KissMeData/101170/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	80	2	1.18	1666529410	243470	78.77	6820	6970	6760	8800	4740	6770	6844.96	2.49	-12852	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	925	18.36	1.02	12	1.80	373.00	6742.00	9070	20240607	-24.48	5210	20231030	31.48	9070	-24.48	20240607	5520	24.09	20240419	9070	-24.48	20240607	5210	31.48	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
3	20240628	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	10	2	0.15	1491157080	217667	70.42	6820	6970	6760	8800	4740	6770	6850.70	2.49	-20764	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	915	18.18	1.01	12	1.61	373.00	6742.00	9070	20240607	-25.25	5210	20231030	30.13	9070	-25.25	20240607	5520	22.83	20240419	9070	-25.25	20240607	5210	30.13	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
4	20240628	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6860	90	2	1.33	1160216950	169034	54.69	6820	6970	6760	8800	4740	6770	6863.91	2.49	-23530	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	926	18.39	1.02	12	1.25	373.00	6742.00	9070	20240607	-24.37	5210	20231030	31.67	9070	-24.37	20240607	5520	24.28	20240419	9070	-24.37	20240607	5210	31.67	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
5	20240628	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	130	2	1.92	974101900	142099	45.97	6820	6930	6760	8800	4740	6770	6855.20	2.49	-20173	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	932	18.50	1.02	12	1.05	373.00	6742.00	9070	20240607	-23.93	5210	20231030	32.44	9070	-23.93	20240607	5520	25.00	20240419	9070	-23.93	20240607	5210	32.44	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
6	20240628	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	80	2	1.18	848583040	123856	40.07	6820	6930	6760	8800	4740	6770	6851.49	2.49	-20713	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	925	18.36	1.02	12	0.92	373.00	6742.00	9070	20240607	-24.48	5210	20231030	31.48	9070	-24.48	20240607	5520	24.09	20240419	9070	-24.48	20240607	5210	31.48	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
7	20240628	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	130	2	1.92	705902030	103126	33.37	6820	6930	6760	8800	4740	6770	6845.18	2.49	-15839	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	932	18.50	1.02	12	0.76	373.00	6742.00	9070	20240607	-23.93	5210	20231030	32.44	9070	-23.93	20240607	5520	25.00	20240419	9070	-23.93	20240607	5210	32.44	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
8	20240628	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	80	2	1.18	529071810	77369	25.03	6820	6930	6760	8800	4740	6770	6838.46	2.49	-21729	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	925	18.36	1.02	12	0.57	373.00	6742.00	9070	20240607	-24.48	5210	20231030	31.48	9070	-24.48	20240607	5520	24.09	20240419	9070	-24.48	20240607	5210	31.48	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
9	20240628	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6800	30	2	0.44	179284510	26358	8.53	6820	6840	6760	8800	4740	6770	6802.13	2.49	-9873	7190	6980	6840	6630	6490	6910	6560	68	2030	500	4870	10	1	13500000	918	18.23	1.01	12	0.20	373.00	6742.00	9070	20240607	-25.03	5210	20231030	30.52	9070	-25.03	20240607	5520	23.19	20240419	9070	-25.03	20240607	5210	30.52	20231030	8.70	N	101170	500	67 억	335549	N	N	N	N
10	20240627	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6770	-210	5	-3.01	2064351680	303082	84.66	7000	7050	6700	9070	4890	6980	6811.17	2.15	44036	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	914	18.15	1.00	12	2.25	373.00	6742.00	9070	20240607	-25.36	5210	20231030	29.94	9070	-25.36	20240607	5520	22.64	20240419	9070	-25.36	20240607	5210	29.94	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
11	20240627	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-200	5	-2.87	1919505490	281729	78.69	7000	7050	6700	9070	4890	6980	6813.24	2.15	36288	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	915	18.18	1.01	12	2.09	373.00	6742.00	9070	20240607	-25.25	5210	20231030	30.13	9070	-25.25	20240607	5520	22.83	20240419	9070	-25.25	20240607	5210	30.13	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
12	20240627	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	-220	5	-3.15	1655120690	242525	67.74	7000	7050	6720	9070	4890	6980	6824.47	2.15	23913	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	913	18.12	1.00	12	1.80	373.00	6742.00	9070	20240607	-25.47	5210	20231030	29.75	9070	-25.47	20240607	5520	22.46	20240419	9070	-25.47	20240607	5210	29.75	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
13	20240627	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6800	-180	5	-2.58	1491132380	218251	60.96	7000	7050	6720	9070	4890	6980	6832.12	2.15	26122	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	918	18.23	1.01	12	1.62	373.00	6742.00	9070	20240607	-25.03	5210	20231030	30.52	9070	-25.03	20240607	5520	23.19	20240419	9070	-25.03	20240607	5210	30.52	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
14	20240627	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	-130	5	-1.86	1377192950	201540	56.30	7000	7050	6720	9070	4890	6980	6833.27	2.15	23032	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	925	18.36	1.02	12	1.49	373.00	6742.00	9070	20240607	-24.48	5210	20231030	31.48	9070	-24.48	20240607	5520	24.09	20240419	9070	-24.48	20240607	5210	31.48	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
15	20240627	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6800	-180	5	-2.58	1172347450	171512	47.91	7000	7050	6720	9070	4890	6980	6835.27	2.15	23639	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	918	18.23	1.01	12	1.27	373.00	6742.00	9070	20240607	-25.03	5210	20231030	30.52	9070	-25.03	20240607	5520	23.19	20240419	9070	-25.03	20240607	5210	30.52	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
16	20240627	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	-150	5	-2.15	905575360	132248	36.94	7000	7050	6720	9070	4890	6980	6847.44	2.15	16485	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	922	18.31	1.01	12	0.98	373.00	6742.00	9070	20240607	-24.70	5210	20231030	31.09	9070	-24.70	20240607	5520	23.73	20240419	9070	-24.70	20240607	5210	31.09	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
17	20240627	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	-30	5	-0.43	191965390	27511	7.68	7000	7050	6940	9070	4890	6980	6977.76	2.15	-7366	7520	7250	7090	6820	6660	7170	6740	68	2090	500	5020	10	1	13500000	938	18.63	1.03	12	0.20	373.00	6742.00	9070	20240607	-23.37	5210	20231030	33.40	9070	-23.37	20240607	5520	25.91	20240419	9070	-23.37	20240607	5210	33.40	20231030	8.72	N	101170	500	67 억	290624	N	N	N	N
18	20240626	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	-300	5	-4.12	2486253550	350445	57.96	7260	7360	6930	9460	5100	7280	7094.71	1.46	93064	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	942	18.71	1.04	12	2.60	373.00	6742.00	9070	20240607	-23.04	5210	20231030	33.97	9070	-23.04	20240607	5520	26.45	20240419	9070	-23.04	20240607	5210	33.97	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
19	20240626	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	-280	5	-3.85	2270373640	319586	52.85	7260	7360	6930	9460	5100	7280	7103.98	1.46	79037	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	945	18.77	1.04	12	2.37	373.00	6742.00	9070	20240607	-22.82	5210	20231030	34.36	9070	-22.82	20240607	5520	26.81	20240419	9070	-22.82	20240607	5210	34.36	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
20	20240626	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	-270	5	-3.71	1979055910	278006	45.98	7260	7360	6930	9460	5100	7280	7118.62	1.46	58165	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	946	18.79	1.04	12	2.06	373.00	6742.00	9070	20240607	-22.71	5210	20231030	34.55	9070	-22.71	20240607	5520	26.99	20240419	9070	-22.71	20240607	5210	34.55	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
21	20240626	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	-240	5	-3.30	1763804720	247320	40.90	7260	7360	6930	9460	5100	7280	7131.53	1.46	40092	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	950	18.87	1.04	12	1.83	373.00	6742.00	9070	20240607	-22.38	5210	20231030	35.12	9070	-22.38	20240607	5520	27.54	20240419	9070	-22.38	20240607	5210	35.12	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
22	20240626	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	-260	5	-3.57	1308388850	182340	30.16	7260	7360	7010	9460	5100	7280	7175.41	1.46	14332	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	948	18.82	1.04	12	1.35	373.00	6742.00	9070	20240607	-22.60	5210	20231030	34.74	9070	-22.60	20240607	5520	27.17	20240419	9070	-22.60	20240607	5210	34.74	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
23	20240626	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-100	5	-1.37	902060800	124976	20.67	7260	7360	7100	9460	5100	7280	7217.76	1.46	12136	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	969	19.25	1.06	12	0.93	373.00	6742.00	9070	20240607	-20.84	5210	20231030	37.81	9070	-20.84	20240607	5520	30.07	20240419	9070	-20.84	20240607	5210	37.81	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
24	20240626	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-90	5	-1.24	566692450	78061	12.91	7260	7360	7150	9460	5100	7280	7259.55	1.46	16533	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	971	19.28	1.07	12	0.58	373.00	6742.00	9070	20240607	-20.73	5210	20231030	38.00	9070	-20.73	20240607	5520	30.25	20240419	9070	-20.73	20240607	5210	38.00	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
25	20240626	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	20	2	0.27	181725430	24911	4.12	7260	7360	7240	9460	5100	7280	7295.13	1.46	7237	7740	7510	7320	7090	6900	7625	7205	68	2180	500	5240	10	1	13500000	986	19.57	1.08	12	0.18	373.00	6742.00	9070	20240607	-19.51	5210	20231030	40.12	9070	-19.51	20240607	5520	32.25	20240419	9070	-19.51	20240607	5210	40.12	20231030	8.78	N	101170	500	67 억	196779	N	N	N	N
26	20240625	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	50	2	0.69	4338275590	591202	76.65	7180	7550	7130	9390	5070	7230	7338.23	0.80	89159	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	983	19.52	1.08	12	4.38	373.00	6742.00	9070	20240607	-19.74	5210	20231030	39.73	9070	-19.74	20240607	5520	31.88	20240419	9070	-19.74	20240607	5210	39.73	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
27	20240625	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	30	2	0.41	4115661600	560645	72.69	7180	7550	7130	9390	5070	7230	7340.94	0.80	86694	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	980	19.46	1.08	12	4.15	373.00	6742.00	9070	20240607	-19.96	5210	20231030	39.35	9070	-19.96	20240607	5520	31.52	20240419	9070	-19.96	20240607	5210	39.35	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
28	20240625	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	200	2	2.77	3584435400	487827	63.25	7180	7550	7130	9390	5070	7230	7347.76	0.80	62082	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	1003	19.92	1.10	12	3.61	373.00	6742.00	9070	20240607	-18.08	5210	20231030	42.61	9070	-18.08	20240607	5520	34.60	20240419	9070	-18.08	20240607	5210	42.61	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
29	20240625	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	210	2	2.90	3387105530	461130	59.79	7180	7550	7130	9390	5070	7230	7345.23	0.80	53203	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	1004	19.95	1.10	12	3.42	373.00	6742.00	9070	20240607	-17.97	5210	20231030	42.80	9070	-17.97	20240607	5520	34.78	20240419	9070	-17.97	20240607	5210	42.80	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
30	20240625	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	140	2	1.94	2862061080	390411	50.62	7180	7550	7130	9390	5070	7230	7330.89	0.80	44155	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	995	19.76	1.09	12	2.89	373.00	6742.00	9070	20240607	-18.74	5210	20231030	41.46	9070	-18.74	20240607	5520	33.51	20240419	9070	-18.74	20240607	5210	41.46	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
31	20240625	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	60	2	0.83	1761619860	242212	31.40	7180	7440	7130	9390	5070	7230	7273.05	0.80	40818	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	984	19.54	1.08	12	1.79	373.00	6742.00	9070	20240607	-19.63	5210	20231030	39.92	9070	-19.63	20240607	5520	32.07	20240419	9070	-19.63	20240607	5210	39.92	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
32	20240625	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	10	2	0.14	1204593990	166104	21.54	7180	7400	7130	9390	5070	7230	7252.05	0.80	37075	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	977	19.41	1.07	12	1.23	373.00	6742.00	9070	20240607	-20.18	5210	20231030	38.96	9070	-20.18	20240607	5520	31.16	20240419	9070	-20.18	20240607	5210	38.96	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
33	20240625	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	120	2	1.66	495481250	68170	8.84	7180	7400	7170	9390	5070	7230	7268.32	0.80	25824	7870	7550	7320	7000	6770	7505	6955	68	2160	500	5200	10	1	13500000	992	19.71	1.09	12	0.50	373.00	6742.00	9070	20240607	-18.96	5210	20231030	41.07	9070	-18.96	20240607	5520	33.15	20240419	9070	-18.96	20240607	5210	41.07	20231030	8.93	N	101170	500	67 억	107335	N	N	N	N
34	20240624	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	-70	5	-0.96	5526873220	753154	66.01	7230	7640	7090	9490	5110	7300	7338.74	0.61	26352	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	976	19.38	1.07	12	5.58	373.00	6742.00	9070	20240607	-20.29	5210	20231030	38.77	9070	-20.29	20240607	5520	30.98	20240419	9070	-20.29	20240607	5210	38.77	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
35	20240624	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	20	2	0.27	5234488570	712851	62.47	7230	7640	7090	9490	5110	7300	7343.07	0.61	13874	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	988	19.62	1.09	12	5.28	373.00	6742.00	9070	20240607	-19.29	5210	20231030	40.50	9070	-19.29	20240607	5520	32.61	20240419	9070	-19.29	20240607	5210	40.50	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
36	20240624	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	-20	5	-0.27	4858501850	661100	57.94	7230	7640	7090	9490	5110	7300	7349.17	0.61	-6008	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	983	19.52	1.08	12	4.90	373.00	6742.00	9070	20240607	-19.74	5210	20231030	39.73	9070	-19.74	20240607	5520	31.88	20240419	9070	-19.74	20240607	5210	39.73	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
37	20240624	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7210	-90	5	-1.23	1779592950	246836	21.63	7230	7330	7090	9490	5110	7300	7209.37	0.61	7955	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	973	19.33	1.07	12	1.83	373.00	6742.00	9070	20240607	-20.51	5210	20231030	38.39	9070	-20.51	20240607	5520	30.62	20240419	9070	-20.51	20240607	5210	38.39	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
38	20240624	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	-130	5	-1.78	1582460560	219554	19.24	7230	7330	7090	9490	5110	7300	7207.33	0.61	14277	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	968	19.22	1.06	12	1.63	373.00	6742.00	9070	20240607	-20.95	5210	20231030	37.62	9070	-20.95	20240607	5520	29.89	20240419	9070	-20.95	20240607	5210	37.62	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
39	20240624	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-120	5	-1.64	1196173700	165438	14.50	7230	7330	7160	9490	5110	7300	7230.06	0.61	8396	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	969	19.25	1.06	12	1.23	373.00	6742.00	9070	20240607	-20.84	5210	20231030	37.81	9070	-20.84	20240607	5520	30.07	20240419	9070	-20.84	20240607	5210	37.81	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
40	20240624	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	-50	5	-0.68	930513930	128565	11.27	7230	7330	7170	9490	5110	7300	7237.36	0.61	9915	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	979	19.44	1.08	12	0.95	373.00	6742.00	9070	20240607	-20.07	5210	20231030	39.16	9070	-20.07	20240607	5520	31.34	20240419	9070	-20.07	20240607	5210	39.16	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
41	20240624	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	-70	5	-0.96	265796470	36751	3.22	7230	7280	7200	9490	5110	7300	7231.09	0.61	6311	8446	7872	7496	6922	6546	7685	6735	68	2190	500	5250	10	1	13500000	976	19.38	1.07	12	0.27	373.00	6742.00	9070	20240607	-20.29	5210	20231030	38.77	9070	-20.29	20240607	5520	30.98	20240419	9070	-20.29	20240607	5210	38.77	20231030	8.61	N	101170	500	67 억	82262	N	N	N	N
42	20240621	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-750	5	-9.32	8411829560	1104496	40.46	7910	8070	7120	10460	5640	8050	7616.76	0.85	-32491	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	986	19.57	1.08	12	8.18	373.00	6742.00	9070	20240607	-19.51	5210	20231030	40.12	9070	-19.51	20240607	5520	32.25	20240419	9070	-19.51	20240607	5210	40.12	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
43	20240621	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	-640	5	-7.95	7359615160	960567	35.19	7910	8070	7360	10460	5640	8050	7661.63	0.85	-54368	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	1000	19.87	1.10	12	7.12	373.00	6742.00	9070	20240607	-18.30	5210	20231030	42.23	9070	-18.30	20240607	5520	34.24	20240419	9070	-18.30	20240607	5210	42.23	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
44	20240621	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	-520	5	-6.46	5985599540	776158	28.43	7910	8070	7420	10460	5640	8050	7711.72	0.85	-60690	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	1017	20.19	1.12	12	5.75	373.00	6742.00	9070	20240607	-16.98	5210	20231030	44.53	9070	-16.98	20240607	5520	36.41	20240419	9070	-16.98	20240607	5210	44.53	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
45	20240621	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-440	5	-5.47	5506891240	712992	26.12	7910	8070	7420	10460	5640	8050	7723.52	0.85	-66606	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	1027	20.40	1.13	12	5.28	373.00	6742.00	9070	20240607	-16.10	5210	20231030	46.07	9070	-16.10	20240607	5520	37.86	20240419	9070	-16.10	20240607	5210	46.07	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
46	20240621	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	-460	5	-5.71	5241141850	677921	24.83	7910	8070	7420	10460	5640	8050	7731.08	0.85	-63190	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	1025	20.35	1.13	12	5.02	373.00	6742.00	9070	20240607	-16.32	5210	20231030	45.68	9070	-16.32	20240607	5520	37.50	20240419	9070	-16.32	20240607	5210	45.68	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
47	20240621	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-440	5	-5.47	4824845170	623139	22.83	7910	8070	7420	10460	5640	8050	7742.68	0.85	-47145	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	1027	20.40	1.13	12	4.62	373.00	6742.00	9070	20240607	-16.10	5210	20231030	46.07	9070	-16.10	20240607	5520	37.86	20240419	9070	-16.10	20240607	5210	46.07	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
48	20240621	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-380	5	-4.72	4074147310	524837	19.23	7910	8070	7420	10460	5640	8050	7762.55	0.85	-39163	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	1035	20.56	1.14	12	3.89	373.00	6742.00	9070	20240607	-15.44	5210	20231030	47.22	9070	-15.44	20240607	5520	38.95	20240419	9070	-15.44	20240607	5210	47.22	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
49	20240621	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7980	-70	5	-0.87	825457930	104139	3.81	7910	8050	7840	10460	5640	8050	7926.19	0.85	633	8590	8320	8060	7790	7530	8455	7925	68	2410	500	5790	10	1	13500000	1077	21.39	1.18	12	0.77	373.00	6742.00	9070	20240607	-12.02	5210	20231030	53.17	9070	-12.02	20240607	5520	44.57	20240419	9070	-12.02	20240607	5210	53.17	20231030	8.54	N	101170	500	67 억	114534	N	N	N	N
50	20240620	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	230	2	2.94	21719754600	2691097	46.90	7890	8330	7800	10160	5480	7820	8071.73	0.79	7978	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1087	21.58	1.19	12	19.93	373.00	6742.00	9070	20240607	-11.25	5210	20231030	54.51	9070	-11.25	20240607	5520	45.83	20240419	9070	-11.25	20240607	5210	54.51	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
51	20240620	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	120	2	1.53	20699022300	2563187	44.67	7890	8330	7800	10160	5480	7820	8076.21	0.79	6982	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1072	21.29	1.18	12	18.99	373.00	6742.00	9070	20240607	-12.46	5210	20231030	52.40	9070	-12.46	20240607	5520	43.84	20240419	9070	-12.46	20240607	5210	52.40	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
52	20240620	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	200	2	2.56	19286412850	2385855	41.58	7890	8330	7800	10160	5480	7820	8084.44	0.79	-6124	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1083	21.50	1.19	12	17.67	373.00	6742.00	9070	20240607	-11.58	5210	20231030	53.93	9070	-11.58	20240607	5520	45.29	20240419	9070	-11.58	20240607	5210	53.93	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
53	20240620	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	180	2	2.30	17549744500	2169126	37.80	7890	8330	7800	10160	5480	7820	8091.59	0.79	-30586	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1080	21.45	1.19	12	16.07	373.00	6742.00	9070	20240607	-11.80	5210	20231030	53.55	9070	-11.80	20240607	5520	44.93	20240419	9070	-11.80	20240607	5210	53.55	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
54	20240620	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	180	2	2.30	9344378520	1167349	20.34	7890	8180	7800	10160	5480	7820	8005.92	0.79	30900	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1080	21.45	1.19	12	8.65	373.00	6742.00	9070	20240607	-11.80	5210	20231030	53.55	9070	-11.80	20240607	5520	44.93	20240419	9070	-11.80	20240607	5210	53.55	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
55	20240620	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	170	2	2.17	8688882450	1085636	18.92	7890	8180	7800	10160	5480	7820	8004.71	0.79	25022	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1079	21.42	1.19	12	8.04	373.00	6742.00	9070	20240607	-11.91	5210	20231030	53.36	9070	-11.91	20240607	5520	44.75	20240419	9070	-11.91	20240607	5210	53.36	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
56	20240620	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	230	2	2.94	6441399430	806261	14.05	7890	8180	7800	10160	5480	7820	7990.73	0.79	7795	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1087	21.58	1.19	12	5.97	373.00	6742.00	9070	20240607	-11.25	5210	20231030	54.51	9070	-11.25	20240607	5520	45.83	20240419	9070	-11.25	20240607	5210	54.51	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
57	20240620	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	220	2	2.81	2484196750	310712	5.42	7890	8150	7840	10160	5480	7820	7999.28	0.79	-25058	8766	8292	7956	7482	7146	8125	7315	68	2340	500	5630	10	1	13500000	1085	21.55	1.19	12	2.30	373.00	6742.00	9070	20240607	-11.36	5210	20231030	54.32	9070	-11.36	20240607	5520	45.65	20240419	9070	-11.36	20240607	5210	54.32	20231030	8.28	N	101170	500	67 억	106248	N	N	N	N
58	20240619	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	20	2	0.26	46007736760	5695325	178.39	7900	8430	7620	10140	5460	7800	8078.56	0.86	-6442	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1056	20.97	1.16	12	42.19	373.00	6742.00	9070	20240607	-13.78	5210	20231030	50.10	9070	-13.78	20240607	5520	41.67	20240419	9070	-13.78	20240607	5210	50.10	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
59	20240619	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	20	2	0.26	45046137470	5572633	174.54	7900	8430	7620	10140	5460	7800	8083.60	0.86	-14280	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1056	20.97	1.16	12	41.28	373.00	6742.00	9070	20240607	-13.78	5210	20231030	50.10	9070	-13.78	20240607	5520	41.67	20240419	9070	-13.78	20240607	5210	50.10	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
60	20240619	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	140	2	1.79	38809525260	4788664	149.99	7900	8430	7620	10140	5460	7800	8104.64	0.86	3651	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1072	21.29	1.18	12	35.47	373.00	6742.00	9070	20240607	-12.46	5210	20231030	52.40	9070	-12.46	20240607	5520	43.84	20240419	9070	-12.46	20240607	5210	52.40	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
61	20240619	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7880	80	2	1.03	34114425630	4199042	131.52	7900	8430	7620	10140	5460	7800	8124.56	0.86	-80913	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1064	21.13	1.17	12	31.10	373.00	6742.00	9070	20240607	-13.12	5210	20231030	51.25	9070	-13.12	20240607	5520	42.75	20240419	9070	-13.12	20240607	5210	51.25	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
62	20240619	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	190	2	2.44	8807959630	1117457	35.00	7900	8100	7620	10140	5460	7800	7882.36	0.86	-16072	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1079	21.42	1.19	12	8.28	373.00	6742.00	9070	20240607	-11.91	5210	20231030	53.36	9070	-11.91	20240607	5520	44.75	20240419	9070	-11.91	20240607	5210	53.36	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
63	20240619	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-70	5	-0.90	4533079000	581200	18.20	7900	7960	7620	10140	5460	7800	7799.51	0.86	46722	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1044	20.72	1.15	12	4.31	373.00	6742.00	9070	20240607	-14.77	5210	20231030	48.37	9070	-14.77	20240607	5520	40.04	20240419	9070	-14.77	20240607	5210	48.37	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
64	20240619	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-90	5	-1.15	2933567270	377294	11.82	7900	7960	7620	10140	5460	7800	7775.09	0.86	8590	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1041	20.67	1.14	12	2.79	373.00	6742.00	9070	20240607	-14.99	5210	20231030	47.98	9070	-14.99	20240607	5520	39.67	20240419	9070	-14.99	20240607	5210	47.98	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
65	20240619	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7880	80	2	1.03	654360560	83393	2.61	7900	7960	7740	10140	5460	7800	7848.39	0.86	-10204	8566	8182	7816	7432	7066	8375	7625	68	2340	500	5610	10	1	13500000	1064	21.13	1.17	12	0.62	373.00	6742.00	9070	20240607	-13.12	5210	20231030	51.25	9070	-13.12	20240607	5520	42.75	20240419	9070	-13.12	20240607	5210	51.25	20231030	7.63	N	101170	500	67 억	116140	N	N	N	N
66	20240618	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	200	2	2.63	24877466900	3143386	135.03	7560	8200	7450	9880	5320	7600	7914.35	0.87	-1015	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1053	20.91	1.16	12	23.28	373.00	6742.00	9070	20240607	-14.00	5210	20231030	49.71	9070	-14.00	20240607	5520	41.30	20240419	9070	-14.00	20240607	5210	49.71	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
67	20240618	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	150	2	1.97	24190150590	3055164	131.24	7560	8200	7450	9880	5320	7600	7917.84	0.87	12297	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1046	20.78	1.15	12	22.63	373.00	6742.00	9070	20240607	-14.55	5210	20231030	48.75	9070	-14.55	20240607	5520	40.40	20240419	9070	-14.55	20240607	5210	48.75	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
68	20240618	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	140	2	1.84	23204785500	2927443	125.75	7560	8200	7450	9880	5320	7600	7926.70	0.87	13314	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1045	20.75	1.15	12	21.68	373.00	6742.00	9070	20240607	-14.66	5210	20231030	48.56	9070	-14.66	20240607	5520	40.22	20240419	9070	-14.66	20240607	5210	48.56	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
69	20240618	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	210	2	2.76	22554008570	2843468	122.15	7560	8200	7450	9880	5320	7600	7931.92	0.87	11397	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1054	20.94	1.16	12	21.06	373.00	6742.00	9070	20240607	-13.89	5210	20231030	49.90	9070	-13.89	20240607	5520	41.49	20240419	9070	-13.89	20240607	5210	49.90	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
70	20240618	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	180	2	2.37	21997445860	2772198	119.09	7560	8200	7450	9880	5320	7600	7935.08	0.87	-1933	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1050	20.86	1.15	12	20.53	373.00	6742.00	9070	20240607	-14.22	5210	20231030	49.33	9070	-14.22	20240607	5520	40.94	20240419	9070	-14.22	20240607	5210	49.33	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
71	20240618	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	190	2	2.50	21181965230	2666929	114.56	7560	8200	7450	9880	5320	7600	7942.52	0.87	-14363	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1052	20.88	1.16	12	19.76	373.00	6742.00	9070	20240607	-14.11	5210	20231030	49.52	9070	-14.11	20240607	5520	41.12	20240419	9070	-14.11	20240607	5210	49.52	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
72	20240618	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	410	2	5.39	13414727580	1692990	72.73	7560	8150	7450	9880	5320	7600	7923.79	0.87	-46367	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1081	21.47	1.19	12	12.54	373.00	6742.00	9070	20240607	-11.69	5210	20231030	53.74	9070	-11.69	20240607	5520	45.11	20240419	9070	-11.69	20240607	5210	53.74	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
73	20240618	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	10	2	0.13	509552490	67527	2.90	7560	7630	7450	9880	5320	7600	7545.50	0.87	-10303	8446	8022	7626	7202	6806	8235	7415	68	2280	500	5470	10	1	13500000	1027	20.40	1.13	12	0.50	373.00	6742.00	9070	20240607	-16.10	5210	20231030	46.07	9070	-16.10	20240607	5520	37.86	20240419	9070	-16.10	20240607	5210	46.07	20231030	7.72	N	101170	500	67 억	116825	N	N	N	N
74	20240617	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	70	2	0.93	17849853230	2297977	158.21	7550	8050	7230	9780	5280	7530	7767.70	0.71	13182	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	1026	20.38	1.13	12	17.02	373.00	6742.00	9070	20240607	-16.21	5210	20231030	45.87	9070	-16.21	20240607	5520	37.68	20240419	9070	-16.21	20240607	5210	45.87	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
75	20240617	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	50	2	0.66	17340265760	2230969	153.59	7550	8050	7230	9780	5280	7530	7772.54	0.71	20293	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	1023	20.32	1.12	12	16.53	373.00	6742.00	9070	20240607	-16.43	5210	20231030	45.49	9070	-16.43	20240607	5520	37.32	20240419	9070	-16.43	20240607	5210	45.49	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
76	20240617	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	30	2	0.40	16697602180	2145653	147.72	7550	8050	7230	9780	5280	7530	7782.07	0.71	22672	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	1021	20.27	1.12	12	15.89	373.00	6742.00	9070	20240607	-16.65	5210	20231030	45.11	9070	-16.65	20240607	5520	36.96	20240419	9070	-16.65	20240607	5210	45.11	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
77	20240617	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	20	2	0.27	16373211380	2102712	144.76	7550	8050	7230	9780	5280	7530	7786.73	0.71	32481	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	1019	20.24	1.12	12	15.58	373.00	6742.00	9070	20240607	-16.76	5210	20231030	44.91	9070	-16.76	20240607	5520	36.78	20240419	9070	-16.76	20240607	5210	44.91	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
78	20240617	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	80	2	1.06	15630554890	2004594	138.01	7550	8050	7230	9780	5280	7530	7797.38	0.71	34899	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	1027	20.40	1.13	12	14.85	373.00	6742.00	9070	20240607	-16.10	5210	20231030	46.07	9070	-16.10	20240607	5520	37.86	20240419	9070	-16.10	20240607	5210	46.07	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
79	20240617	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	240	2	3.19	14437893550	1850219	127.38	7550	8050	7230	9780	5280	7530	7803.36	0.71	46495	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	1049	20.83	1.15	12	13.71	373.00	6742.00	9070	20240607	-14.33	5210	20231030	49.14	9070	-14.33	20240607	5520	40.76	20240419	9070	-14.33	20240607	5210	49.14	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
80	20240617	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	380	2	5.05	12417625100	1589904	109.46	7550	8050	7230	9780	5280	7530	7810.32	0.71	15599	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	1068	21.21	1.17	12	11.78	373.00	6742.00	9070	20240607	-12.79	5210	20231030	51.82	9070	-12.79	20240607	5520	43.30	20240419	9070	-12.79	20240607	5210	51.82	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
81	20240617	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-180	5	-2.39	739330120	98946	6.81	7550	7610	7230	9780	5280	7530	7471.99	0.71	-10546	8143	7836	7623	7316	7103	7990	7470	68	2250	500	5420	10	1	13500000	992	19.71	1.09	12	0.73	373.00	6742.00	9070	20240607	-18.96	5210	20231030	41.07	9070	-18.96	20240607	5520	33.15	20240419	9070	-18.96	20240607	5210	41.07	20231030	6.86	N	101170	500	67 억	95523	N	N	N	N
82	20240614	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	-70	5	-0.92	10917618070	1423983	55.27	7510	7930	7410	9880	5320	7600	7667.48	0.71	1233	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1017	20.19	1.12	12	10.55	373.00	6742.00	9070	20240607	-16.98	5210	20231030	44.53	9070	-16.98	20240607	5520	36.41	20240419	9070	-16.98	20240607	5210	44.53	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
83	20240614	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	20	2	0.26	10366182220	1350897	52.43	7510	7930	7410	9880	5320	7600	7673.56	0.71	-8714	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1029	20.43	1.13	12	10.01	373.00	6742.00	9070	20240607	-15.99	5210	20231030	46.26	9070	-15.99	20240607	5520	38.04	20240419	9070	-15.99	20240607	5210	46.26	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
84	20240614	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	-90	5	-1.18	9696662520	1262670	49.01	7510	7930	7410	9880	5320	7600	7679.49	0.71	-21523	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1014	20.13	1.11	12	9.35	373.00	6742.00	9070	20240607	-17.20	5210	20231030	44.15	9070	-17.20	20240607	5520	36.05	20240419	9070	-17.20	20240607	5210	44.15	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
85	20240614	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	-80	5	-1.05	9193391920	1195698	46.41	7510	7930	7410	9880	5320	7600	7688.73	0.71	-30726	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1015	20.16	1.12	12	8.86	373.00	6742.00	9070	20240607	-17.09	5210	20231030	44.34	9070	-17.09	20240607	5520	36.23	20240419	9070	-17.09	20240607	5210	44.34	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
86	20240614	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	30	2	0.39	8551915830	1111197	43.13	7510	7930	7410	9880	5320	7600	7696.13	0.71	-13095	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1030	20.46	1.13	12	8.23	373.00	6742.00	9070	20240607	-15.88	5210	20231030	46.45	9070	-15.88	20240607	5520	38.22	20240419	9070	-15.88	20240607	5210	46.45	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
87	20240614	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	80	2	1.05	8130292730	1056099	40.99	7510	7930	7410	9880	5320	7600	7698.42	0.71	-16414	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1037	20.59	1.14	12	7.82	373.00	6742.00	9070	20240607	-15.33	5210	20231030	47.41	9070	-15.33	20240607	5520	39.13	20240419	9070	-15.33	20240607	5210	47.41	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
88	20240614	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	220	2	2.89	6288454530	817373	31.73	7510	7930	7410	9880	5320	7600	7693.50	0.71	-16531	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1056	20.97	1.16	12	6.05	373.00	6742.00	9070	20240607	-13.78	5210	20231030	50.10	9070	-13.78	20240607	5520	41.67	20240419	9070	-13.78	20240607	5210	50.10	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
89	20240614	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	-180	5	-2.37	785860580	105139	4.08	7510	7580	7410	9880	5320	7600	7474.45	0.71	-4834	8260	7930	7650	7320	7040	8095	7485	68	2280	500	5470	10	1	13500000	1002	19.89	1.10	12	0.78	373.00	6742.00	9070	20240607	-18.19	5210	20231030	42.42	9070	-18.19	20240607	5520	34.42	20240419	9070	-18.19	20240607	5210	42.42	20231030	7.73	N	101170	500	67 억	95902	N	N	N	N
90	20240613	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-50	5	-0.65	19545671250	2540470	133.83	7450	7980	7370	9940	5360	7650	7693.90	1.41	-94534	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	1026	20.38	1.13	12	18.82	373.00	6742.00	9070	20240607	-16.21	5210	20231030	45.87	9070	-16.21	20240607	5520	37.68	20240419	9070	-16.21	20240607	5210	45.87	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
91	20240613	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-20	5	-0.26	18961713210	2463623	129.78	7450	7980	7370	9940	5360	7650	7696.68	1.41	-92496	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	1030	20.46	1.13	12	18.25	373.00	6742.00	9070	20240607	-15.88	5210	20231030	46.45	9070	-15.88	20240607	5520	38.22	20240419	9070	-15.88	20240607	5210	46.45	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
92	20240613	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-20	5	-0.26	17935888210	2328352	122.66	7450	7980	7370	9940	5360	7650	7703.26	1.41	-93505	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	1030	20.46	1.13	12	17.25	373.00	6742.00	9070	20240607	-15.88	5210	20231030	46.45	9070	-15.88	20240607	5520	38.22	20240419	9070	-15.88	20240607	5210	46.45	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
93	20240613	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	20	2	0.26	15566209090	2016207	106.21	7450	7980	7370	9940	5360	7650	7720.55	1.41	-147706	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	1035	20.56	1.14	12	14.93	373.00	6742.00	9070	20240607	-15.44	5210	20231030	47.22	9070	-15.44	20240607	5520	38.95	20240419	9070	-15.44	20240607	5210	47.22	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
94	20240613	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	-30	5	-0.39	7916557750	1037926	54.68	7450	7810	7370	9940	5360	7650	7627.28	1.41	-121044	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	1029	20.43	1.13	12	7.69	373.00	6742.00	9070	20240607	-15.99	5210	20231030	46.26	9070	-15.99	20240607	5520	38.04	20240419	9070	-15.99	20240607	5210	46.26	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
95	20240613	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	50	2	0.65	7151048920	937781	49.40	7450	7810	7370	9940	5360	7650	7625.50	1.41	-116621	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	1040	20.64	1.14	12	6.95	373.00	6742.00	9070	20240607	-15.10	5210	20231030	47.79	9070	-15.10	20240607	5520	39.49	20240419	9070	-15.10	20240607	5210	47.79	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
96	20240613	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	10	2	0.13	3814818190	504119	26.56	7450	7730	7370	9940	5360	7650	7567.28	1.41	-67082	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	1034	20.54	1.14	12	3.73	373.00	6742.00	9070	20240607	-15.55	5210	20231030	47.02	9070	-15.55	20240607	5520	38.77	20240419	9070	-15.55	20240607	5210	47.02	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
97	20240613	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	-250	5	-3.27	1054352620	142026	7.48	7450	7500	7370	9940	5360	7650	7423.48	1.41	-29112	8323	7986	7673	7336	7023	7830	7180	68	2290	500	5500	10	1	13500000	999	19.84	1.10	12	1.05	373.00	6742.00	9070	20240607	-18.41	5210	20231030	42.03	9070	-18.41	20240607	5520	34.06	20240419	9070	-18.41	20240607	5210	42.03	20231030	7.45	N	101170	500	67 억	190683	N	N	N	N
98	20240612	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-490	5	-6.02	14212719900	1851299	48.02	7780	8010	7360	10580	5700	8140	7677.05	0.29	147382	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1033	20.51	1.13	12	13.71	373.00	6742.00	9070	20240607	-15.66	5210	20231030	46.83	9070	-15.66	20240607	5520	38.59	20240419	9070	-15.66	20240607	5210	46.83	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
99	20240612	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	-590	5	-7.25	13480091820	1755035	45.52	7780	8010	7360	10580	5700	8140	7680.66	0.29	143568	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1019	20.24	1.12	12	13.00	373.00	6742.00	9070	20240607	-16.76	5210	20231030	44.91	9070	-16.76	20240607	5520	36.78	20240419	9070	-16.76	20240607	5210	44.91	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
100	20240612	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-540	5	-6.63	12247930030	1592505	41.31	7780	8010	7360	10580	5700	8140	7690.82	0.29	112219	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1026	20.38	1.13	12	11.80	373.00	6742.00	9070	20240607	-16.21	5210	20231030	45.87	9070	-16.21	20240607	5520	37.68	20240419	9070	-16.21	20240607	5210	45.87	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
101	20240612	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	-660	5	-8.11	10993748200	1426027	36.99	7780	8010	7360	10580	5700	8140	7709.18	0.29	120011	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1010	20.05	1.11	12	10.56	373.00	6742.00	9070	20240607	-17.53	5210	20231030	43.57	9070	-17.53	20240607	5520	35.51	20240419	9070	-17.53	20240607	5210	43.57	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
102	20240612	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-460	5	-5.65	7835788830	1003601	26.03	7780	8010	7530	10580	5700	8140	7807.48	0.29	91756	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1037	20.59	1.14	12	7.43	373.00	6742.00	9070	20240607	-15.33	5210	20231030	47.41	9070	-15.33	20240607	5520	39.13	20240419	9070	-15.33	20240607	5210	47.41	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
103	20240612	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	-280	5	-3.44	5427705490	689799	17.89	7780	8010	7700	10580	5700	8140	7868.31	0.29	88052	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1061	21.07	1.17	12	5.11	373.00	6742.00	9070	20240607	-13.34	5210	20231030	50.86	9070	-13.34	20240607	5520	42.39	20240419	9070	-13.34	20240607	5210	50.86	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
104	20240612	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	-250	5	-3.07	4369137570	555907	14.42	7780	7960	7700	10580	5700	8140	7859.19	0.29	75042	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1065	21.15	1.17	12	4.12	373.00	6742.00	9070	20240607	-13.01	5210	20231030	51.44	9070	-13.01	20240607	5520	42.93	20240419	9070	-13.01	20240607	5210	51.44	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
105	20240612	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	-250	5	-3.07	1923664040	245429	6.37	7780	7930	7700	10580	5700	8140	7837.26	0.29	14587	8573	8356	8003	7786	7433	8425	7855	68	2440	500	5860	10	1	13500000	1065	21.15	1.17	12	1.82	373.00	6742.00	9070	20240607	-13.01	5210	20231030	51.44	9070	-13.01	20240607	5520	42.93	20240419	9070	-13.01	20240607	5210	51.44	20231030	6.29	N	101170	500	67 억	39111	N	N	N	N
106	20240610	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8420	30	2	0.36	49028729830	5830327	29.98	8500	8670	8050	10900	5880	8390	8409.19	1.23	-36791	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1137	22.57	1.25	12	43.19	373.00	6742.00	9070	20240607	-7.17	5210	20231030	61.61	9070	-7.17	20240607	5520	52.54	20240419	9070	-7.17	20240607	5210	61.61	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
107	20240610	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	160	2	1.91	44698268140	5317515	27.34	8500	8670	8050	10900	5880	8390	8405.86	1.23	-35501	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1154	22.92	1.27	12	39.39	373.00	6742.00	9070	20240607	-5.73	5210	20231030	64.11	9070	-5.73	20240607	5520	54.89	20240419	9070	-5.73	20240607	5210	64.11	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
108	20240610	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	10	2	0.12	40513018160	4823096	24.80	8500	8670	8050	10900	5880	8390	8399.80	1.23	-20203	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1134	22.52	1.25	12	35.73	373.00	6742.00	9070	20240607	-7.39	5210	20231030	61.23	9070	-7.39	20240607	5520	52.17	20240419	9070	-7.39	20240607	5210	61.23	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
109	20240610	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	0	3	0.00	38448953720	4576129	23.53	8500	8670	8050	10900	5880	8390	8402.08	1.23	-42402	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1133	22.49	1.24	12	33.90	373.00	6742.00	9070	20240607	-7.50	5210	20231030	61.04	9070	-7.50	20240607	5520	51.99	20240419	9070	-7.50	20240607	5210	61.04	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
110	20240610	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	-60	5	-0.72	37235067340	4430359	22.78	8500	8670	8050	10900	5880	8390	8404.53	1.23	-38142	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1125	22.33	1.24	12	32.82	373.00	6742.00	9070	20240607	-8.16	5210	20231030	59.88	9070	-8.16	20240607	5520	50.91	20240419	9070	-8.16	20240607	5210	59.88	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
111	20240610	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	-120	5	-1.43	33730707990	4011911	20.63	8500	8670	8050	10900	5880	8390	8407.65	1.23	-17893	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1116	22.17	1.23	12	29.72	373.00	6742.00	9070	20240607	-8.82	5210	20231030	58.73	9070	-8.82	20240607	5520	49.82	20240419	9070	-8.82	20240607	5210	58.73	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
112	20240610	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	-60	5	-0.72	28451815840	3368793	17.32	8500	8670	8210	10900	5880	8390	8445.74	1.23	-85812	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1125	22.33	1.24	12	24.95	373.00	6742.00	9070	20240607	-8.16	5210	20231030	59.88	9070	-8.16	20240607	5520	50.91	20240419	9070	-8.16	20240607	5210	59.88	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
113	20240610	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	-20	5	-0.24	6880430340	819363	4.21	8500	8510	8230	10900	5880	8390	8397.31	1.23	-85097	10523	9456	8003	6936	5483	9990	7470	68	2510	500	6040	10	1	13500000	1130	22.44	1.24	12	6.07	373.00	6742.00	9070	20240607	-7.72	5210	20231030	60.65	9070	-7.72	20240607	5520	51.63	20240419	9070	-7.72	20240607	5210	60.65	20231030	5.91	N	101170	500	67 억	166298	N	N	N	N
114	20240607	160707	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8390	1410	2	20.20	158321251360	18949083	253.35	6650	9070	6550	9070	4890	6980	8355.09	0.91	36800	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	1133	22.49	1.24	12	140.36	373.00	6742.00	9070	20240607	-7.50	5210	20231030	61.04	9070	-7.50	20240607	5520	51.99	20240419	9070	-7.50	20240607	5210	61.04	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
115	20240607	150713	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8130	1150	2	16.48	149881652130	17922886	239.63	6650	9070	6550	9070	4890	6980	8362.61	0.91	-15452	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	1098	21.80	1.21	12	132.76	373.00	6742.00	9070	20240607	-10.36	5210	20231030	56.05	9070	-10.36	20240607	5520	47.28	20240419	9070	-10.36	20240607	5210	56.05	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
116	20240607	140707	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	8990	2010	2	28.80	115110024140	13854880	185.24	6650	9070	6550	9070	4890	6980	8308.30	0.91	-18500	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	1214	24.10	1.33	12	102.63	373.00	6742.00	9070	20240607	-0.88	5210	20231030	72.55	9070	-0.88	20240607	5520	62.86	20240419	9070	-0.88	20240607	5210	72.55	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
117	20240607	130702	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9070	2090	1	29.94	100895167330	12278246	164.16	6650	9070	6550	9070	4890	6980	8217.43	0.91	-55388	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	1224	24.32	1.35	12	90.95	373.00	6742.00	9070	20240607	0.00	5210	20231030	74.09	9070	0.00	20240607	5520	64.31	20240419	9070	0.00	20240607	5210	74.09	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
118	20240607	120708	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9070	2090	1	29.94	73882230450	9296953	124.30	6650	9070	6550	9070	4890	6980	7946.97	0.91	-52436	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	1224	24.32	1.35	12	68.87	373.00	6742.00	9070	20240607	0.00	5210	20231030	74.09	9070	0.00	20240607	5520	64.31	20240419	9070	0.00	20240607	5210	74.09	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
119	20240607	110700	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9070	2090	1	29.94	72297547260	9122236	121.96	6650	9070	6550	9070	4890	6980	7925.46	0.91	-52436	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	1224	24.32	1.35	12	67.57	373.00	6742.00	9070	20240607	0.00	5210	20231030	74.09	9070	0.00	20240607	5520	64.31	20240419	9070	0.00	20240607	5210	74.09	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
120	20240607	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	120	2	1.72	8272265440	1198809	16.03	6650	7240	6550	9070	4890	6980	6900.38	0.91	9760	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	959	19.03	1.05	12	8.88	373.00	6742.00	8280	20230911	-14.25	5210	20231030	36.28	7750	-8.39	20240604	5520	28.62	20240419	8280	-14.25	20230911	5210	36.28	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
121	20240607	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	-220	5	-3.15	1760888750	262856	3.51	6650	6870	6550	9070	4890	6980	6698.67	0.91	24997	8120	7550	6820	6250	5520	7835	6535	68	2090	500	5020	10	1	13500000	913	18.12	1.00	12	1.95	373.00	6742.00	8280	20230911	-18.36	5210	20231030	29.75	7750	-12.77	20240604	5520	22.46	20240419	8280	-18.36	20230911	5210	29.75	20231030	6.31	N	101170	500	67 억	122283	N	N	N	N
122	20240605	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	830	2	13.50	50422759250	7355091	201.60	6250	7390	6090	7990	4310	6150	6855.46	1.95	-144828	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	942	18.71	1.04	12	54.48	373.00	6742.00	8280	20230911	-15.70	5210	20231030	33.97	7750	-9.94	20240604	5520	26.45	20240419	8280	-15.70	20230911	5210	33.97	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
123	20240605	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	980	2	15.93	43598802880	6406694	175.61	6250	7280	6090	7990	4310	6150	6805.32	1.95	-181335	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	963	19.12	1.06	12	47.46	373.00	6742.00	8280	20230911	-13.89	5210	20231030	36.85	7750	-8.00	20240604	5520	29.17	20240419	8280	-13.89	20230911	5210	36.85	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
124	20240605	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	680	2	11.06	27286930480	4081206	111.87	6250	7080	6090	7990	4310	6150	6686.15	1.95	-134501	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	922	18.31	1.01	12	30.23	373.00	6742.00	8280	20230911	-17.51	5210	20231030	31.09	7750	-11.87	20240604	5520	23.73	20240419	8280	-17.51	20230911	5210	31.09	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
125	20240605	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6620	470	2	7.64	21252863770	3188713	87.40	6250	7080	6090	7990	4310	6150	6665.22	1.95	-94925	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	894	17.75	0.98	12	23.62	373.00	6742.00	8280	20230911	-20.05	5210	20231030	27.06	7750	-14.58	20240604	5520	19.93	20240419	8280	-20.05	20230911	5210	27.06	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
126	20240605	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	160	2	2.60	18498193040	2769796	75.92	6250	7080	6090	7990	4310	6150	6678.77	1.95	-90559	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	852	16.92	0.94	12	20.52	373.00	6742.00	8280	20230911	-23.79	5210	20231030	21.11	7750	-18.58	20240604	5520	14.31	20240419	8280	-23.79	20230911	5210	21.11	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
127	20240605	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	350	2	5.69	16842361140	2512880	68.88	6250	7080	6090	7990	4310	6150	6702.67	1.95	-117695	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	878	17.43	0.96	12	18.61	373.00	6742.00	8280	20230911	-21.50	5210	20231030	24.76	7750	-16.13	20240604	5520	17.75	20240419	8280	-21.50	20230911	5210	24.76	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
128	20240605	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	130	2	2.11	1611699170	258591	7.09	6250	6340	6090	7990	4310	6150	6233.00	1.95	-34525	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	848	16.84	0.93	12	1.92	373.00	6742.00	8280	20230911	-24.15	5210	20231030	20.54	7750	-18.97	20240604	5520	13.77	20240419	8280	-24.15	20230911	5210	20.54	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
129	20240605	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	50	2	0.81	573226120	91823	2.52	6250	6310	6180	7990	4310	6150	6243.94	1.95	-20288	8383	7266	6633	5516	4883	6950	5200	68	1840	500	4420	10	1	13500000	837	16.62	0.92	12	0.68	373.00	6742.00	8280	20230911	-25.12	5210	20231030	19.00	7750	-20.00	20240604	5520	12.32	20240419	8280	-25.12	20230911	5210	19.00	20231030	4.81	N	101170	500	67 억	263524	N	N	N	N
130	20240604	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-1030	5	-14.35	25026537820	3606792	79.01	7070	7750	6000	9330	5030	7180	6938.93	1.76	26719	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	830	16.49	0.91	12	26.72	373.00	6742.00	8280	20230911	-25.72	5210	20231030	18.04	7750	-20.65	20240604	5520	11.41	20240419	8280	-25.72	20230911	5210	18.04	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
131	20240604	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-970	5	-13.51	23944975030	3429488	75.12	7070	7750	6130	9330	5030	7180	6981.84	1.76	21293	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	838	16.65	0.92	12	25.40	373.00	6742.00	8280	20230911	-25.00	5210	20231030	19.19	7750	-19.87	20240604	5520	12.50	20240419	8280	-25.00	20230911	5210	19.19	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
132	20240604	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6510	-670	5	-9.33	21320246320	3013611	66.01	7070	7750	6510	9330	5030	7180	7074.51	1.76	-71331	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	879	17.45	0.97	12	22.32	373.00	6742.00	8280	20230911	-21.38	5210	20231030	24.95	7750	-16.00	20240604	5520	17.93	20240419	8280	-21.38	20230911	5210	24.95	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
133	20240604	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6660	-520	5	-7.24	20242728610	2851204	62.46	7070	7750	6580	9330	5030	7180	7099.60	1.76	-72730	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	899	17.86	0.99	12	21.12	373.00	6742.00	8280	20230911	-19.57	5210	20231030	27.83	7750	-14.06	20240604	5520	20.65	20240419	8280	-19.57	20230911	5210	27.83	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
134	20240604	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6750	-430	5	-5.99	19626675650	2758517	60.43	7070	7750	6590	9330	5030	7180	7114.84	1.76	-68525	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	911	18.10	1.00	12	20.43	373.00	6742.00	8280	20230911	-18.48	5210	20231030	29.56	7750	-12.90	20240604	5520	22.28	20240419	8280	-18.48	20230911	5210	29.56	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
135	20240604	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6740	-440	5	-6.13	17868837810	2496669	54.69	7070	7750	6590	9330	5030	7180	7157.03	1.76	-90550	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	910	18.07	1.00	12	18.49	373.00	6742.00	8280	20230911	-18.60	5210	20231030	29.37	7750	-13.03	20240604	5520	22.10	20240419	8280	-18.60	20230911	5210	29.37	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
136	20240604	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	-210	5	-2.92	15273279180	2111437	46.25	7070	7750	6760	9330	5030	7180	7233.70	1.76	-123970	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	941	18.69	1.03	12	15.64	373.00	6742.00	8280	20230911	-15.82	5210	20231030	33.78	7750	-10.06	20240604	5520	26.27	20240419	8280	-15.82	20230911	5210	33.78	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
137	20240604	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	-140	5	-1.95	1775480840	251385	5.51	7070	7180	6910	9330	5030	7180	7060.82	1.76	-49939	8313	7746	6773	6206	5233	8030	6490	68	2150	500	5160	10	1	13500000	950	18.87	1.04	12	1.86	373.00	6742.00	8280	20230911	-14.98	5210	20231030	35.12	7450	-5.50	20240215	5520	27.54	20240419	8280	-14.98	20230911	5210	35.12	20231030	4.80	N	101170	500	67 억	237762	N	N	N	N
138	20240603	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	1340	2	22.95	31359369160	4512605	3903.84	5840	7340	5800	7590	4090	5840	6948.54	1.26	61766	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	969	19.25	1.06	12	33.43	373.00	6742.00	8280	20230911	-13.29	5210	20231030	37.81	7450	-3.62	20240215	5520	30.07	20240419	8280	-13.29	20230911	5210	37.81	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N
139	20240603	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	1180	2	20.21	29915315390	4309962	3728.53	5840	7340	5800	7590	4090	5840	6941.00	1.26	50348	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	948	18.82	1.04	12	31.93	373.00	6742.00	8280	20230911	-15.22	5210	20231030	34.74	7450	-5.77	20240215	5520	27.17	20240419	8280	-15.22	20230911	5210	34.74	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N
140	20240603	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	1260	2	21.58	27146104930	3916440	3388.10	5840	7340	5800	7590	4090	5840	6931.35	1.26	80596	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	959	19.03	1.05	12	29.01	373.00	6742.00	8280	20230911	-14.25	5210	20231030	36.28	7450	-4.70	20240215	5520	28.62	20240419	8280	-14.25	20230911	5210	36.28	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N
141	20240603	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	1380	2	23.63	24870818130	3598819	3113.33	5840	7340	5800	7590	4090	5840	6910.86	1.26	82466	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	975	19.36	1.07	12	26.66	373.00	6742.00	8280	20230911	-12.80	5210	20231030	38.58	7450	-3.09	20240215	5520	30.80	20240419	8280	-12.80	20230911	5210	38.58	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N
142	20240603	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	1210	2	20.72	22477097820	3263250	2823.03	5840	7340	5800	7590	4090	5840	6887.98	1.26	55892	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	952	18.90	1.05	12	24.17	373.00	6742.00	8280	20230911	-14.86	5210	20231030	35.32	7450	-5.37	20240215	5520	27.72	20240419	8280	-14.86	20230911	5210	35.32	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N
143	20240603	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	1170	2	20.03	16724014870	2460275	2128.38	5840	7200	5800	7590	4090	5840	6797.66	1.26	11021	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	946	18.79	1.04	12	18.22	373.00	6742.00	8280	20230911	-15.34	5210	20231030	34.55	7450	-5.91	20240215	5520	26.99	20240419	8280	-15.34	20230911	5210	34.55	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N
144	20240603	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	10	2	0.17	152723260	26121	22.60	5840	5870	5800	7590	4090	5840	5846.79	1.26	14339	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	790	15.68	0.87	12	0.19	373.00	6742.00	8280	20230911	-29.35	5210	20231030	12.28	7450	-21.48	20240215	5520	5.98	20240419	8280	-29.35	20230911	5210	12.28	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N
145	20240603	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	0	3	0.00	121043390	20698	17.91	5840	5870	5800	7590	4090	5840	5848.11	1.26	15707	5980	5910	5780	5710	5580	5945	5745	68	1750	500	4200	10	1	13500000	788	15.66	0.87	12	0.15	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	4.81	N	101170	500	67 억	169663	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History