830	2	5.72	4280938530	279681	139.81	14610	15640	14520	18870	10170	14520	15306.50	8.30	42424	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1316	74.15	1.91	12	3.26	207.00	8029.00	17260	20240408	-11.07	8000	20231101	91.88	17260	-11.07	20240408	9710	58.08	20240306	17260	-11.07	20240408	8000	91.88	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
37	20240624	130659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15420	900	2	6.20	3728222800	243953	121.95	14610	15600	14520	18870	10170	14520	15282.55	8.30	48073	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1322	74.49	1.92	12	2.84	207.00	8029.00	17260	20240408	-10.66	8000	20231101	92.75	17260	-10.66	20240408	9710	58.81	20240306	17260	-10.66	20240408	8000	92.75	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
38	20240624	120700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	1060	2	7.30	3340214140	218869	109.41	14610	15600	14520	18870	10170	14520	15261.25	8.30	49721	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1336	75.27	1.94	12	2.55	207.00	8029.00	17260	20240408	-9.73	8000	20231101	94.75	17260	-9.73	20240408	9710	60.45	20240306	17260	-9.73	20240408	8000	94.75	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
39	20240624	110703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15330	810	2	5.58	2795264200	183685	91.82	14610	15600	14520	18870	10170	14520	15217.71	8.30	32968	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1315	74.06	1.91	12	2.14	207.00	8029.00	17260	20240408	-11.18	8000	20231101	91.62	17260	-11.18	20240408	9710	57.88	20240306	17260	-11.18	20240408	8000	91.62	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
40	20240624	100701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15520	1000	2	6.89	2529743580	166323	83.14	14610	15600	14520	18870	10170	14520	15209.82	8.30	28502	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1331	74.98	1.93	12	1.94	207.00	8029.00	17260	20240408	-10.08	8000	20231101	94.00	17260	-10.08	20240408	9710	59.84	20240306	17260	-10.08	20240408	8000	94.00	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
41	20240624	090701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	530	2	3.65	506447410	34188	17.09	14610	15170	14520	18870	10170	14520	14813.60	8.30	-2280	15320	14920	14480	14080	13640	14700	13860	43	4350	500	10740	10	1	8575722	1291	72.71	1.87	12	0.40	207.00	8029.00	17260	20240408	-12.80	8000	20231101	88.12	17260	-12.80	20240408	9710	54.99	20240306	17260	-12.80	20240408	8000	88.12	20231101	7.44	N	083500	500	42 억	711388	N	N	N	N
42	20240621	160638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	40	2	0.28	2869170120	198669	72.93	14550	14880	14040	18820	10140	14480	14441.89	8.67	-14856	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1245	70.14	1.81	12	2.32	207.00	8029.00	17260	20240408	-15.87	8000	20231101	81.50	17260	-15.87	20240408	9710	49.54	20240306	17260	-15.87	20240408	8000	81.50	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
43	20240621	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	120	2	0.83	2595978910	179966	66.06	14550	14880	14040	18820	10140	14480	14424.83	8.67	-926	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1252	70.53	1.82	12	2.10	207.00	8029.00	17260	20240408	-15.41	8000	20231101	82.50	17260	-15.41	20240408	9710	50.36	20240306	17260	-15.41	20240408	8000	82.50	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
44	20240621	140638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	-170	5	-1.17	2383696680	165299	60.68	14550	14880	14040	18820	10140	14480	14420.51	8.67	3119	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1227	69.13	1.78	12	1.93	207.00	8029.00	17260	20240408	-17.09	8000	20231101	78.88	17260	-17.09	20240408	9710	47.37	20240306	17260	-17.09	20240408	8000	78.88	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
45	20240621	130639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	-230	5	-1.59	2206111260	152852	56.11	14550	14880	14040	18820	10140	14480	14432.99	8.67	3323	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1222	68.84	1.77	12	1.78	207.00	8029.00	17260	20240408	-17.44	8000	20231101	78.12	17260	-17.44	20240408	9710	46.76	20240306	17260	-17.44	20240408	8000	78.12	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
46	20240621	120642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	-370	5	-2.56	1973888650	136503	50.11	14550	14880	14040	18820	10140	14480	14460.40	8.67	-2626	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1210	68.16	1.76	12	1.59	207.00	8029.00	17260	20240408	-18.25	8000	20231101	76.38	17260	-18.25	20240408	9710	45.31	20240306	17260	-18.25	20240408	8000	76.38	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
47	20240621	110639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	40	2	0.28	1257600430	86313	31.68	14550	14880	14320	18820	10140	14480	14570.25	8.67	-13425	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1245	70.14	1.81	12	1.01	207.00	8029.00	17260	20240408	-15.87	8000	20231101	81.50	17260	-15.87	20240408	9710	49.54	20240306	17260	-15.87	20240408	8000	81.50	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
48	20240621	100638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	260	2	1.80	899741330	61639	22.63	14550	14880	14320	18820	10140	14480	14596.97	8.67	-9292	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1264	71.21	1.84	12	0.72	207.00	8029.00	17260	20240408	-14.60	8000	20231101	84.25	17260	-14.60	20240408	9710	51.80	20240306	17260	-14.60	20240408	8000	84.25	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
49	20240621	090641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	270	2	1.86	139240120	9491	3.48	14550	14880	14550	18820	10140	14480	14671.01	8.67	-2598	16013	15246	14863	14096	13713	15055	13905	43	4340	500	10710	10	1	8575722	1265	71.26	1.84	12	0.11	207.00	8029.00	17260	20240408	-14.54	8000	20231101	84.38	17260	-14.54	20240408	9710	51.91	20240306	17260	-14.54	20240408	8000	84.38	20231101	7.65	N	083500	500	42 억	743553	N	N	N	N
50	20240620	160635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	-870	5	-5.67	4103939290	271351	73.49	15350	15630	14480	19950	10750	15350	15126.97	8.59	5254	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1242	69.95	1.80	12	3.16	207.00	8029.00	17260	20240408	-16.11	8000	20231101	81.00	17260	-16.11	20240408	9710	49.12	20240306	17260	-16.11	20240408	8000	81.00	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
51	20240620	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14540	-810	5	-5.28	3886117550	256382	69.43	15350	15630	14510	19950	10750	15350	15157.53	8.59	6897	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1247	70.24	1.81	12	2.99	207.00	8029.00	17260	20240408	-15.76	8000	20231101	81.75	17260	-15.76	20240408	9710	49.74	20240306	17260	-15.76	20240408	8000	81.75	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
52	20240620	140637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14780	-570	5	-3.71	3180872750	208284	56.41	15350	15630	14670	19950	10750	15350	15271.81	8.59	1438	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1267	71.40	1.84	12	2.43	207.00	8029.00	17260	20240408	-14.37	8000	20231101	84.75	17260	-14.37	20240408	9710	52.21	20240306	17260	-14.37	20240408	8000	84.75	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
53	20240620	130637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14960	-390	5	-2.54	2660130790	173188	46.90	15350	15630	14960	19950	10750	15350	15359.79	8.59	7223	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1283	72.27	1.86	12	2.02	207.00	8029.00	17260	20240408	-13.33	8000	20231101	87.00	17260	-13.33	20240408	9710	54.07	20240306	17260	-13.33	20240408	8000	87.00	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
54	20240620	120636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15180	-170	5	-1.11	2341231290	151991	41.16	15350	15630	15060	19950	10750	15350	15403.75	8.59	14694	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1302	73.33	1.89	12	1.77	207.00	8029.00	17260	20240408	-12.05	8000	20231101	89.75	17260	-12.05	20240408	9710	56.33	20240306	17260	-12.05	20240408	8000	89.75	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
55	20240620	110639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15510	160	2	1.04	1838308500	119090	32.25	15350	15630	15060	19950	10750	15350	15436.30	8.59	17876	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1330	74.93	1.93	12	1.39	207.00	8029.00	17260	20240408	-10.14	8000	20231101	93.88	17260	-10.14	20240408	9710	59.73	20240306	17260	-10.14	20240408	8000	93.88	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
56	20240620	100637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	140	2	0.91	1208163320	78523	21.26	15350	15570	15060	19950	10750	15350	15386.11	8.59	12442	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1328	74.83	1.93	12	0.92	207.00	8029.00	17260	20240408	-10.25	8000	20231101	93.62	17260	-10.25	20240408	9710	59.53	20240306	17260	-10.25	20240408	8000	93.62	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
57	20240620	090644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15420	70	2	0.46	188030860	12255	3.32	15350	15420	15170	19950	10750	15350	15343.20	8.59	-1138	16070	15710	15320	14960	14570	15890	15140	43	4600	500	11350	10	1	8575722	1322	74.49	1.92	12	0.14	207.00	8029.00	17260	20240408	-10.66	8000	20231101	92.75	17260	-10.66	20240408	9710	58.81	20240306	17260	-10.66	20240408	8000	92.75	20231101	7.54	N	083500	500	42 억	736882	N	N	N	N
58	20240619	160634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15350	580	2	3.93	5620514420	366626	286.30	15040	15680	14930	19200	10340	14770	15330.78	8.67	-13167	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1316	74.15	1.91	12	4.28	207.00	8029.00	17260	20240408	-11.07	8000	20231101	91.88	17260	-11.07	20240408	9710	58.08	20240306	17260	-11.07	20240408	8000	91.88	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
59	20240619	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	280	2	1.90	5173687010	337342	263.43	15040	15680	14930	19200	10340	14770	15337.21	8.67	-11599	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1291	72.71	1.87	12	3.93	207.00	8029.00	17260	20240408	-12.80	8000	20231101	88.12	17260	-12.80	20240408	9710	54.99	20240306	17260	-12.80	20240408	8000	88.12	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
60	20240619	140638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15140	370	2	2.51	4550511380	295974	231.12	15040	15680	14930	19200	10340	14770	15375.41	8.67	2315	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1298	73.14	1.89	12	3.45	207.00	8029.00	17260	20240408	-12.28	8000	20231101	89.25	17260	-12.28	20240408	9710	55.92	20240306	17260	-12.28	20240408	8000	89.25	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
61	20240619	130632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15250	480	2	3.25	4203249840	272972	213.16	15040	15680	14930	19200	10340	14770	15398.90	8.67	5978	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1308	73.67	1.90	12	3.18	207.00	8029.00	17260	20240408	-11.65	8000	20231101	90.62	17260	-11.65	20240408	9710	57.05	20240306	17260	-11.65	20240408	8000	90.62	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
62	20240619	120632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15280	510	2	3.45	3972966470	257873	201.37	15040	15680	14930	19200	10340	14770	15407.54	8.67	10344	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1310	73.82	1.90	12	3.01	207.00	8029.00	17260	20240408	-11.47	8000	20231101	91.00	17260	-11.47	20240408	9710	57.36	20240306	17260	-11.47	20240408	8000	91.00	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
63	20240619	110634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15280	510	2	3.45	3678957830	238613	186.33	15040	15680	14930	19200	10340	14770	15419.04	8.67	22550	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1310	73.82	1.90	12	2.78	207.00	8029.00	17260	20240408	-11.47	8000	20231101	91.00	17260	-11.47	20240408	9710	57.36	20240306	17260	-11.47	20240408	8000	91.00	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
64	20240619	100636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	570	2	3.86	3287914740	213064	166.38	15040	15680	14930	19200	10340	14770	15432.67	8.67	21958	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1316	74.11	1.91	12	2.48	207.00	8029.00	17260	20240408	-11.12	8000	20231101	91.75	17260	-11.12	20240408	9710	57.98	20240306	17260	-11.12	20240408	8000	91.75	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
65	20240619	090642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	830	2	5.62	1117135940	72740	56.80	15040	15630	14930	19200	10340	14770	15360.77	8.67	4425	15156	14962	14656	14462	14156	15060	14560	43	4430	500	10920	10	1	8575722	1338	75.36	1.94	12	0.85	207.00	8029.00	17260	20240408	-9.62	8000	20231101	95.00	17260	-9.62	20240408	9710	60.66	20240306	17260	-9.62	20240408	8000	95.00	20231101	7.58	N	083500	500	42 억	743240	N	N	N	N
66	20240618	160630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14770	210	2	1.44	1868371630	127244	116.22	14680	14850	14350	18920	10200	14560	14683.30	8.35	12557	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1267	71.35	1.84	12	1.48	207.00	8029.00	17260	20240408	-14.43	8000	20231101	84.62	17260	-14.43	20240408	9710	52.11	20240306	17260	-14.43	20240408	8000	84.62	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
67	20240618	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14710	150	2	1.03	1754496150	119536	109.18	14680	14850	14350	18920	10200	14560	14677.55	8.35	13701	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1261	71.06	1.83	12	1.39	207.00	8029.00	17260	20240408	-14.77	8000	20231101	83.88	17260	-14.77	20240408	9710	51.49	20240306	17260	-14.77	20240408	8000	83.88	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
68	20240618	140630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14610	50	2	0.34	1567665290	106896	97.63	14680	14850	14350	18920	10200	14560	14665.33	8.35	14432	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1253	70.58	1.82	12	1.25	207.00	8029.00	17260	20240408	-15.35	8000	20231101	82.62	17260	-15.35	20240408	9710	50.46	20240306	17260	-15.35	20240408	8000	82.62	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
69	20240618	130634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14800	240	2	1.65	1388465720	94733	86.52	14680	14850	14350	18920	10200	14560	14656.62	8.35	17284	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1269	71.50	1.84	12	1.10	207.00	8029.00	17260	20240408	-14.25	8000	20231101	85.00	17260	-14.25	20240408	9710	52.42	20240306	17260	-14.25	20240408	8000	85.00	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
70	20240618	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14690	130	2	0.89	1056342760	72286	66.02	14680	14760	14350	18920	10200	14560	14613.38	8.35	8889	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1260	70.97	1.83	12	0.84	207.00	8029.00	17260	20240408	-14.89	8000	20231101	83.62	17260	-14.89	20240408	9710	51.29	20240306	17260	-14.89	20240408	8000	83.62	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
71	20240618	110631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	180	2	1.24	917971810	62861	57.41	14680	14760	14350	18920	10200	14560	14603.20	8.35	7481	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1264	71.21	1.84	12	0.73	207.00	8029.00	17260	20240408	-14.60	8000	20231101	84.25	17260	-14.60	20240408	9710	51.80	20240306	17260	-14.60	20240408	8000	84.25	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
72	20240618	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14710	150	2	1.03	768793880	52661	48.10	14680	14760	14350	18920	10200	14560	14598.92	8.35	8540	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1261	71.06	1.83	12	0.61	207.00	8029.00	17260	20240408	-14.77	8000	20231101	83.88	17260	-14.77	20240408	9710	51.49	20240306	17260	-14.77	20240408	8000	83.88	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
73	20240618	090637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14580	20	2	0.14	106879510	7312	6.68	14680	14760	14410	18920	10200	14560	14617.00	8.35	-4405	15160	14860	14520	14220	13880	15010	14370	43	4360	500	10770	10	1	8575722	1250	70.43	1.82	12	0.09	207.00	8029.00	17260	20240408	-15.53	8000	20231101	82.25	17260	-15.53	20240408	9710	50.15	20240306	17260	-15.53	20240408	8000	82.25	20231101	7.55	N	083500	500	42 억	716104	N	N	N	N
74	20240617	160626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14560	170	2	1.18	1584059740	108994	69.62	14390	14820	14180	18700	10080	14390	14533.43	8.14	-7251	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1249	70.34	1.81	12	1.27	207.00	8029.00	17260	20240408	-15.64	8000	20231101	82.00	17260	-15.64	20240408	9710	49.95	20240306	17260	-15.64	20240408	8000	82.00	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
75	20240617	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14560	170	2	1.18	1505202200	103556	66.14	14390	14820	14180	18700	10080	14390	14535.15	8.14	-6749	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1249	70.34	1.81	12	1.21	207.00	8029.00	17260	20240408	-15.64	8000	20231101	82.00	17260	-15.64	20240408	9710	49.95	20240306	17260	-15.64	20240408	8000	82.00	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
76	20240617	140624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	90	2	0.63	1233034650	84770	54.14	14390	14820	14180	18700	10080	14390	14545.65	8.14	-5659	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1242	69.95	1.80	12	0.99	207.00	8029.00	17260	20240408	-16.11	8000	20231101	81.00	17260	-16.11	20240408	9710	49.12	20240306	17260	-16.11	20240408	8000	81.00	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
77	20240617	130624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14530	140	2	0.97	1052074870	72286	46.17	14390	14820	14180	18700	10080	14390	14554.34	8.14	-9363	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1246	70.19	1.81	12	0.84	207.00	8029.00	17260	20240408	-15.82	8000	20231101	81.62	17260	-15.82	20240408	9710	49.64	20240306	17260	-15.82	20240408	8000	81.62	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
78	20240617	120626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14560	170	2	1.18	968341300	66530	42.49	14390	14820	14180	18700	10080	14390	14554.96	8.14	-9091	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1249	70.34	1.81	12	0.78	207.00	8029.00	17260	20240408	-15.64	8000	20231101	82.00	17260	-15.64	20240408	9710	49.95	20240306	17260	-15.64	20240408	8000	82.00	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
79	20240617	110620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14550	160	2	1.11	892522910	61299	39.15	14390	14820	14180	18700	10080	14390	14560.15	8.14	-9276	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1248	70.29	1.81	12	0.71	207.00	8029.00	17260	20240408	-15.70	8000	20231101	81.88	17260	-15.70	20240408	9710	49.85	20240306	17260	-15.70	20240408	8000	81.88	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
80	20240617	100621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14810	420	2	2.92	677293060	46500	29.70	14390	14820	14180	18700	10080	14390	14565.44	8.14	-4235	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1270	71.55	1.84	12	0.54	207.00	8029.00	17260	20240408	-14.19	8000	20231101	85.12	17260	-14.19	20240408	9710	52.52	20240306	17260	-14.19	20240408	8000	85.12	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
81	20240617	090625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	-80	5	-0.56	115003440	8004	5.11	14390	14600	14180	18700	10080	14390	14368.25	8.14	-3145	15156	14772	14536	14152	13916	14655	14035	43	4310	500	10640	10	1	8575722	1227	69.13	1.78	12	0.09	207.00	8029.00	17260	20240408	-17.09	8000	20231101	78.88	17260	-17.09	20240408	9710	47.37	20240306	17260	-17.09	20240408	8000	78.88	20231101	7.72	N	083500	500	42 억	698472	N	N	N	N
82	20240614	160531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-70	5	-0.48	2251643920	154606	71.11	14670	14920	14300	18790	10130	14460	14563.77	7.89	0	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1234	69.52	1.79	12	1.80	207.00	8029.00	17260	20240408	-16.63	8000	20231101	79.88	17260	-16.63	20240408	9710	48.20	20240306	17260	-16.63	20240408	8000	79.88	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
83	20240614	150533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	-30	5	-0.21	2105381380	144455	66.44	14670	14920	14300	18790	10130	14460	14574.65	7.89	245	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1237	69.71	1.80	12	1.68	207.00	8029.00	17260	20240408	-16.40	8000	20231101	80.38	17260	-16.40	20240408	9710	48.61	20240306	17260	-16.40	20240408	8000	80.38	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
84	20240614	140531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	20	2	0.14	1994852390	136803	62.92	14670	14920	14300	18790	10130	14460	14581.93	7.89	780	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1242	69.95	1.80	12	1.60	207.00	8029.00	17260	20240408	-16.11	8000	20231101	81.00	17260	-16.11	20240408	9710	49.12	20240306	17260	-16.11	20240408	8000	81.00	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
85	20240614	130531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	10	2	0.07	1848492970	126689	58.27	14670	14920	14300	18790	10130	14460	14590.79	7.89	991	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1241	69.90	1.80	12	1.48	207.00	8029.00	17260	20240408	-16.16	8000	20231101	80.88	17260	-16.16	20240408	9710	49.02	20240306	17260	-16.16	20240408	8000	80.88	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
86	20240614	120536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14560	100	2	0.69	1746817230	119664	55.04	14670	14920	14300	18790	10130	14460	14597.68	7.89	-206	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1249	70.34	1.81	12	1.40	207.00	8029.00	17260	20240408	-15.64	8000	20231101	82.00	17260	-15.64	20240408	9710	49.95	20240306	17260	-15.64	20240408	8000	82.00	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
87	20240614	110615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14460	0	3	0.00	1569249240	107435	49.42	14670	14920	14300	18790	10130	14460	14606.50	7.89	-6425	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1240	69.86	1.80	12	1.25	207.00	8029.00	17260	20240408	-16.22	8000	20231101	80.75	17260	-16.22	20240408	9710	48.92	20240306	17260	-16.22	20240408	8000	80.75	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
88	20240614	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	50	2	0.35	1221313460	83417	38.37	14670	14920	14300	18790	10130	14460	14641.06	7.89	-9191	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1244	70.10	1.81	12	0.97	207.00	8029.00	17260	20240408	-15.93	8000	20231101	81.38	17260	-15.93	20240408	9710	49.43	20240306	17260	-15.93	20240408	8000	81.38	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
89	20240614	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	240	2	1.66	184452570	12612	5.80	14670	14720	14490	18790	10130	14460	14625.16	7.89	3518	15246	14852	14446	14052	13646	15050	14250	43	4330	500	10700	10	1	8575722	1261	71.01	1.83	12	0.15	207.00	8029.00	17260	20240408	-14.83	8000	20231101	83.75	17260	-14.83	20240408	9710	51.39	20240306	17260	-14.83	20240408	8000	83.75	20231101	7.61	N	083500	500	42 억	676409	N	N	N	N
90	20240613	160608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14460	280	2	1.97	3141773130	216708	42.96	14210	14840	14040	18430	9930	14180	14497.74	7.44	17867	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1240	69.86	1.80	12	2.53	207.00	8029.00	17260	20240408	-16.22	8000	20231101	80.75	17260	-16.22	20240408	9710	48.92	20240306	17260	-16.22	20240408	8000	80.75	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
91	20240613	150619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	320	2	2.26	3043246420	209897	41.61	14210	14840	14040	18430	9930	14180	14498.76	7.44	16954	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1243	70.05	1.81	12	2.45	207.00	8029.00	17260	20240408	-15.99	8000	20231101	81.25	17260	-15.99	20240408	9710	49.33	20240306	17260	-15.99	20240408	8000	81.25	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
92	20240613	140612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14440	260	2	1.83	2803400740	193304	38.32	14210	14840	14040	18430	9930	14180	14502.55	7.44	11389	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1238	69.76	1.80	12	2.25	207.00	8029.00	17260	20240408	-16.34	8000	20231101	80.50	17260	-16.34	20240408	9710	48.71	20240306	17260	-16.34	20240408	8000	80.50	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
93	20240613	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	290	2	2.05	2324696780	160255	31.77	14210	14840	14040	18430	9930	14180	14506.24	7.44	14745	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1241	69.90	1.80	12	1.87	207.00	8029.00	17260	20240408	-16.16	8000	20231101	80.88	17260	-16.16	20240408	9710	49.02	20240306	17260	-16.16	20240408	8000	80.88	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
94	20240613	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	320	2	2.26	1787963130	123242	24.43	14210	14840	14040	18430	9930	14180	14507.74	7.44	2174	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1243	70.05	1.81	12	1.44	207.00	8029.00	17260	20240408	-15.99	8000	20231101	81.25	17260	-15.99	20240408	9710	49.33	20240306	17260	-15.99	20240408	8000	81.25	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
95	20240613	110608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	250	2	1.76	1419608420	97776	19.39	14210	14840	14040	18430	9930	14180	14518.99	7.44	-1020	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1237	69.71	1.80	12	1.14	207.00	8029.00	17260	20240408	-16.40	8000	20231101	80.38	17260	-16.40	20240408	9710	48.61	20240306	17260	-16.40	20240408	8000	80.38	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
96	20240613	100608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	220	2	1.55	1123104380	77224	15.31	14210	14840	14040	18430	9930	14180	14543.46	7.44	-3349	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1235	69.57	1.79	12	0.90	207.00	8029.00	17260	20240408	-16.57	8000	20231101	80.00	17260	-16.57	20240408	9710	48.30	20240306	17260	-16.57	20240408	8000	80.00	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
97	20240613	090616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14620	440	2	3.10	327623230	22724	4.51	14210	14640	14040	18430	9930	14180	14417.50	7.44	1284	15533	14856	14163	13486	12793	15195	13825	43	4250	500	10490	10	1	8575722	1254	70.63	1.82	12	0.26	207.00	8029.00	17260	20240408	-15.30	8000	20231101	82.75	17260	-15.30	20240408	9710	50.57	20240306	17260	-15.30	20240408	8000	82.75	20231101	7.62	N	083500	500	42 억	637636	N	N	N	N
98	20240612	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14180	710	2	5.27	7221115740	503065	322.86	13600	14840	13470	17510	9430	13470	14354.30	6.82	31740	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1216	68.50	1.77	12	5.87	207.00	8029.00	17260	20240408	-17.84	8000	20231101	77.25	17260	-17.84	20240408	9710	46.04	20240306	17260	-17.84	20240408	8000	77.25	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
99	20240612	150612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	580	2	4.31	6919974820	481835	309.24	13600	14840	13470	17510	9430	13470	14361.71	6.82	39409	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1205	67.87	1.75	12	5.62	207.00	8029.00	17260	20240408	-18.60	8000	20231101	75.62	17260	-18.60	20240408	9710	44.70	20240306	17260	-18.60	20240408	8000	75.62	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
100	20240612	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14220	750	2	5.57	6453816190	448872	288.08	13600	14840	13470	17510	9430	13470	14377.85	6.82	46011	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1219	68.70	1.77	12	5.23	207.00	8029.00	17260	20240408	-17.61	8000	20231101	77.75	17260	-17.61	20240408	9710	46.45	20240306	17260	-17.61	20240408	8000	77.75	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
101	20240612	130606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	740	2	5.49	6264146950	435566	279.54	13600	14840	13470	17510	9430	13470	14381.63	6.82	49565	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1219	68.65	1.77	12	5.08	207.00	8029.00	17260	20240408	-17.67	8000	20231101	77.62	17260	-17.67	20240408	9710	46.34	20240306	17260	-17.67	20240408	8000	77.62	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
102	20240612	120604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14180	710	2	5.27	6058849840	421120	270.27	13600	14840	13470	17510	9430	13470	14387.47	6.82	54843	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1216	68.50	1.77	12	4.91	207.00	8029.00	17260	20240408	-17.84	8000	20231101	77.25	17260	-17.84	20240408	9710	46.04	20240306	17260	-17.84	20240408	8000	77.25	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
103	20240612	110606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	1000	2	7.42	5549956470	385580	247.46	13600	14840	13470	17510	9430	13470	14393.79	6.82	56670	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1241	69.90	1.80	12	4.50	207.00	8029.00	17260	20240408	-16.16	8000	20231101	80.88	17260	-16.16	20240408	9710	49.02	20240306	17260	-16.16	20240408	8000	80.88	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
104	20240612	100606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14270	800	2	5.94	4570546960	317521	203.78	13600	14840	13470	17510	9430	13470	14394.47	6.82	73363	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1224	68.94	1.78	12	3.70	207.00	8029.00	17260	20240408	-17.32	8000	20231101	78.38	17260	-17.32	20240408	9710	46.96	20240306	17260	-17.32	20240408	8000	78.38	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
105	20240612	090606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	430	2	3.19	253286270	18585	11.93	13600	13900	13470	17510	9430	13470	13628.53	6.82	-339	14076	13772	13286	12982	12496	13925	13135	43	4040	500	9960	10	1	8575722	1192	67.15	1.73	12	0.22	207.00	8029.00	17260	20240408	-19.47	8000	20231101	73.75	17260	-19.47	20240408	9710	43.15	20240306	17260	-19.47	20240408	8000	73.75	20231101	7.68	N	083500	500	42 억	585017	N	N	N	N
106	20240610	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13120	430	2	3.39	1796193610	137084	76.80	12590	13340	12590	16490	8890	12690	13102.87	6.25	23689	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1125	63.38	1.63	12	1.60	207.00	8029.00	17260	20240408	-23.99	8000	20231101	64.00	17260	-23.99	20240408	9710	35.12	20240306	17260	-23.99	20240408	8000	64.00	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
107	20240610	150607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	360	2	2.84	1746625660	133294	74.68	12590	13340	12590	16490	8890	12690	13103.56	6.25	24128	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1119	63.04	1.63	12	1.55	207.00	8029.00	17260	20240408	-24.39	8000	20231101	63.13	17260	-24.39	20240408	9710	34.40	20240306	17260	-24.39	20240408	8000	63.13	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
108	20240610	140603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	440	2	3.47	1596072640	121760	68.22	12590	13340	12590	16490	8890	12690	13108.35	6.25	21971	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1126	63.43	1.64	12	1.42	207.00	8029.00	17260	20240408	-23.93	8000	20231101	64.12	17260	-23.93	20240408	9710	35.22	20240306	17260	-23.93	20240408	8000	64.12	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
109	20240610	130601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	320	2	2.52	1530636350	116739	65.40	12590	13340	12590	16490	8890	12690	13111.61	6.25	19013	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1116	62.85	1.62	12	1.36	207.00	8029.00	17260	20240408	-24.62	8000	20231101	62.63	17260	-24.62	20240408	9710	33.99	20240306	17260	-24.62	20240408	8000	62.63	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
110	20240610	120602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	310	2	2.44	1469774870	112062	62.78	12590	13340	12590	16490	8890	12690	13115.73	6.25	18731	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1115	62.80	1.62	12	1.31	207.00	8029.00	17260	20240408	-24.68	8000	20231101	62.50	17260	-24.68	20240408	9710	33.88	20240306	17260	-24.68	20240408	8000	62.50	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
111	20240610	110605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	480	2	3.78	1261361890	96092	53.84	12590	13340	12590	16490	8890	12690	13126.61	6.25	19885	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1129	63.62	1.64	12	1.12	207.00	8029.00	17260	20240408	-23.70	8000	20231101	64.62	17260	-23.70	20240408	9710	35.63	20240306	17260	-23.70	20240408	8000	64.62	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
112	20240610	100600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	570	2	4.49	849482230	64886	36.35	12590	13340	12590	16490	8890	12690	13091.92	6.25	17588	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1137	64.06	1.65	12	0.76	207.00	8029.00	17260	20240408	-23.17	8000	20231101	65.75	17260	-23.17	20240408	9710	36.56	20240306	17260	-23.17	20240408	8000	65.75	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
113	20240610	090608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12750	60	2	0.47	47892860	3781	2.12	12590	12830	12590	16490	8890	12690	12666.72	6.25	-53	13456	13072	12816	12432	12176	12945	12305	43	3800	500	9390	10	1	8575722	1093	61.59	1.59	12	0.04	207.00	8029.00	17260	20240408	-26.13	8000	20231101	59.38	17260	-26.13	20240408	9710	31.31	20240306	17260	-26.13	20240408	8000	59.38	20231101	7.90	N	083500	500	42 억	535762	N	N	N	N
114	20240607	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12690	-360	5	-2.76	2268665110	177558	99.12	13200	13200	12560	16960	9140	13050	12777.04	6.23	1546	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1088	61.30	1.58	12	2.07	207.00	8029.00	17260	20240408	-26.48	8000	20231101	58.62	17260	-26.48	20240408	9710	30.69	20240306	17260	-26.48	20240408	8000	58.62	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
115	20240607	150626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12730	-320	5	-2.45	2155117780	168604	94.12	13200	13200	12560	16960	9140	13050	12782.12	6.23	3107	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1092	61.50	1.59	12	1.97	207.00	8029.00	17260	20240408	-26.25	8000	20231101	59.12	17260	-26.25	20240408	9710	31.10	20240306	17260	-26.25	20240408	8000	59.12	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
116	20240607	140622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12640	-410	5	-3.14	1711929270	133828	74.71	13200	13200	12560	16960	9140	13050	12792.00	6.23	7825	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1084	61.06	1.57	12	1.56	207.00	8029.00	17260	20240408	-26.77	8000	20231101	58.00	17260	-26.77	20240408	9710	30.18	20240306	17260	-26.77	20240408	8000	58.00	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
117	20240607	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12650	-400	5	-3.07	1483831570	115806	64.65	13200	13200	12560	16960	9140	13050	12813.07	6.23	10108	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1085	61.11	1.58	12	1.35	207.00	8029.00	17260	20240408	-26.71	8000	20231101	58.12	17260	-26.71	20240408	9710	30.28	20240306	17260	-26.71	20240408	8000	58.12	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
118	20240607	120622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12700	-350	5	-2.68	1338596740	104334	58.24	13200	13200	12560	16960	9140	13050	12829.91	6.23	12016	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1089	61.35	1.58	12	1.22	207.00	8029.00	17260	20240408	-26.42	8000	20231101	58.75	17260	-26.42	20240408	9710	30.79	20240306	17260	-26.42	20240408	8000	58.75	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
119	20240607	110615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	-380	5	-2.91	1223709900	95271	53.18	13200	13200	12560	16960	9140	13050	12844.50	6.23	12700	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1087	61.21	1.58	12	1.11	207.00	8029.00	17260	20240408	-26.59	8000	20231101	58.38	17260	-26.59	20240408	9710	30.48	20240306	17260	-26.59	20240408	8000	58.38	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
120	20240607	100622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12860	-190	5	-1.46	576589990	44367	24.77	13200	13200	12820	16960	9140	13050	12995.91	6.23	1380	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1103	62.13	1.60	12	0.52	207.00	8029.00	17260	20240408	-25.49	8000	20231101	60.75	17260	-25.49	20240408	9710	32.44	20240306	17260	-25.49	20240408	8000	60.75	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
121	20240607	090620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-20	5	-0.15	57938400	4434	2.48	13200	13200	12820	16960	9140	13050	13066.87	6.23	-2337	13983	13516	13113	12646	12243	13315	12445	43	3910	500	9650	10	1	8575722	1117	62.95	1.62	12	0.05	207.00	8029.00	17260	20240408	-24.51	8000	20231101	62.88	17260	-24.51	20240408	9710	34.19	20240306	17260	-24.51	20240408	8000	62.88	20231101	7.83	N	083500	500	42 억	534486	N	N	N	N
122	20240605	160620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	-190	5	-1.44	2331393400	177950	95.92	13320	13580	12710	17210	9270	13240	13101.43	6.07	-2601	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1119	63.04	1.63	12	2.08	207.00	8029.00	17260	20240408	-24.39	8000	20231101	63.13	17260	-24.39	20240408	9710	34.40	20240306	17260	-24.39	20240408	8000	63.13	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
123	20240605	150615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	-230	5	-1.74	2196621190	167600	90.34	13320	13580	12710	17210	9270	13240	13106.33	6.07	-2001	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1116	62.85	1.62	12	1.95	207.00	8029.00	17260	20240408	-24.62	8000	20231101	62.63	17260	-24.62	20240408	9710	33.99	20240306	17260	-24.62	20240408	8000	62.63	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
124	20240605	140618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13060	-180	5	-1.36	1922362010	146548	78.99	13320	13580	12710	17210	9270	13240	13117.63	6.07	-7	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1120	63.09	1.63	12	1.71	207.00	8029.00	17260	20240408	-24.33	8000	20231101	63.25	17260	-24.33	20240408	9710	34.50	20240306	17260	-24.33	20240408	8000	63.25	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
125	20240605	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	-310	5	-2.34	1717114420	130756	70.48	13320	13580	12710	17210	9270	13240	13132.20	6.07	-165	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1109	62.46	1.61	12	1.52	207.00	8029.00	17260	20240408	-25.09	8000	20231101	61.62	17260	-25.09	20240408	9710	33.16	20240306	17260	-25.09	20240408	8000	61.62	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
126	20240605	120616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-210	5	-1.59	1571649520	119552	64.44	13320	13580	12710	17210	9270	13240	13146.16	6.07	2403	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1117	62.95	1.62	12	1.39	207.00	8029.00	17260	20240408	-24.51	8000	20231101	62.88	17260	-24.51	20240408	9710	34.19	20240306	17260	-24.51	20240408	8000	62.88	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
127	20240605	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12940	-300	5	-2.27	1408951410	107026	57.69	13320	13580	12710	17210	9270	13240	13164.57	6.07	1174	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1110	62.51	1.61	12	1.25	207.00	8029.00	17260	20240408	-25.03	8000	20231101	61.75	17260	-25.03	20240408	9710	33.26	20240306	17260	-25.03	20240408	8000	61.75	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
128	20240605	100618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12730	-510	5	-3.85	1068579970	80554	43.42	13320	13580	12710	17210	9270	13240	13265.39	6.07	-10189	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1092	61.50	1.59	12	0.94	207.00	8029.00	17260	20240408	-26.25	8000	20231101	59.12	17260	-26.25	20240408	9710	31.10	20240306	17260	-26.25	20240408	8000	59.12	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
129	20240605	090616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	300	2	2.27	88039060	6537	3.52	13320	13580	13320	17210	9270	13240	13467.81	6.07	-2338	14040	13640	13360	12960	12680	13500	12820	43	3970	500	9790	10	1	8575722	1161	65.41	1.69	12	0.08	207.00	8029.00	17260	20240408	-21.55	8000	20231101	69.25	17260	-21.55	20240408	9710	39.44	20240306	17260	-21.55	20240408	8000	69.25	20231101	7.35	N	083500	500	42 억	520297	N	N	N	N
130	20240604	160612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13240	-310	5	-2.29	2476646110	184467	48.20	13530	13760	13080	17610	9490	13550	13426.00	5.91	-27357	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1135	63.96	1.65	12	2.15	207.00	8029.00	17260	20240408	-23.29	8000	20231101	65.50	17260	-23.29	20240408	9710	36.35	20240306	17260	-23.29	20240408	8000	65.50	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
131	20240604	150612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	-390	5	-2.88	2369940270	176356	46.08	13530	13760	13080	17610	9490	13550	13438.39	5.91	-30881	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1129	63.57	1.64	12	2.06	207.00	8029.00	17260	20240408	-23.75	8000	20231101	64.50	17260	-23.75	20240408	9710	35.53	20240306	17260	-23.75	20240408	8000	64.50	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
132	20240604	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	-330	5	-2.44	2052352100	152271	39.78	13530	13760	13160	17610	9490	13550	13478.29	5.91	-29693	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1134	63.86	1.65	12	1.78	207.00	8029.00	17260	20240408	-23.41	8000	20231101	65.25	17260	-23.41	20240408	9710	36.15	20240306	17260	-23.41	20240408	8000	65.25	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
133	20240604	130611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-250	5	-1.85	1833522550	135760	35.47	13530	13760	13290	17610	9490	13550	13505.62	5.91	-29885	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1141	64.25	1.66	12	1.58	207.00	8029.00	17260	20240408	-22.94	8000	20231101	66.25	17260	-22.94	20240408	9710	36.97	20240306	17260	-22.94	20240408	8000	66.25	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
134	20240604	120610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13480	-70	5	-0.52	1606367470	118803	31.04	13530	13760	13350	17610	9490	13550	13521.27	5.91	-20302	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1156	65.12	1.68	12	1.39	207.00	8029.00	17260	20240408	-21.90	8000	20231101	68.50	17260	-21.90	20240408	9710	38.83	20240306	17260	-21.90	20240408	8000	68.50	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
135	20240604	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-100	5	-0.74	1516552800	112120	29.29	13530	13760	13350	17610	9490	13550	13526.16	5.91	-20685	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1153	64.98	1.68	12	1.31	207.00	8029.00	17260	20240408	-22.07	8000	20231101	68.12	17260	-22.07	20240408	9710	38.52	20240306	17260	-22.07	20240408	8000	68.12	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
136	20240604	100610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	-50	5	-0.37	1195916820	88338	23.08	13530	13760	13350	17610	9490	13550	13537.97	5.91	-19596	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1158	65.22	1.68	12	1.03	207.00	8029.00	17260	20240408	-21.78	8000	20231101	68.75	17260	-21.78	20240408	9710	39.03	20240306	17260	-21.78	20240408	8000	68.75	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
137	20240604	090611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13640	90	2	0.66	203335720	15014	3.92	13530	13640	13400	17610	9490	13550	13543.07	5.91	-3091	14130	13840	13400	13110	12670	13985	13255	43	4060	500	10020	10	1	8575722	1170	65.89	1.70	12	0.18	207.00	8029.00	17260	20240408	-20.97	8000	20231101	70.50	17260	-20.97	20240408	9710	40.47	20240306	17260	-20.97	20240408	8000	70.50	20231101	7.36	N	083500	500	42 억	506810	N	N	N	N
138	20240603	160604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	600	2	4.63	5064505620	381798	88.01	13160	13690	12960	16830	9070	12950	13264.90	4.64	62929	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1162	65.46	1.69	12	4.45	207.00	8029.00	17260	20240408	-21.49	8000	20231101	69.38	17260	-21.49	20240408	9710	39.55	20240306	17260	-21.49	20240408	8000	69.38	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N
139	20240603	150605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13520	570	2	4.40	4900632730	369697	85.22	13160	13690	12960	16830	9070	12950	13255.98	4.64	58321	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1159	65.31	1.68	12	4.31	207.00	8029.00	17260	20240408	-21.67	8000	20231101	69.00	17260	-21.67	20240408	9710	39.24	20240306	17260	-21.67	20240408	8000	69.00	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N
140	20240603	140602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	550	2	4.25	4605345220	347911	80.20	13160	13690	12960	16830	9070	12950	13237.30	4.64	53261	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1158	65.22	1.68	12	4.06	207.00	8029.00	17260	20240408	-21.78	8000	20231101	68.75	17260	-21.78	20240408	9710	39.03	20240306	17260	-21.78	20240408	8000	68.75	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N
141	20240603	130604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	480	2	3.71	3775870210	286735	66.10	13160	13550	12960	16830	9070	12950	13168.66	4.64	52244	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1152	64.88	1.67	12	3.34	207.00	8029.00	17260	20240408	-22.19	8000	20231101	67.88	17260	-22.19	20240408	9710	38.31	20240306	17260	-22.19	20240408	8000	67.88	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N
142	20240603	120604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13180	230	2	1.78	2527056120	193095	44.51	13160	13250	12960	16830	9070	12950	13087.26	4.64	33838	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1130	63.67	1.64	12	2.25	207.00	8029.00	17260	20240408	-23.64	8000	20231101	64.75	17260	-23.64	20240408	9710	35.74	20240306	17260	-23.64	20240408	8000	64.75	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N
143	20240603	110559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13060	110	2	0.85	2203544650	168433	38.83	13160	13250	12960	16830	9070	12950	13082.78	4.64	28336	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1120	63.09	1.63	12	1.96	207.00	8029.00	17260	20240408	-24.33	8000	20231101	63.25	17260	-24.33	20240408	9710	34.50	20240306	17260	-24.33	20240408	8000	63.25	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N
144	20240603	100558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	190	2	1.47	1664273480	127228	29.33	13160	13250	12960	16830	9070	12950	13081.24	4.64	19470	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1127	63.48	1.64	12	1.48	207.00	8029.00	17260	20240408	-23.87	8000	20231101	64.25	17260	-23.87	20240408	9710	35.32	20240306	17260	-23.87	20240408	8000	64.25	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N
145	20240603	090557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	190	2	1.47	279923630	21447	4.94	13160	13170	12960	16830	9070	12950	13052.86	4.64	-213	13763	13356	12703	12296	11643	13560	12500	43	3880	500	9580	10	1	8575722	1127	63.48	1.64	12	0.25	207.00	8029.00	17260	20240408	-23.87	8000	20231101	64.25	17260	-23.87	20240408	9710	35.32	20240306	17260	-23.87	20240408	8000	64.25	20231101	7.23	N	083500	500	42 억	398274	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History