KissMeData/100660/price/prices-20240601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	-10	5	-0.22	551715855	120249	75.04	4570	4625	4560	5940	3205	4575	4588.12	2.22	-11790	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	575	29.84	0.88	12	0.95	153.00	5214.00	6050	20240607	-24.55	4220	20240419	8.18	6050	-24.55	20240607	4220	8.18	20240419	6050	-24.55	20240607	4220	8.18	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
3	20240628	150814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	-10	5	-0.22	528164505	115088	71.82	4570	4625	4560	5940	3205	4575	4589.22	2.22	-11800	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	575	29.84	0.88	12	0.91	153.00	5214.00	6050	20240607	-24.55	4220	20240419	8.18	6050	-24.55	20240607	4220	8.18	20240419	6050	-24.55	20240607	4220	8.18	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
4	20240628	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	10	2	0.22	412538700	89802	56.04	4570	4625	4565	5940	3205	4575	4593.87	2.22	-6635	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	578	29.97	0.88	12	0.71	153.00	5214.00	6050	20240607	-24.21	4220	20240419	8.65	6050	-24.21	20240607	4220	8.65	20240419	6050	-24.21	20240607	4220	8.65	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
5	20240628	130812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	15	2	0.33	364377910	79306	49.49	4570	4625	4565	5940	3205	4575	4594.58	2.22	-6909	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	578	30.00	0.88	12	0.63	153.00	5214.00	6050	20240607	-24.13	4220	20240419	8.77	6050	-24.13	20240607	4220	8.77	20240419	6050	-24.13	20240607	4220	8.77	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
6	20240628	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	5	2	0.11	335524095	73004	45.56	4570	4625	4565	5940	3205	4575	4595.97	2.22	-5226	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	577	29.93	0.88	12	0.58	153.00	5214.00	6050	20240607	-24.30	4220	20240419	8.53	6050	-24.30	20240607	4220	8.53	20240419	6050	-24.30	20240607	4220	8.53	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
7	20240628	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4615	40	2	0.87	280518850	61017	38.08	4570	4625	4565	5940	3205	4575	4597.39	2.22	-2016	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	581	30.16	0.89	12	0.48	153.00	5214.00	6050	20240607	-23.72	4220	20240419	9.36	6050	-23.72	20240607	4220	9.36	20240419	6050	-23.72	20240607	4220	9.36	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
8	20240628	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	35	2	0.77	201244390	43809	27.34	4570	4625	4565	5940	3205	4575	4593.68	2.22	1669	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	581	30.13	0.88	12	0.35	153.00	5214.00	6050	20240607	-23.80	4220	20240419	9.24	6050	-23.80	20240607	4220	9.24	20240419	6050	-23.80	20240607	4220	9.24	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
9	20240628	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	15	2	0.33	62264250	13544	8.45	4570	4625	4570	5940	3205	4575	4597.18	2.22	4001	4725	4650	4610	4535	4495	4630	4515	63	1365	500	3290	5	1	12600000	578	30.00	0.88	12	0.11	153.00	5214.00	6050	20240607	-24.13	4220	20240419	8.77	6050	-24.13	20240607	4220	8.77	20240419	6050	-24.13	20240607	4220	8.77	20240419	4.71	N	100660	500	63 억	280261	N	N	N	N
10	20240627	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	-90	5	-1.93	729325320	158110	62.34	4665	4685	4570	6060	3270	4665	4612.81	1.98	31032	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	576	29.90	0.88	12	1.25	153.00	5214.00	6050	20230621	-24.38	4220	20240419	8.41	6050	-24.38	20240607	4220	8.41	20240419	6050	-24.38	20240607	4220	8.41	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
11	20240627	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-55	5	-1.18	670974850	145394	57.32	4665	4685	4570	6060	3270	4665	4614.87	1.98	26770	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	581	30.13	0.88	12	1.15	153.00	5214.00	6050	20230621	-23.80	4220	20240419	9.24	6050	-23.80	20240607	4220	9.24	20240419	6050	-23.80	20240607	4220	9.24	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
12	20240627	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-85	5	-1.82	534516225	115640	45.59	4665	4685	4575	6060	3270	4665	4622.24	1.98	12278	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	577	29.93	0.88	12	0.92	153.00	5214.00	6050	20230621	-24.30	4220	20240419	8.53	6050	-24.30	20240607	4220	8.53	20240419	6050	-24.30	20240607	4220	8.53	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
13	20240627	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-55	5	-1.18	449019450	96995	38.24	4665	4685	4585	6060	3270	4665	4629.31	1.98	9277	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	581	30.13	0.88	12	0.77	153.00	5214.00	6050	20230621	-23.80	4220	20240419	9.24	6050	-23.80	20240607	4220	9.24	20240419	6050	-23.80	20240607	4220	9.24	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
14	20240627	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-55	5	-1.18	370612685	79969	31.53	4665	4685	4600	6060	3270	4665	4634.45	1.98	10792	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	581	30.13	0.88	12	0.63	153.00	5214.00	6050	20230621	-23.80	4220	20240419	9.24	6050	-23.80	20240607	4220	9.24	20240419	6050	-23.80	20240607	4220	9.24	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
15	20240627	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	-30	5	-0.64	312590975	67385	26.57	4665	4685	4605	6060	3270	4665	4638.88	1.98	12080	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	584	30.29	0.89	12	0.53	153.00	5214.00	6050	20230621	-23.39	4220	20240419	9.83	6050	-23.39	20240607	4220	9.83	20240419	6050	-23.39	20240607	4220	9.83	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
16	20240627	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	-25	5	-0.54	207345395	44663	17.61	4665	4685	4615	6060	3270	4665	4642.44	1.98	10066	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	585	30.33	0.89	12	0.35	153.00	5214.00	6050	20230621	-23.31	4220	20240419	9.95	6050	-23.31	20240607	4220	9.95	20240419	6050	-23.31	20240607	4220	9.95	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
17	20240627	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4660	-5	5	-0.11	31415955	6743	2.66	4665	4685	4635	6060	3270	4665	4659.05	1.98	2576	4875	4770	4705	4600	4535	4737	4567	63	1395	500	3350	5	1	12600000	587	30.46	0.89	12	0.05	153.00	5214.00	6050	20230621	-22.98	4220	20240419	10.43	6050	-22.98	20240607	4220	10.43	20240419	6050	-22.98	20240607	4220	10.43	20240419	4.66	N	100660	500	63 억	249437	N	N	N	N
18	20240626	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	-70	5	-1.48	1172525550	248424	118.07	4690	4810	4640	6150	3315	4735	4719.91	1.91	8950	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	588	30.49	0.89	12	1.97	153.00	5214.00	6060	20230620	-23.02	4220	20240419	10.55	6050	-22.89	20240607	4220	10.55	20240419	6050	-22.89	20240607	4220	10.55	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
19	20240626	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4675	-60	5	-1.27	1127605720	238812	113.50	4690	4810	4640	6150	3315	4735	4721.73	1.91	3903	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	589	30.56	0.90	12	1.90	153.00	5214.00	6060	20230620	-22.85	4220	20240419	10.78	6050	-22.73	20240607	4220	10.78	20240419	6050	-22.73	20240607	4220	10.78	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
20	20240626	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	-70	5	-1.48	1022722780	216353	102.83	4690	4810	4640	6150	3315	4735	4727.10	1.91	-7444	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	588	30.49	0.89	12	1.72	153.00	5214.00	6060	20230620	-23.02	4220	20240419	10.55	6050	-22.89	20240607	4220	10.55	20240419	6050	-22.89	20240607	4220	10.55	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
21	20240626	130754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-5	5	-0.11	794096250	167514	79.62	4690	4810	4690	6150	3315	4735	4740.48	1.91	-873	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	596	30.92	0.91	12	1.33	153.00	5214.00	6060	20230620	-21.95	4220	20240419	12.09	6050	-21.82	20240607	4220	12.09	20240419	6050	-21.82	20240607	4220	12.09	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
22	20240626	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-25	5	-0.53	705829010	148787	70.72	4690	4810	4690	6150	3315	4735	4743.89	1.91	8583	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	593	30.78	0.90	12	1.18	153.00	5214.00	6060	20230620	-22.28	4220	20240419	11.61	6050	-22.15	20240607	4220	11.61	20240419	6050	-22.15	20240607	4220	11.61	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
23	20240626	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	25	2	0.53	571379465	120342	57.20	4690	4810	4690	6150	3315	4735	4747.96	1.91	24130	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	600	31.11	0.91	12	0.96	153.00	5214.00	6060	20230620	-21.45	4220	20240419	12.80	6050	-21.32	20240607	4220	12.80	20240419	6050	-21.32	20240607	4220	12.80	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
24	20240626	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	10	2	0.21	443980895	93492	44.44	4690	4810	4690	6150	3315	4735	4748.87	1.91	20810	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	598	31.01	0.91	12	0.74	153.00	5214.00	6060	20230620	-21.70	4220	20240419	12.44	6050	-21.57	20240607	4220	12.44	20240419	6050	-21.57	20240607	4220	12.44	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
25	20240626	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	20	2	0.42	207871040	43944	20.89	4690	4770	4690	6150	3315	4735	4730.36	1.91	27772	4895	4815	4745	4665	4595	4780	4630	63	1415	500	3400	5	1	12600000	599	31.08	0.91	12	0.35	153.00	5214.00	6060	20230620	-21.53	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	4.96	N	100660	500	63 억	240613	N	N	N	N
26	20240625	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	-40	5	-0.84	975727130	205713	64.23	4775	4825	4675	6200	3345	4775	4743.17	1.65	31277	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	597	30.95	0.91	12	1.63	153.00	5214.00	6120	20230619	-22.63	4220	20240419	12.20	6050	-21.74	20240607	4220	12.20	20240419	6050	-21.74	20240607	4220	12.20	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
27	20240625	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-20	5	-0.42	833489010	175691	54.86	4775	4825	4675	6200	3345	4775	4744.05	1.65	16847	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	599	31.08	0.91	12	1.39	153.00	5214.00	6120	20230619	-22.30	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
28	20240625	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-20	5	-0.42	684835265	144585	45.14	4775	4825	4675	6200	3345	4775	4736.55	1.65	13047	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	599	31.08	0.91	12	1.15	153.00	5214.00	6120	20230619	-22.30	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
29	20240625	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	-35	5	-0.73	620284570	131003	40.90	4775	4825	4675	6200	3345	4775	4734.87	1.65	5665	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	597	30.98	0.91	12	1.04	153.00	5214.00	6120	20230619	-22.55	4220	20240419	12.32	6050	-21.65	20240607	4220	12.32	20240419	6050	-21.65	20240607	4220	12.32	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
30	20240625	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-25	5	-0.52	559795680	118237	36.92	4775	4825	4675	6200	3345	4775	4734.51	1.65	1664	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	599	31.05	0.91	12	0.94	153.00	5214.00	6120	20230619	-22.39	4220	20240419	12.56	6050	-21.49	20240607	4220	12.56	20240419	6050	-21.49	20240607	4220	12.56	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
31	20240625	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-55	5	-1.15	486731395	102799	32.10	4775	4825	4675	6200	3345	4775	4734.77	1.65	2043	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	595	30.85	0.91	12	0.82	153.00	5214.00	6120	20230619	-22.88	4220	20240419	11.85	6050	-21.98	20240607	4220	11.85	20240419	6050	-21.98	20240607	4220	11.85	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
32	20240625	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	-35	5	-0.73	387913335	81959	25.59	4775	4825	4675	6200	3345	4775	4732.99	1.65	543	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	597	30.98	0.91	12	0.65	153.00	5214.00	6120	20230619	-22.55	4220	20240419	12.32	6050	-21.65	20240607	4220	12.32	20240419	6050	-21.65	20240607	4220	12.32	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
33	20240625	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	20	2	0.42	72105095	15067	4.70	4775	4825	4755	6200	3345	4775	4785.66	1.65	3289	4965	4870	4785	4690	4605	4827	4647	63	1425	500	3430	5	1	12600000	604	31.34	0.92	12	0.12	153.00	5214.00	6120	20230619	-21.65	4220	20240419	13.63	6050	-20.74	20240607	4220	13.63	20240419	6050	-20.74	20240607	4220	13.63	20240419	5.02	N	100660	500	63 억	207751	N	N	N	N
34	20240624	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-95	5	-1.95	1453806640	303869	58.37	4820	4880	4700	6330	3410	4870	4784.32	1.31	41217	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	602	31.21	0.92	12	2.41	153.00	5214.00	6120	20230619	-21.98	4220	20240419	13.15	6050	-21.07	20240607	4220	13.15	20240419	6050	-21.07	20240607	4220	13.15	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
35	20240624	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-75	5	-1.54	1336353585	279303	53.65	4820	4880	4700	6330	3410	4870	4784.54	1.31	27294	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	604	31.34	0.92	12	2.22	153.00	5214.00	6120	20230619	-21.65	4220	20240419	13.63	6050	-20.74	20240607	4220	13.63	20240419	6050	-20.74	20240607	4220	13.63	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
36	20240624	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-90	5	-1.85	1207181650	252272	48.46	4820	4880	4700	6330	3410	4870	4785.17	1.31	16931	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	602	31.24	0.92	12	2.00	153.00	5214.00	6120	20230619	-21.90	4220	20240419	13.27	6050	-20.99	20240607	4220	13.27	20240419	6050	-20.99	20240607	4220	13.27	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
37	20240624	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-100	5	-2.05	1052501735	219796	42.22	4820	4880	4700	6330	3410	4870	4788.46	1.31	9919	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	601	31.18	0.91	12	1.74	153.00	5214.00	6120	20230619	-22.06	4220	20240419	13.03	6050	-21.16	20240607	4220	13.03	20240419	6050	-21.16	20240607	4220	13.03	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
38	20240624	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-110	5	-2.26	939668220	196205	37.69	4820	4880	4700	6330	3410	4870	4789.13	1.31	8537	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	600	31.11	0.91	12	1.56	153.00	5214.00	6120	20230619	-22.22	4220	20240419	12.80	6050	-21.32	20240607	4220	12.80	20240419	6050	-21.32	20240607	4220	12.80	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
39	20240624	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	-105	5	-2.16	820878530	171284	32.90	4820	4880	4700	6330	3410	4870	4792.41	1.31	7548	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	600	31.14	0.91	12	1.36	153.00	5214.00	6120	20230619	-22.14	4220	20240419	12.91	6050	-21.24	20240607	4220	12.91	20240419	6050	-21.24	20240607	4220	12.91	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
40	20240624	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-5	5	-0.10	545451015	113957	21.89	4820	4875	4700	6330	3410	4870	4786.32	1.31	17839	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	613	31.80	0.93	12	0.90	153.00	5214.00	6120	20230619	-20.51	4220	20240419	15.28	6050	-19.59	20240607	4220	15.28	20240419	6050	-19.59	20240607	4220	15.28	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
41	20240624	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-90	5	-1.85	313710515	65695	12.62	4820	4860	4700	6330	3410	4870	4774.96	1.31	14892	5190	5030	4950	4790	4710	4990	4750	63	1460	500	3500	5	1	12600000	602	31.24	0.92	12	0.52	153.00	5214.00	6120	20230619	-21.90	4220	20240419	13.27	6050	-20.99	20240607	4220	13.27	20240419	6050	-20.99	20240607	4220	13.27	20240419	5.41	N	100660	500	63 억	164797	N	N	N	N
42	20240621	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-180	5	-3.56	2463522745	497183	26.59	4955	5110	4870	6560	3540	5050	4955.46	1.14	19701	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	5	1	12600000	614	31.83	0.93	12	3.95	153.00	5214.00	6120	20230619	-20.42	4220	20240419	15.40	6050	-19.50	20240607	4220	15.40	20240419	6050	-19.50	20230621	4220	15.40	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
43	20240621	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	-135	5	-2.67	2128808980	428755	22.93	4955	5110	4890	6560	3540	5050	4965.03	1.14	-8081	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	5	1	12600000	619	32.12	0.94	12	3.40	153.00	5214.00	6120	20230619	-19.69	4220	20240419	16.47	6050	-18.76	20240607	4220	16.47	20240419	6050	-18.76	20230621	4220	16.47	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
44	20240621	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-120	5	-2.38	1713430710	344533	18.43	4955	5110	4915	6560	3540	5050	4973.13	1.14	-19694	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	5	1	12600000	621	32.22	0.95	12	2.73	153.00	5214.00	6120	20230619	-19.44	4220	20240419	16.82	6050	-18.51	20240607	4220	16.82	20240419	6050	-18.51	20230621	4220	16.82	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
45	20240621	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-95	5	-1.88	1573720785	316237	16.91	4955	5110	4915	6560	3540	5050	4976.33	1.14	-22751	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	5	1	12600000	624	32.39	0.95	12	2.51	153.00	5214.00	6120	20230619	-19.04	4220	20240419	17.42	6050	-18.10	20240607	4220	17.42	20240419	6050	-18.10	20230621	4220	17.42	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
46	20240621	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-85	5	-1.68	1352348060	271535	14.52	4955	5110	4915	6560	3540	5050	4980.30	1.14	-18466	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	5	1	12600000	626	32.45	0.95	12	2.16	153.00	5214.00	6120	20230619	-18.87	4220	20240419	17.65	6050	-17.93	20240607	4220	17.65	20240419	6050	-17.93	20230621	4220	17.65	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
47	20240621	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	-90	5	-1.78	1214700995	243770	13.04	4955	5110	4915	6560	3540	5050	4982.90	1.14	-21747	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	5	1	12600000	625	32.42	0.95	12	1.93	153.00	5214.00	6120	20230619	-18.95	4220	20240419	17.54	6050	-18.02	20240607	4220	17.54	20240419	6050	-18.02	20230621	4220	17.54	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
48	20240621	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-55	5	-1.09	994877755	199688	10.68	4955	5110	4915	6560	3540	5050	4982.06	1.14	-24766	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	5	1	12600000	629	32.65	0.96	12	1.58	153.00	5214.00	6120	20230619	-18.38	4220	20240419	18.36	6050	-17.44	20240607	4220	18.36	20240419	6050	-17.44	20230621	4220	18.36	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
49	20240621	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-10	5	-0.20	200833725	40210	2.15	4955	5080	4955	6560	3540	5050	4994.20	1.14	3841	5553	5301	5148	4896	4743	5225	4820	63	1510	500	3630	10	1	12600000	635	32.94	0.97	12	0.32	153.00	5214.00	6120	20230619	-17.65	4220	20240419	19.43	6050	-16.69	20240607	4220	19.43	20240419	6050	-16.69	20230621	4220	19.43	20240419	4.45	N	100660	500	63 억	143852	N	N	N	N
50	20240620	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-10	5	-0.20	9515857075	1853703	26.56	5090	5400	4995	6570	3550	5060	5134.11	1.30	-21290	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	636	33.01	0.97	12	14.71	153.00	5214.00	6120	20230619	-17.48	4220	20240419	19.67	6050	-16.53	20240607	4220	19.67	20240419	6060	-16.67	20230620	4220	19.67	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
51	20240620	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	20	2	0.40	9237043215	1798571	25.77	5090	5400	4995	6570	3550	5060	5136.33	1.30	-19935	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	640	33.20	0.97	12	14.27	153.00	5214.00	6120	20230619	-16.99	4220	20240419	20.38	6050	-16.03	20240607	4220	20.38	20240419	6060	-16.17	20230620	4220	20.38	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
52	20240620	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	40	2	0.79	8683167765	1689431	24.21	5090	5400	4995	6570	3550	5060	5140.33	1.30	-15402	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	643	33.33	0.98	12	13.41	153.00	5214.00	6120	20230619	-16.67	4220	20240419	20.85	6050	-15.70	20240607	4220	20.85	20240419	6060	-15.84	20230620	4220	20.85	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
53	20240620	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	90	2	1.78	4727096885	929587	13.32	5090	5210	4995	6570	3550	5060	5085.52	1.30	13709	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	649	33.66	0.99	12	7.38	153.00	5214.00	6120	20230619	-15.85	4220	20240419	22.04	6050	-14.88	20240607	4220	22.04	20240419	6060	-15.02	20230620	4220	22.04	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
54	20240620	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	0	3	0.00	3924229955	773211	11.08	5090	5210	4995	6570	3550	5060	5075.50	1.30	28030	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	638	33.07	0.97	12	6.14	153.00	5214.00	6120	20230619	-17.32	4220	20240419	19.91	6050	-16.36	20240607	4220	19.91	20240419	6060	-16.50	20230620	4220	19.91	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
55	20240620	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	0	3	0.00	3685509955	726173	10.41	5090	5210	4995	6570	3550	5060	5075.53	1.30	26187	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	638	33.07	0.97	12	5.76	153.00	5214.00	6120	20230619	-17.32	4220	20240419	19.91	6050	-16.36	20240607	4220	19.91	20240419	6060	-16.50	20230620	4220	19.91	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
56	20240620	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-10	5	-0.20	2859637440	562584	8.06	5090	5210	5000	6570	3550	5060	5083.59	1.30	12444	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	636	33.01	0.97	12	4.46	153.00	5214.00	6120	20230619	-17.48	4220	20240419	19.67	6050	-16.53	20240607	4220	19.67	20240419	6060	-16.67	20230620	4220	19.67	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
57	20240620	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	70	2	1.38	898163600	176491	2.53	5090	5160	5030	6570	3550	5060	5091.34	1.30	19234	5846	5452	5106	4712	4366	5650	4910	63	1510	500	3640	10	1	12600000	646	33.53	0.98	12	1.40	153.00	5214.00	6120	20230619	-16.18	4220	20240419	21.56	6050	-15.21	20240607	4220	21.56	20240419	6060	-15.35	20230620	4220	21.56	20240419	4.66	N	100660	500	63 억	163951	N	N	N	N
58	20240619	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	240	2	4.98	36307803175	6907591	1286.52	4760	5500	4760	6260	3375	4820	5256.55	0.71	76631	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	10	1	12600000	638	33.07	0.97	12	54.82	153.00	5214.00	6120	20230619	-17.32	4220	20240419	19.91	6050	-16.36	20240607	4220	19.91	20240419	6120	-17.32	20230619	4220	19.91	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
59	20240619	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	155	2	3.22	34689013040	6587357	1226.87	4760	5500	4760	6260	3375	4820	5266.02	0.71	43281	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	5	1	12600000	627	32.52	0.95	12	52.28	153.00	5214.00	6120	20230619	-18.71	4220	20240419	17.89	6050	-17.77	20240607	4220	17.89	20240419	6120	-18.71	20230619	4220	17.89	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
60	20240619	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	160	2	3.32	3993632990	805474	150.02	4760	5080	4760	6260	3375	4820	4958.17	0.71	25751	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	5	1	12600000	627	32.55	0.96	12	6.39	153.00	5214.00	6120	20230619	-18.63	4220	20240419	18.01	6050	-17.69	20240607	4220	18.01	20240419	6120	-18.63	20230619	4220	18.01	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
61	20240619	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	170	2	3.53	3614928140	729392	135.85	4760	5080	4760	6260	3375	4820	4956.14	0.71	20590	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	5	1	12600000	629	32.61	0.96	12	5.79	153.00	5214.00	6120	20230619	-18.46	4220	20240419	18.25	6050	-17.52	20240607	4220	18.25	20240419	6120	-18.46	20230619	4220	18.25	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
62	20240619	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	190	2	3.94	2099928800	427704	79.66	4760	5030	4760	6260	3375	4820	4909.83	0.71	36550	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	10	1	12600000	631	32.75	0.96	12	3.39	153.00	5214.00	6120	20230619	-18.14	4220	20240419	18.72	6050	-17.19	20240607	4220	18.72	20240419	6120	-18.14	20230619	4220	18.72	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
63	20240619	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	65	2	1.35	1468846510	300454	55.96	4760	4975	4760	6260	3375	4820	4888.83	0.71	29057	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	5	1	12600000	616	31.93	0.94	12	2.38	153.00	5214.00	6120	20230619	-20.18	4220	20240419	15.76	6050	-19.26	20240607	4220	15.76	20240419	6120	-20.18	20230619	4220	15.76	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
64	20240619	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	20	2	0.41	454206165	94080	17.52	4760	4875	4760	6260	3375	4820	4827.90	0.71	5019	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	5	1	12600000	610	31.63	0.93	12	0.75	153.00	5214.00	6120	20230619	-20.92	4220	20240419	14.69	6050	-20.00	20240607	4220	14.69	20240419	6120	-20.92	20230619	4220	14.69	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
65	20240619	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	0	3	0.00	107013195	22388	4.17	4760	4820	4760	6260	3375	4820	4779.39	0.71	3675	5073	4946	4818	4691	4563	5010	4755	63	1440	500	3470	5	1	12600000	607	31.50	0.92	12	0.18	153.00	5214.00	6120	20230619	-21.24	4220	20240419	14.22	6050	-20.33	20240607	4220	14.22	20240419	6120	-21.24	20230619	4220	14.22	20240419	4.42	N	100660	500	63 억	89483	N	N	N	N
66	20240618	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	80	2	1.69	2571405020	531647	55.34	4740	4945	4690	6160	3320	4740	4836.88	0.74	-3159	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	607	31.50	0.92	12	4.22	153.00	5214.00	6120	20230619	-21.24	4220	20240419	14.22	6050	-20.33	20240607	4220	14.22	20240419	6120	-21.24	20230619	4220	14.22	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
67	20240618	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	70	2	1.48	2408633810	497768	51.81	4740	4945	4690	6160	3320	4740	4839.08	0.74	-1812	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	606	31.44	0.92	12	3.95	153.00	5214.00	6120	20230619	-21.41	4220	20240419	13.98	6050	-20.50	20240607	4220	13.98	20240419	6120	-21.41	20230619	4220	13.98	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
68	20240618	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	70	2	1.48	2254063310	465604	48.46	4740	4945	4690	6160	3320	4740	4841.39	0.74	-3930	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	606	31.44	0.92	12	3.70	153.00	5214.00	6120	20230619	-21.41	4220	20240419	13.98	6050	-20.50	20240607	4220	13.98	20240419	6120	-21.41	20230619	4220	13.98	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
69	20240618	130719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	110	2	2.32	2040446255	421385	43.86	4740	4945	4690	6160	3320	4740	4842.49	0.74	-12205	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	611	31.70	0.93	12	3.34	153.00	5214.00	6120	20230619	-20.75	4220	20240419	14.93	6050	-19.83	20240607	4220	14.93	20240419	6120	-20.75	20230619	4220	14.93	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
70	20240618	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	70	2	1.48	1616889430	334182	34.78	4740	4945	4690	6160	3320	4740	4838.66	0.74	4214	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	606	31.44	0.92	12	2.65	153.00	5214.00	6120	20230619	-21.41	4220	20240419	13.98	6050	-20.50	20240607	4220	13.98	20240419	6120	-21.41	20230619	4220	13.98	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
71	20240618	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	90	2	1.90	1473350830	304195	31.66	4740	4945	4690	6160	3320	4740	4843.80	0.74	-4357	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	609	31.57	0.93	12	2.41	153.00	5214.00	6120	20230619	-21.08	4220	20240419	14.45	6050	-20.17	20240607	4220	14.45	20240419	6120	-21.08	20230619	4220	14.45	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
72	20240618	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	175	2	3.69	1008901140	209094	21.76	4740	4945	4690	6160	3320	4740	4825.53	0.74	5500	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	619	32.12	0.94	12	1.66	153.00	5214.00	6120	20230619	-19.69	4220	20240419	16.47	6050	-18.76	20240607	4220	16.47	20240419	6120	-19.69	20230619	4220	16.47	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
73	20240618	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-30	5	-0.63	121012815	25602	2.66	4740	4755	4700	6160	3320	4740	4726.13	0.74	-4306	5263	5001	4858	4596	4453	4930	4525	63	1420	500	3410	5	1	12600000	593	30.78	0.90	12	0.20	153.00	5214.00	6120	20230619	-23.04	4220	20240419	11.61	6050	-22.15	20240607	4220	11.61	20240419	6120	-23.04	20230619	4220	11.61	20240419	4.53	N	100660	500	63 억	92766	N	N	N	N
74	20240617	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	-165	5	-3.36	4692970860	950901	147.78	5050	5120	4715	6370	3435	4905	4936.31	1.51	-97703	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	597	30.98	0.91	12	7.55	153.00	5214.00	6120	20230619	-22.55	4220	20240419	12.32	6050	-21.65	20240607	4220	12.32	20240419	6120	-22.55	20230619	4220	12.32	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
75	20240617	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-150	5	-3.06	4372845645	883376	137.29	5050	5120	4740	6370	3435	4905	4950.18	1.51	-120228	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	599	31.08	0.91	12	7.01	153.00	5214.00	6120	20230619	-22.30	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6120	-22.30	20230619	4220	12.68	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
76	20240617	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-105	5	-2.14	4027709250	811044	126.04	5050	5120	4790	6370	3435	4905	4966.12	1.51	-124129	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	605	31.37	0.92	12	6.44	153.00	5214.00	6120	20230619	-21.57	4220	20240419	13.74	6050	-20.66	20240607	4220	13.74	20240419	6120	-21.57	20230619	4220	13.74	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
77	20240617	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-65	5	-1.33	3756733610	754815	117.31	5050	5120	4820	6370	3435	4905	4977.07	1.51	-123208	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	610	31.63	0.93	12	5.99	153.00	5214.00	6120	20230619	-20.92	4220	20240419	14.69	6050	-20.00	20240607	4220	14.69	20240419	6120	-20.92	20230619	4220	14.69	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
78	20240617	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-5	5	-0.10	3436656155	688923	107.07	5050	5120	4885	6370	3435	4905	4988.51	1.51	-122006	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	617	32.03	0.94	12	5.47	153.00	5214.00	6120	20230619	-19.93	4220	20240419	16.11	6050	-19.01	20240607	4220	16.11	20240419	6120	-19.93	20230619	4220	16.11	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
79	20240617	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	5	2	0.10	3252482385	651394	101.23	5050	5120	4885	6370	3435	4905	4993.18	1.51	-114568	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	619	32.09	0.94	12	5.17	153.00	5214.00	6120	20230619	-19.77	4220	20240419	16.35	6050	-18.84	20240607	4220	16.35	20240419	6120	-19.77	20230619	4220	16.35	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
80	20240617	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	45	2	0.92	2798832935	559136	86.90	5050	5120	4905	6370	3435	4905	5005.73	1.51	-102715	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	624	32.35	0.95	12	4.44	153.00	5214.00	6120	20230619	-19.12	4220	20240419	17.30	6050	-18.18	20240607	4220	17.30	20240419	6120	-19.12	20230619	4220	17.30	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
81	20240617	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	30	2	0.61	1574767215	312680	48.59	5050	5120	4930	6370	3435	4905	5036.56	1.51	-66068	5108	5006	4928	4826	4748	4967	4787	63	1465	500	3530	5	1	12600000	622	32.25	0.95	12	2.48	153.00	5214.00	6120	20230619	-19.36	4220	20240419	16.94	6050	-18.43	20240607	4220	16.94	20240419	6120	-19.36	20230619	4220	16.94	20240419	4.50	N	100660	500	63 억	190566	N	N	N	N
82	20240614	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-95	5	-1.90	2253408355	458737	51.62	5000	5030	4850	6500	3500	5000	4912.15	1.30	25048	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	618	32.06	0.94	12	3.64	153.00	5214.00	6120	20230619	-19.85	4220	20240419	16.23	6050	-18.93	20240607	4220	16.23	20240419	6120	-19.85	20230619	4220	16.23	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
83	20240614	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-100	5	-2.00	2103126750	428043	48.17	5000	5030	4850	6500	3500	5000	4913.29	1.30	25546	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	617	32.03	0.94	12	3.40	153.00	5214.00	6120	20230619	-19.93	4220	20240419	16.11	6050	-19.01	20240607	4220	16.11	20240419	6120	-19.93	20230619	4220	16.11	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
84	20240614	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-95	5	-1.90	1666904600	338629	38.11	5000	5030	4850	6500	3500	5000	4922.44	1.30	4	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	618	32.06	0.94	12	2.69	153.00	5214.00	6120	20230619	-19.85	4220	20240419	16.23	6050	-18.93	20240607	4220	16.23	20240419	6120	-19.85	20230619	4220	16.23	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
85	20240614	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	-110	5	-2.20	1476065960	299553	33.71	5000	5030	4850	6500	3500	5000	4927.49	1.30	-6994	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	616	31.96	0.94	12	2.38	153.00	5214.00	6120	20230619	-20.10	4220	20240419	15.88	6050	-19.17	20240607	4220	15.88	20240419	6120	-20.10	20230619	4220	15.88	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
86	20240614	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-70	5	-1.40	1315893310	267051	30.05	5000	5030	4850	6500	3500	5000	4927.42	1.30	-10480	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	621	32.22	0.95	12	2.12	153.00	5214.00	6120	20230619	-19.44	4220	20240419	16.82	6050	-18.51	20240607	4220	16.82	20240419	6120	-19.44	20230619	4220	16.82	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
87	20240614	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-115	5	-2.30	1215462230	246626	27.75	5000	5030	4850	6500	3500	5000	4928.27	1.30	-20888	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	616	31.93	0.94	12	1.96	153.00	5214.00	6120	20230619	-20.18	4220	20240419	15.76	6050	-19.26	20240607	4220	15.76	20240419	6120	-20.18	20230619	4220	15.76	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
88	20240614	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-75	5	-1.50	884812090	179024	20.15	5000	5030	4895	6500	3500	5000	4942.32	1.30	-19473	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	621	32.19	0.94	12	1.42	153.00	5214.00	6120	20230619	-19.53	4220	20240419	16.71	6050	-18.60	20240607	4220	16.71	20240419	6120	-19.53	20230619	4220	16.71	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
89	20240614	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-25	5	-0.50	168319160	33760	3.80	5000	5030	4960	6500	3500	5000	4985.63	1.30	-244	5403	5201	5098	4896	4793	5150	4845	63	1500	500	3600	5	1	12600000	627	32.52	0.95	12	0.27	153.00	5214.00	6120	20230619	-18.71	4220	20240419	17.89	6050	-17.77	20240607	4220	17.89	20240419	6120	-18.71	20230619	4220	17.89	20240419	5.01	N	100660	500	63 억	163436	N	N	N	N
90	20240613	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-90	5	-1.77	4450912185	869585	47.12	5050	5300	4995	6610	3570	5090	5118.92	0.79	66044	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	630	32.68	0.96	12	6.90	153.00	5214.00	6120	20230619	-18.30	4220	20240419	18.48	6050	-17.36	20240607	4220	18.48	20240419	6120	-18.30	20230619	4220	18.48	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
91	20240613	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-30	5	-0.59	4135166605	806674	43.71	5050	5300	4995	6610	3570	5090	5126.19	0.79	56321	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	638	33.07	0.97	12	6.40	153.00	5214.00	6120	20230619	-17.32	4220	20240419	19.91	6050	-16.36	20240607	4220	19.91	20240419	6120	-17.32	20230619	4220	19.91	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
92	20240613	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-30	5	-0.59	3667558585	713920	38.68	5050	5300	4995	6610	3570	5090	5137.21	0.79	26689	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	638	33.07	0.97	12	5.67	153.00	5214.00	6120	20230619	-17.32	4220	20240419	19.91	6050	-16.36	20240607	4220	19.91	20240419	6120	-17.32	20230619	4220	19.91	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
93	20240613	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-30	5	-0.59	3367358935	654452	35.46	5050	5300	4995	6610	3570	5090	5145.31	0.79	36159	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	638	33.07	0.97	12	5.19	153.00	5214.00	6120	20230619	-17.32	4220	20240419	19.91	6050	-16.36	20240607	4220	19.91	20240419	6120	-17.32	20230619	4220	19.91	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
94	20240613	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	10	2	0.20	2684725765	521483	28.26	5050	5300	4995	6610	3570	5090	5148.25	0.79	49860	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	643	33.33	0.98	12	4.14	153.00	5214.00	6120	20230619	-16.67	4220	20240419	20.85	6050	-15.70	20240607	4220	20.85	20240419	6120	-16.67	20230619	4220	20.85	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
95	20240613	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	40	2	0.79	2441337195	473995	25.68	5050	5300	4995	6610	3570	5090	5150.55	0.79	45378	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	646	33.53	0.98	12	3.76	153.00	5214.00	6120	20230619	-16.18	4220	20240419	21.56	6050	-15.21	20240607	4220	21.56	20240419	6120	-16.18	20230619	4220	21.56	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
96	20240613	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	120	2	2.36	1469471975	287452	15.58	5050	5240	4995	6610	3570	5090	5112.06	0.79	23542	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	656	34.05	1.00	12	2.28	153.00	5214.00	6120	20230619	-14.87	4220	20240419	23.46	6050	-13.88	20240607	4220	23.46	20240419	6120	-14.87	20230619	4220	23.46	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
97	20240613	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-80	5	-1.57	305235445	60539	3.28	5050	5140	4995	6610	3570	5090	5041.96	0.79	11702	5676	5382	5226	4932	4776	5305	4855	63	1520	500	3660	10	1	12600000	631	32.75	0.96	12	0.48	153.00	5214.00	6120	20230619	-18.14	4220	20240419	18.72	6050	-17.19	20240607	4220	18.72	20240419	6120	-18.14	20230619	4220	18.72	20240419	4.18	N	100660	500	63 억	100131	N	N	N	N
98	20240612	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-240	5	-4.50	9590807710	1823510	20.18	5200	5520	5070	6920	3740	5330	5259.75	1.04	-31851	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	641	33.27	0.98	12	14.47	153.00	5214.00	6120	20230619	-16.83	4220	20240419	20.62	6050	-15.87	20240607	4220	20.62	20240419	6120	-16.83	20230619	4220	20.62	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
99	20240612	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-210	5	-3.94	9185329160	1743944	19.30	5200	5520	5110	6920	3740	5330	5266.98	1.04	-25916	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	645	33.46	0.98	12	13.84	153.00	5214.00	6120	20230619	-16.34	4220	20240419	21.33	6050	-15.37	20240607	4220	21.33	20240419	6120	-16.34	20230619	4220	21.33	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
100	20240612	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-130	5	-2.44	8788532550	1666691	18.44	5200	5520	5120	6920	3740	5330	5273.04	1.04	-26726	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	655	33.99	1.00	12	13.23	153.00	5214.00	6120	20230619	-15.03	4220	20240419	23.22	6050	-14.05	20240607	4220	23.22	20240419	6120	-15.03	20230619	4220	23.22	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
101	20240612	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-190	5	-3.56	8406120430	1592766	17.63	5200	5520	5120	6920	3740	5330	5277.68	1.04	-19168	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	648	33.59	0.99	12	12.64	153.00	5214.00	6120	20230619	-16.01	4220	20240419	21.80	6050	-15.04	20240607	4220	21.80	20240419	6120	-16.01	20230619	4220	21.80	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
102	20240612	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-150	5	-2.81	7877614290	1490070	16.49	5200	5520	5120	6920	3740	5330	5286.74	1.04	-17257	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	653	33.86	0.99	12	11.83	153.00	5214.00	6120	20230619	-15.36	4220	20240419	22.75	6050	-14.38	20240607	4220	22.75	20240419	6120	-15.36	20230619	4220	22.75	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
103	20240612	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-100	5	-1.88	7121866700	1344565	14.88	5200	5520	5120	6920	3740	5330	5296.78	1.04	13676	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	659	34.18	1.00	12	10.67	153.00	5214.00	6120	20230619	-14.54	4220	20240419	23.93	6050	-13.55	20240607	4220	23.93	20240419	6120	-14.54	20230619	4220	23.93	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
104	20240612	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-30	5	-0.56	2780628520	532418	5.89	5200	5380	5120	6920	3740	5330	5222.62	1.04	69414	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	668	34.64	1.02	12	4.23	153.00	5214.00	6120	20230619	-13.40	4220	20240419	25.59	6050	-12.40	20240607	4220	25.59	20240419	6120	-13.40	20230619	4220	25.59	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
105	20240612	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-110	5	-2.06	708929170	136206	1.51	5200	5280	5120	6920	3740	5330	5204.73	1.04	10299	6250	5790	5400	4940	4550	6020	5170	63	1590	500	3830	10	1	12600000	658	34.12	1.00	12	1.08	153.00	5214.00	6120	20230619	-14.71	4220	20240419	23.70	6050	-13.72	20240607	4220	23.70	20240419	6120	-14.71	20230619	4220	23.70	20240419	4.51	N	100660	500	63 억	131439	N	N	N	N
106	20240610	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-80	5	-1.52	12243286480	2311758	13.83	5600	5610	5000	6860	3700	5280	5296.53	1.35	-143654	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	655	33.99	1.00	12	18.35	153.00	5214.00	6120	20230619	-15.03	4220	20240419	23.22	6050	-14.05	20240607	4220	23.22	20240419	6120	-15.03	20230619	4220	23.22	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
107	20240610	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-80	5	-1.52	11596770370	2187329	13.08	5600	5610	5000	6860	3700	5280	5301.80	1.35	-122179	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	655	33.99	1.00	12	17.36	153.00	5214.00	6120	20230619	-15.03	4220	20240419	23.22	6050	-14.05	20240607	4220	23.22	20240419	6120	-15.03	20230619	4220	23.22	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
108	20240610	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-200	5	-3.79	10496845830	1972589	11.80	5600	5610	5040	6860	3700	5280	5321.35	1.35	-133066	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	640	33.20	0.97	12	15.66	153.00	5214.00	6120	20230619	-16.99	4220	20240419	20.38	6050	-16.03	20240607	4220	20.38	20240419	6120	-16.99	20230619	4220	20.38	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
109	20240610	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-120	5	-2.27	9320092180	1741794	10.42	5600	5610	5130	6860	3700	5280	5350.86	1.35	-149409	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	650	33.73	0.99	12	13.82	153.00	5214.00	6120	20230619	-15.69	4220	20240419	22.27	6050	-14.71	20240607	4220	22.27	20240419	6120	-15.69	20230619	4220	22.27	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
110	20240610	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-20	5	-0.38	8610418250	1604985	9.60	5600	5610	5160	6860	3700	5280	5364.80	1.35	-143833	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	663	34.38	1.01	12	12.74	153.00	5214.00	6120	20230619	-14.05	4220	20240419	24.64	6050	-13.06	20240607	4220	24.64	20240419	6120	-14.05	20230619	4220	24.64	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
111	20240610	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	0	3	0.00	8147858050	1516972	9.07	5600	5610	5160	6860	3700	5280	5371.13	1.35	-130072	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	665	34.51	1.01	12	12.04	153.00	5214.00	6120	20230619	-13.73	4220	20240419	25.12	6050	-12.73	20240607	4220	25.12	20240419	6120	-13.73	20230619	4220	25.12	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
112	20240610	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	0	3	0.00	6970589460	1291221	7.72	5600	5610	5210	6860	3700	5280	5398.45	1.35	-139609	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	665	34.51	1.01	12	10.25	153.00	5214.00	6120	20230619	-13.73	4220	20240419	25.12	6050	-12.73	20240607	4220	25.12	20240419	6120	-13.73	20230619	4220	25.12	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
113	20240610	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	120	2	2.27	3666289530	667138	3.99	5600	5610	5350	6860	3700	5280	5495.55	1.35	-73618	6763	6021	5308	4566	3853	6392	4937	63	1580	500	3800	10	1	12600000	680	35.29	1.04	12	5.29	153.00	5214.00	6120	20230619	-11.76	4220	20240419	27.96	6050	-10.74	20240607	4220	27.96	20240419	6120	-11.76	20230619	4220	27.96	20240419	3.15	N	100660	500	63 억	170373	N	N	N	N
114	20240607	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	625	2	13.43	91524857015	16104528	515.15	4600	6050	4595	6050	3260	4655	5683.92	0.81	160279	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	10	1	12600000	665	34.51	1.01	12	127.81	153.00	5214.00	6120	20230619	-13.73	4220	20240419	25.12	6050	-12.73	20240607	4220	25.12	20240419	6120	-13.73	20230619	4220	25.12	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
115	20240607	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	635	2	13.64	89646734775	15751203	503.85	4600	6050	4595	6050	3260	4655	5691.47	0.81	119655	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	10	1	12600000	667	34.58	1.01	12	125.01	153.00	5214.00	6120	20230619	-13.56	4220	20240419	25.36	6050	-12.56	20240607	4220	25.36	20240419	6120	-13.56	20230619	4220	25.36	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
116	20240607	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	915	2	19.66	82806074335	14494056	463.64	4600	6050	4595	6050	3260	4655	5713.16	0.81	30746	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	10	1	12600000	702	36.41	1.07	12	115.03	153.00	5214.00	6120	20230619	-8.99	4220	20240419	31.99	6050	-7.93	20240607	4220	31.99	20240419	6120	-8.99	20230619	4220	31.99	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
117	20240607	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	1035	2	22.23	74219906535	12972016	414.95	4600	6050	4595	6050	3260	4655	5721.60	0.81	148797	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	10	1	12600000	717	37.19	1.09	12	102.95	153.00	5214.00	6120	20230619	-7.03	4220	20240419	34.83	6050	-5.95	20240607	4220	34.83	20240419	6120	-7.03	20230619	4220	34.83	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
118	20240607	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	1255	2	26.96	59901753925	10476956	335.14	4600	6050	4595	6050	3260	4655	5717.55	0.81	76205	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	10	1	12600000	745	38.63	1.13	12	83.15	153.00	5214.00	6120	20230619	-3.43	4220	20240419	40.05	6050	-2.31	20240607	4220	40.05	20240419	6120	-3.43	20230619	4220	40.05	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
119	20240607	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	1395	1	29.97	39562338185	7090706	226.82	4600	6050	4595	6050	3260	4655	5579.56	0.81	6444	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	10	1	12600000	762	39.54	1.16	12	56.28	153.00	5214.00	6120	20230619	-1.14	4220	20240419	43.36	6050	0.00	20240607	4220	43.36	20240419	6120	-1.14	20230619	4220	43.36	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
120	20240607	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	95	2	2.04	672971535	142668	4.56	4600	4790	4595	6050	3260	4655	4717.36	0.81	19340	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	5	1	12600000	599	31.05	0.91	12	1.13	153.00	5214.00	6120	20230619	-22.39	4220	20240419	12.56	5490	-13.48	20240213	4220	12.56	20240419	6120	-22.39	20230619	4220	12.56	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
121	20240607	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	45	2	0.97	260159650	55716	1.78	4600	4785	4595	6050	3260	4655	4669.58	0.81	10405	5628	5141	4863	4376	4098	5002	4237	63	1395	500	3350	5	1	12600000	592	30.72	0.90	12	0.44	153.00	5214.00	6120	20230619	-23.20	4220	20240419	11.37	5490	-14.39	20240213	4220	11.37	20240419	6120	-23.20	20230619	4220	11.37	20240419	2.88	N	100660	500	63 억	101897	N	N	N	N
122	20240605	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	-205	5	-4.22	15505445915	3109029	57.54	4795	5350	4585	6310	3405	4860	4987.33	1.02	-28727	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	587	30.42	0.89	12	24.67	153.00	5214.00	6120	20230619	-23.94	4220	20240419	10.31	5490	-15.21	20240213	4220	10.31	20240419	6120	-23.94	20230619	4220	10.31	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
123	20240605	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	-170	5	-3.50	15279723475	3060653	56.65	4795	5350	4585	6310	3405	4860	4992.32	1.02	-32196	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	591	30.65	0.90	12	24.29	153.00	5214.00	6120	20230619	-23.37	4220	20240419	11.14	5490	-14.57	20240213	4220	11.14	20240419	6120	-23.37	20230619	4220	11.14	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
124	20240605	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-150	5	-3.09	14817070570	2962536	54.83	4795	5350	4585	6310	3405	4860	5001.49	1.02	-41037	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	593	30.78	0.90	12	23.51	153.00	5214.00	6120	20230619	-23.04	4220	20240419	11.61	5490	-14.21	20240213	4220	11.61	20240419	6120	-23.04	20230619	4220	11.61	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
125	20240605	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-140	5	-2.88	14015506165	2791997	51.67	4795	5350	4585	6310	3405	4860	5019.90	1.02	-50419	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	595	30.85	0.91	12	22.16	153.00	5214.00	6120	20230619	-22.88	4220	20240419	11.85	5490	-14.03	20240213	4220	11.85	20240419	6120	-22.88	20230619	4220	11.85	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
126	20240605	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-70	5	-1.44	3104420635	651690	12.06	4795	4970	4585	6310	3405	4860	4763.61	1.02	34367	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	604	31.31	0.92	12	5.17	153.00	5214.00	6120	20230619	-21.73	4220	20240419	13.51	5490	-12.75	20240213	4220	13.51	20240419	6120	-21.73	20230619	4220	13.51	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
127	20240605	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	0	3	0.00	2428476660	513403	9.50	4795	4950	4585	6310	3405	4860	4730.10	1.02	22845	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	612	31.76	0.93	12	4.07	153.00	5214.00	6120	20230619	-20.59	4220	20240419	15.17	5490	-11.48	20240213	4220	15.17	20240419	6120	-20.59	20230619	4220	15.17	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
128	20240605	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	-195	5	-4.01	1385261985	296615	5.49	4795	4795	4585	6310	3405	4860	4670.09	1.02	25923	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	588	30.49	0.89	12	2.35	153.00	5214.00	6120	20230619	-23.77	4220	20240419	10.55	5490	-15.03	20240213	4220	10.55	20240419	6120	-23.77	20230619	4220	10.55	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
129	20240605	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-150	5	-3.09	375981010	79499	1.47	4795	4795	4680	6310	3405	4860	4728.99	1.02	8149	5666	5262	4896	4492	4126	5465	4695	63	1450	500	3490	5	1	12600000	593	30.78	0.90	12	0.63	153.00	5214.00	6120	20230619	-23.04	4220	20240419	11.61	5490	-14.21	20240213	4220	11.61	20240419	6120	-23.04	20230619	4220	11.61	20240419	2.70	N	100660	500	63 억	129003	N	N	N	N
130	20240604	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	330	2	7.28	26917700950	5380421	322.26	4600	5300	4530	5880	3175	4530	5003.46	0.96	11987	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	5	1	12600000	612	31.76	0.93	12	42.70	153.00	5214.00	6120	20230619	-20.59	4220	20240419	15.17	5490	-11.48	20240213	4220	15.17	20240419	6120	-20.59	20230619	4220	15.17	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
131	20240604	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	275	2	6.07	26522866315	5298730	317.37	4600	5300	4530	5880	3175	4530	5005.86	0.96	14872	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	5	1	12600000	605	31.41	0.92	12	42.05	153.00	5214.00	6120	20230619	-21.49	4220	20240419	13.86	5490	-12.48	20240213	4220	13.86	20240419	6120	-21.49	20230619	4220	13.86	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
132	20240604	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	370	2	8.17	23484611240	4668031	279.59	4600	5300	4530	5880	3175	4530	5031.37	0.96	-37309	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	5	1	12600000	617	32.03	0.94	12	37.05	153.00	5214.00	6120	20230619	-19.93	4220	20240419	16.11	5490	-10.75	20240213	4220	16.11	20240419	6120	-19.93	20230619	4220	16.11	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
133	20240604	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	170	2	3.75	9890596515	2017490	120.84	4600	5160	4530	5880	3175	4530	4903.15	0.96	35370	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	5	1	12600000	592	30.72	0.90	12	16.01	153.00	5214.00	6120	20230619	-23.20	4220	20240419	11.37	5490	-14.39	20240213	4220	11.37	20240419	6120	-23.20	20230619	4220	11.37	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
134	20240604	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4705	175	2	3.86	9591507240	1954158	117.04	4600	5160	4530	5880	3175	4530	4909.01	0.96	34755	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	5	1	12600000	593	30.75	0.90	12	15.51	153.00	5214.00	6120	20230619	-23.12	4220	20240419	11.49	5490	-14.30	20240213	4220	11.49	20240419	6120	-23.12	20230619	4220	11.49	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
135	20240604	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	160	2	3.53	9425289940	1918820	114.93	4600	5160	4530	5880	3175	4530	4912.80	0.96	35855	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	5	1	12600000	591	30.65	0.90	12	15.23	153.00	5214.00	6120	20230619	-23.37	4220	20240419	11.14	5490	-14.57	20240213	4220	11.14	20240419	6120	-23.37	20230619	4220	11.14	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
136	20240604	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	310	2	6.84	8595632470	1742851	104.39	4600	5160	4530	5880	3175	4530	4932.84	0.96	37315	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	5	1	12600000	610	31.63	0.93	12	13.83	153.00	5214.00	6120	20230619	-20.92	4220	20240419	14.69	5490	-11.84	20240213	4220	14.69	20240419	6120	-20.92	20230619	4220	14.69	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
137	20240604	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	490	2	10.82	2546419425	526868	31.56	4600	5030	4530	5880	3175	4530	4835.39	0.96	50830	5166	4847	4551	4232	3936	5007	4392	63	1350	500	3260	10	1	12600000	633	32.81	0.96	12	4.18	153.00	5214.00	6120	20230619	-17.97	4220	20240419	18.96	5490	-8.56	20240213	4220	18.96	20240419	6120	-17.97	20230619	4220	18.96	20240419	2.72	N	100660	500	63 억	120599	N	N	N	N
138	20240603	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	255	2	5.96	7618319620	1640820	11194.02	4260	4870	4255	5550	2995	4275	4643.35	1.15	-25529	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	571	29.61	0.87	12	13.02	153.00	5214.00	6120	20230619	-25.98	4220	20240419	7.35	5490	-17.49	20240213	4220	7.35	20240419	6120	-25.98	20230619	4220	7.35	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N
139	20240603	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	275	2	6.43	7305098335	1571499	10721.10	4260	4870	4255	5550	2995	4275	4648.49	1.15	-38344	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	573	29.74	0.87	12	12.47	153.00	5214.00	6120	20230619	-25.65	4220	20240419	7.82	5490	-17.12	20240213	4220	7.82	20240419	6120	-25.65	20230619	4220	7.82	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N
140	20240603	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	230	2	5.38	3530697405	767501	5236.06	4260	4800	4255	5550	2995	4275	4600.25	1.15	28045	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	568	29.44	0.86	12	6.09	153.00	5214.00	6120	20230619	-26.39	4220	20240419	6.75	5490	-17.94	20240213	4220	6.75	20240419	6120	-26.39	20230619	4220	6.75	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N
141	20240603	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	195	2	4.56	3444835230	748331	5105.27	4260	4800	4255	5550	2995	4275	4603.36	1.15	30206	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	563	29.22	0.86	12	5.94	153.00	5214.00	6120	20230619	-26.96	4220	20240419	5.92	5490	-18.58	20240213	4220	5.92	20240419	6120	-26.96	20230619	4220	5.92	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N
142	20240603	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	330	2	7.72	2880264810	621594	4240.65	4260	4800	4255	5550	2995	4275	4633.68	1.15	18045	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	580	30.10	0.88	12	4.93	153.00	5214.00	6120	20230619	-24.75	4220	20240419	9.12	5490	-16.12	20240213	4220	9.12	20240419	6120	-24.75	20230619	4220	9.12	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N
143	20240603	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	285	2	6.67	1724043055	374937	2557.90	4260	4760	4255	5550	2995	4275	4598.22	1.15	-14811	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	575	29.80	0.87	12	2.98	153.00	5214.00	6120	20230619	-25.49	4220	20240419	8.06	5490	-16.94	20240213	4220	8.06	20240419	6120	-25.49	20230619	4220	8.06	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N
144	20240603	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	15	2	0.35	7411370	1733	11.82	4260	4300	4255	5550	2995	4275	4276.61	1.15	-330	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	541	28.04	0.82	12	0.01	153.00	5214.00	6120	20230619	-29.90	4220	20240419	1.66	5490	-21.86	20240213	4220	1.66	20240419	6120	-29.90	20230619	4220	1.66	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N
145	20240603	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	25	2	0.58	1904745	445	3.04	4260	4300	4260	5550	2995	4275	4280.33	1.15	-63	4318	4296	4268	4246	4218	4307	4257	63	1275	500	3070	5	1	12600000	542	28.10	0.82	12	0.00	153.00	5214.00	6120	20230619	-29.74	4220	20240419	1.90	5490	-21.68	20240213	4220	1.90	20240419	6120	-29.74	20230619	4220	1.90	20240419	2.84	N	100660	500	63 억	145433	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History