KissMeData/089970/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16330	-270	5	-1.63	6594977370	396985	301.77	16620	17290	16080	21550	11620	16600	16612.87	2.17	-12996	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	3932	-59.82	2.88	12	1.65	-273.00	5679.00	21000	20230721	-22.24	11930	20231101	36.88	20950	-22.05	20240613	12460	31.06	20240227	21000	-22.24	20230721	11930	36.88	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
3	20240628	150742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	-290	5	-1.75	6380273560	383836	291.78	16620	17290	16080	21550	11620	16600	16622.39	2.17	-7195	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	3927	-59.74	2.87	12	1.59	-273.00	5679.00	21000	20230721	-22.33	11930	20231101	36.71	20950	-22.15	20240613	12460	30.90	20240227	21000	-22.33	20230721	11930	36.71	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
4	20240628	140741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16290	-310	5	-1.87	5161820630	308566	234.56	16620	17290	16080	21550	11620	16600	16728.42	2.17	-3209	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	3922	-59.67	2.87	12	1.28	-273.00	5679.00	21000	20230721	-22.43	11930	20231101	36.55	20950	-22.24	20240613	12460	30.74	20240227	21000	-22.43	20230721	11930	36.55	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
5	20240628	130741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	270	2	1.63	3653087080	216996	164.95	16620	17290	16080	21550	11620	16600	16834.81	2.17	-4329	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	4062	-61.79	2.97	12	0.90	-273.00	5679.00	21000	20230721	-19.67	11930	20231101	41.41	20950	-19.47	20240613	12460	35.39	20240227	21000	-19.67	20230721	11930	41.41	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
6	20240628	120740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	520	2	3.13	3083310290	183674	139.62	16620	17290	16080	21550	11620	16600	16786.86	2.17	5823	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	4122	-62.71	3.01	12	0.76	-273.00	5679.00	21000	20230721	-18.48	11930	20231101	43.50	20950	-18.28	20240613	12460	37.40	20240227	21000	-18.48	20230721	11930	43.50	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
7	20240628	110728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17010	410	2	2.47	2351145480	141033	107.21	16620	17230	16080	21550	11620	16600	16670.89	2.17	1028	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	4095	-62.31	3.00	12	0.59	-273.00	5679.00	21000	20230721	-19.00	11930	20231101	42.58	20950	-18.81	20240613	12460	36.52	20240227	21000	-19.00	20230721	11930	42.58	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
8	20240628	100724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	-380	5	-2.29	895816790	54917	41.75	16620	16820	16080	21550	11620	16600	16312.19	2.17	-1370	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	3905	-59.41	2.86	12	0.23	-273.00	5679.00	21000	20230721	-22.76	11930	20231101	35.96	20950	-22.58	20240613	12460	30.18	20240227	21000	-22.76	20230721	11930	35.96	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
9	20240628	090726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16420	-180	5	-1.08	118909730	7193	5.47	16620	16820	16420	21550	11620	16600	16531.31	2.17	-3112	17440	17020	16660	16240	15880	16840	16060	24	4950	100	11620	10	1	24075595	3953	-60.15	2.89	12	0.03	-273.00	5679.00	21000	20230721	-21.81	11930	20231101	37.64	20950	-21.62	20240613	12460	31.78	20240227	21000	-21.81	20230721	11930	37.64	20231101	2.80	N	089970	100	24 억	522017	N	N	274	N	N
10	20240627	160720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16600	-90	5	-0.54	2170572310	130329	51.37	16690	17080	16300	21650	11690	16690	16654.58	2.25	-21722	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	3997	-60.81	2.92	12	0.54	-273.00	5679.00	21000	20230721	-20.95	11930	20231101	39.15	20950	-20.76	20240613	12460	33.23	20240227	21000	-20.95	20230721	11930	39.15	20231101	3.03	N	089970	100	24 억	540808	N	N	274	N	N
11	20240627	150727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	-70	5	-0.42	2087673520	125323	49.40	16690	17080	16300	21650	11690	16690	16658.09	2.25	-20519	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	4001	-60.88	2.93	12	0.52	-273.00	5679.00	21000	20230721	-20.86	11930	20231101	39.31	20950	-20.67	20240613	12460	33.39	20240227	21000	-20.86	20230721	11930	39.31	20231101	3.03	N	089970	100	24 억	540808	N	N	878	N	N
12	20240627	140724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16430	-260	5	-1.56	1775330840	106454	41.96	16690	17080	16300	21650	11690	16690	16676.85	2.25	-22549	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	3956	-60.18	2.89	12	0.44	-273.00	5679.00	21000	20230721	-21.76	11930	20231101	37.72	20950	-21.58	20240613	12460	31.86	20240227	21000	-21.76	20230721	11930	37.72	20231101	3.03	N	089970	100	24 억	540808	N	N	878	N	N
13	20240627	130723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	-160	5	-0.96	1539410850	92118	36.31	16690	17080	16400	21650	11690	16690	16711.52	2.25	-19203	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	3980	-60.55	2.91	12	0.38	-273.00	5679.00	21000	20230721	-21.29	11930	20231101	38.56	20950	-21.10	20240613	12460	32.66	20240227	21000	-21.29	20230721	11930	38.56	20231101	3.03	N	089970	100	24 억	540808	N	N	878	N	N
14	20240627	120726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	-20	5	-0.12	1393445980	83302	32.83	16690	17080	16400	21650	11690	16690	16728.10	2.25	-20633	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	4013	-61.06	2.94	12	0.35	-273.00	5679.00	21000	20230721	-20.62	11930	20231101	39.73	20950	-20.43	20240613	12460	33.79	20240227	21000	-20.62	20230721	11930	39.73	20231101	3.03	N	089970	100	24 억	540808	N	N	878	N	N
15	20240627	110726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	-80	5	-0.48	1240764720	74091	29.20	16690	17080	16400	21650	11690	16690	16747.27	2.25	-19372	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	3999	-60.84	2.92	12	0.31	-273.00	5679.00	21000	20230721	-20.90	11930	20231101	39.23	20950	-20.72	20240613	12460	33.31	20240227	21000	-20.90	20230721	11930	39.23	20231101	3.03	N	089970	100	24 억	540808	N	N	878	N	N
16	20240627	100725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16900	210	2	1.26	905550680	54125	21.33	16690	17080	16400	21650	11690	16690	16731.49	2.25	-8651	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	4069	-61.90	2.98	12	0.22	-273.00	5679.00	21000	20230721	-19.52	11930	20231101	41.66	20950	-19.33	20240613	12460	35.63	20240227	21000	-19.52	20230721	11930	41.66	20231101	3.03	N	089970	100	24 억	540808	N	N	878	N	N
17	20240627	090724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16520	-170	5	-1.02	314530830	18829	7.42	16690	16950	16520	21650	11690	16690	16705.41	2.25	-3339	17590	17140	16550	16100	15510	17365	16325	24	4960	100	11680	10	1	24075595	3977	-60.51	2.91	12	0.08	-273.00	5679.00	21000	20230721	-21.33	11930	20231101	38.47	20950	-21.15	20240613	12460	32.58	20240227	21000	-21.33	20230721	11930	38.47	20231101	3.03	N	089970	100	24 억	540808	N	N	878	N	N
18	20240626	160722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16690	740	2	4.64	4211942880	252498	83.56	15960	17000	15960	20700	11170	15950	16681.09	2.28	-7288	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	4018	-61.14	2.94	12	1.05	-273.00	5679.00	21000	20230721	-20.52	11930	20231101	39.90	20950	-20.33	20240613	12460	33.95	20240227	21000	-20.52	20230721	11930	39.90	20231101	3.03	N	089970	100	24 억	549373	N	N	875	N	N
19	20240626	150725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16710	760	2	4.76	4081605880	244690	80.98	15960	17000	15960	20700	11170	15950	16680.72	2.28	-7033	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	4023	-61.21	2.94	12	1.02	-273.00	5679.00	21000	20230721	-20.43	11930	20231101	40.07	20950	-20.24	20240613	12460	34.11	20240227	21000	-20.43	20230721	11930	40.07	20231101	3.03	N	089970	100	24 억	549373	N	N	4	N	N
20	20240626	140723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16650	700	2	4.39	3935753610	235955	78.09	15960	17000	15960	20700	11170	15950	16680.10	2.28	-5586	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	4009	-60.99	2.93	12	0.98	-273.00	5679.00	21000	20230721	-20.71	11930	20231101	39.56	20950	-20.53	20240613	12460	33.63	20240227	21000	-20.71	20230721	11930	39.56	20231101	3.03	N	089970	100	24 억	549373	N	N	4	N	N
21	20240626	130724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16740	790	2	4.95	3587609730	215216	71.22	15960	17000	15960	20700	11170	15950	16669.81	2.28	-7075	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	4030	-61.32	2.95	12	0.89	-273.00	5679.00	21000	20230721	-20.29	11930	20231101	40.32	20950	-20.10	20240613	12460	34.35	20240227	21000	-20.29	20230721	11930	40.32	20231101	3.03	N	089970	100	24 억	549373	N	N	4	N	N
22	20240626	120723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16750	800	2	5.02	3423247030	205389	67.97	15960	17000	15960	20700	11170	15950	16667.14	2.28	-4330	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	4033	-61.36	2.95	12	0.85	-273.00	5679.00	21000	20230721	-20.24	11930	20231101	40.40	20950	-20.05	20240613	12460	34.43	20240227	21000	-20.24	20230721	11930	40.40	20231101	3.03	N	089970	100	24 억	549373	N	N	4	N	N
23	20240626	110724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16980	1030	2	6.46	2951545770	177464	58.73	15960	17000	15960	20700	11170	15950	16631.80	2.28	-659	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	4088	-62.20	2.99	12	0.74	-273.00	5679.00	21000	20230721	-19.14	11930	20231101	42.33	20950	-18.95	20240613	12460	36.28	20240227	21000	-19.14	20230721	11930	42.33	20231101	3.03	N	089970	100	24 억	549373	N	N	4	N	N
24	20240626	100722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16560	610	2	3.82	2329019860	140145	46.38	15960	16950	15960	20700	11170	15950	16618.64	2.28	-2334	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	3987	-60.66	2.92	12	0.58	-273.00	5679.00	21000	20230721	-21.14	11930	20231101	38.81	20950	-20.95	20240613	12460	32.91	20240227	21000	-21.14	20230721	11930	38.81	20231101	3.03	N	089970	100	24 억	549373	N	N	4	N	N
25	20240626	090724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	350	2	2.19	296002130	18326	6.06	15960	16320	15960	20700	11170	15950	16152.03	2.28	1419	16616	16282	15916	15582	15216	16100	15400	24	4750	100	11160	10	1	24075595	3924	-59.71	2.87	12	0.08	-273.00	5679.00	21000	20230721	-22.38	11930	20231101	36.63	20950	-22.20	20240613	12460	30.82	20240227	21000	-22.38	20230721	11930	36.63	20231101	3.03	N	089970	100	24 억	549373	N	N	4	N	N
26	20240625	160722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	-460	5	-2.80	4793042520	301558	200.20	16120	16250	15550	21300	11490	16410	15893.98	2.24	11187	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3840	-58.42	2.81	12	1.25	-273.00	5679.00	21000	20230721	-24.05	11930	20231101	33.70	20950	-23.87	20240613	12460	28.01	20240227	21000	-24.05	20230721	11930	33.70	20231101	3.04	N	089970	100	24 억	538747	N	N	4	N	N
27	20240625	150718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16020	-390	5	-2.38	4556308950	286752	190.37	16120	16250	15550	21300	11490	16410	15889.23	2.24	11452	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3857	-58.68	2.82	12	1.19	-273.00	5679.00	21000	20230721	-23.71	11930	20231101	34.28	20950	-23.53	20240613	12460	28.57	20240227	21000	-23.71	20230721	11930	34.28	20231101	3.04	N	089970	100	24 억	538747	N	N	0	N	N
28	20240625	140722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16120	-290	5	-1.77	4128424890	260230	172.77	16120	16250	15550	21300	11490	16410	15864.36	2.24	19292	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3881	-59.05	2.84	12	1.08	-273.00	5679.00	21000	20230721	-23.24	11930	20231101	35.12	20950	-23.05	20240613	12460	29.37	20240227	21000	-23.24	20230721	11930	35.12	20231101	3.04	N	089970	100	24 억	538747	N	N	0	N	N
29	20240625	130723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	-460	5	-2.80	3758430440	237248	157.51	16120	16250	15550	21300	11490	16410	15841.60	2.24	18726	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3840	-58.42	2.81	12	0.99	-273.00	5679.00	21000	20230721	-24.05	11930	20231101	33.70	20950	-23.87	20240613	12460	28.01	20240227	21000	-24.05	20230721	11930	33.70	20231101	3.04	N	089970	100	24 억	538747	N	N	0	N	N
30	20240625	120725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	-640	5	-3.90	2777757320	175023	116.20	16120	16250	15550	21300	11490	16410	15870.58	2.24	-16157	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3797	-57.77	2.78	12	0.73	-273.00	5679.00	21000	20230721	-24.90	11930	20231101	32.19	20950	-24.73	20240613	12460	26.57	20240227	21000	-24.90	20230721	11930	32.19	20231101	3.04	N	089970	100	24 억	538747	N	N	0	N	N
31	20240625	110724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	-560	5	-3.41	2367046750	149052	98.96	16120	16250	15550	21300	11490	16410	15880.41	2.24	-14549	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3816	-58.06	2.79	12	0.62	-273.00	5679.00	21000	20230721	-24.52	11930	20231101	32.86	20950	-24.34	20240613	12460	27.21	20240227	21000	-24.52	20230721	11930	32.86	20231101	3.04	N	089970	100	24 억	538747	N	N	0	N	N
32	20240625	100722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	-580	5	-3.53	1969069140	124056	82.36	16120	16250	15550	21300	11490	16410	15872.09	2.24	-18859	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3811	-57.99	2.79	12	0.52	-273.00	5679.00	21000	20230721	-24.62	11930	20231101	32.69	20950	-24.44	20240613	12460	27.05	20240227	21000	-24.62	20230721	11930	32.69	20231101	3.04	N	089970	100	24 억	538747	N	N	0	N	N
33	20240625	090722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16100	-310	5	-1.89	264600750	16437	10.91	16120	16250	16010	21300	11490	16410	16096.42	2.24	835	16830	16620	16480	16270	16130	16550	16200	24	4890	100	11480	10	1	24075595	3876	-58.97	2.84	12	0.07	-273.00	5679.00	21000	20230721	-23.33	11930	20231101	34.95	20950	-23.15	20240613	12460	29.21	20240227	21000	-23.33	20230721	11930	34.95	20231101	3.04	N	089970	100	24 억	538747	N	N	0	N	N
34	20240624	160719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16410	-150	5	-0.91	2443916710	148277	64.83	16550	16690	16340	21500	11600	16560	16482.49	2.28	-8574	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3951	-60.11	2.89	12	0.62	-273.00	5679.00	21000	20230721	-21.86	11930	20231101	37.55	20950	-21.67	20240613	12460	31.70	20240227	21000	-21.86	20230721	11930	37.55	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
35	20240624	150720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16360	-200	5	-1.21	2121997180	128721	56.28	16550	16690	16340	21500	11600	16560	16485.24	2.28	-8815	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3939	-59.93	2.88	12	0.53	-273.00	5679.00	21000	20230721	-22.10	11930	20231101	37.13	20950	-21.91	20240613	12460	31.30	20240227	21000	-22.10	20230721	11930	37.13	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
36	20240624	140721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16460	-100	5	-0.60	1617371860	98035	42.86	16550	16690	16340	21500	11600	16560	16497.89	2.28	-12505	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3963	-60.29	2.90	12	0.41	-273.00	5679.00	21000	20230721	-21.62	11930	20231101	37.97	20950	-21.43	20240613	12460	32.10	20240227	21000	-21.62	20230721	11930	37.97	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
37	20240624	130718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16590	30	2	0.18	1350628840	81876	35.80	16550	16690	16340	21500	11600	16560	16496.02	2.28	-6098	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3994	-60.77	2.92	12	0.34	-273.00	5679.00	21000	20230721	-21.00	11930	20231101	39.06	20950	-20.81	20240613	12460	33.15	20240227	21000	-21.00	20230721	11930	39.06	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
38	20240624	120720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	-30	5	-0.18	1166667250	70747	30.93	16550	16690	16340	21500	11600	16560	16490.68	2.28	-5513	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3980	-60.55	2.91	12	0.29	-273.00	5679.00	21000	20230721	-21.29	11930	20231101	38.56	20950	-21.10	20240613	12460	32.66	20240227	21000	-21.29	20230721	11930	38.56	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
39	20240624	110722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16590	30	2	0.18	1056363480	64071	28.01	16550	16690	16340	21500	11600	16560	16487.37	2.28	-5086	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3994	-60.77	2.92	12	0.27	-273.00	5679.00	21000	20230721	-21.00	11930	20231101	39.06	20950	-20.81	20240613	12460	33.15	20240227	21000	-21.00	20230721	11930	39.06	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
40	20240624	100720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16510	-50	5	-0.30	770594270	46807	20.46	16550	16640	16340	21500	11600	16560	16463.20	2.28	-4499	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3975	-60.48	2.91	12	0.19	-273.00	5679.00	21000	20230721	-21.38	11930	20231101	38.39	20950	-21.19	20240613	12460	32.50	20240227	21000	-21.38	20230721	11930	38.39	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
41	20240624	090720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16410	-150	5	-0.91	162515180	9884	4.32	16550	16550	16360	21500	11600	16560	16442.09	2.28	-2831	17533	17046	16773	16286	16013	16910	16150	24	4940	100	11590	10	1	24075595	3951	-60.11	2.89	12	0.04	-273.00	5679.00	21000	20230721	-21.86	11930	20231101	37.55	20950	-21.67	20240613	12460	31.70	20240227	21000	-21.86	20230721	11930	37.55	20231101	2.86	N	089970	100	24 억	548199	N	N	2641	N	N
42	20240621	160656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16560	-640	5	-3.72	3770137660	224151	67.98	16980	17260	16500	22350	12040	17200	16820.77	2.36	-27195	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	3987	-60.66	2.92	12	0.93	-273.00	5679.00	21000	20230721	-21.14	11930	20231101	38.81	20950	-20.95	20240613	12460	32.91	20240227	21000	-21.14	20230721	11930	38.81	20231101	2.83	N	089970	100	24 억	567491	N	N	2641	N	N
43	20240621	150655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16710	-490	5	-2.85	3313914250	196666	59.64	16980	17260	16500	22350	12040	17200	16850.46	2.36	-28081	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	4023	-61.21	2.94	12	0.82	-273.00	5679.00	21000	20230721	-20.43	11930	20231101	40.07	20950	-20.24	20240613	12460	34.11	20240227	21000	-20.43	20230721	11930	40.07	20231101	2.83	N	089970	100	24 억	567491	N	N	1970	N	N
44	20240621	140656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16830	-370	5	-2.15	2817366410	166990	50.64	16980	17260	16500	22350	12040	17200	16871.45	2.36	-30267	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	4052	-61.65	2.96	12	0.69	-273.00	5679.00	21000	20230721	-19.86	11930	20231101	41.07	20950	-19.67	20240613	12460	35.07	20240227	21000	-19.86	20230721	11930	41.07	20231101	2.83	N	089970	100	24 억	567491	N	N	1970	N	N
45	20240621	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	-200	5	-1.16	2536916830	150391	45.61	16980	17260	16500	22350	12040	17200	16868.79	2.36	-24048	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	4093	-62.27	2.99	12	0.62	-273.00	5679.00	21000	20230721	-19.05	11930	20231101	42.50	20950	-18.85	20240613	12460	36.44	20240227	21000	-19.05	20230721	11930	42.50	20231101	2.83	N	089970	100	24 억	567491	N	N	1970	N	N
46	20240621	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16990	-210	5	-1.22	2378602180	141056	42.78	16980	17260	16500	22350	12040	17200	16862.80	2.36	-21745	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	4090	-62.23	2.99	12	0.59	-273.00	5679.00	21000	20230721	-19.10	11930	20231101	42.41	20950	-18.90	20240613	12460	36.36	20240227	21000	-19.10	20230721	11930	42.41	20231101	2.83	N	089970	100	24 억	567491	N	N	1970	N	N
47	20240621	110657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	-330	5	-1.92	2051732760	121952	36.99	16980	17100	16500	22350	12040	17200	16824.08	2.36	-14333	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	4062	-61.79	2.97	12	0.51	-273.00	5679.00	21000	20230721	-19.67	11930	20231101	41.41	20950	-19.47	20240613	12460	35.39	20240227	21000	-19.67	20230721	11930	41.41	20231101	2.83	N	089970	100	24 억	567491	N	N	1970	N	N
48	20240621	100655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16960	-240	5	-1.40	1659730620	98823	29.97	16980	17100	16500	22350	12040	17200	16794.95	2.36	-4553	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	4083	-62.12	2.99	12	0.41	-273.00	5679.00	21000	20230721	-19.24	11930	20231101	42.16	20950	-19.05	20240613	12460	36.12	20240227	21000	-19.24	20230721	11930	42.16	20231101	2.83	N	089970	100	24 억	567491	N	N	1970	N	N
49	20240621	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16930	-270	5	-1.57	280733530	16555	5.02	16980	17100	16870	22350	12040	17200	16957.53	2.36	99	18866	18032	17606	16772	16346	17820	16560	24	5150	100	12040	10	1	24075595	4076	-62.01	2.98	12	0.07	-273.00	5679.00	21000	20230721	-19.38	11930	20231101	41.91	20950	-19.19	20240613	12460	35.87	20240227	21000	-19.38	20230721	11930	41.91	20231101	2.83	N	089970	100	24 억	567491	N	N	1970	N	N
50	20240620	160653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17200	-1070	5	-5.86	5836150810	327477	41.92	18240	18440	17180	23750	12790	18270	17821.95	2.56	-60782	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4141	-63.00	3.03	12	1.36	-273.00	5679.00	21000	20230721	-18.10	11930	20231101	44.17	20950	-17.90	20240613	12460	38.04	20240227	21000	-18.10	20230721	11930	44.17	20231101	2.64	N	089970	100	24 억	616096	N	N	1970	N	N
51	20240620	150655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17340	-930	5	-5.09	5347343270	299126	38.29	18240	18440	17280	23750	12790	18270	17875.72	2.56	-67139	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4175	-63.52	3.05	12	1.24	-273.00	5679.00	21000	20230721	-17.43	11930	20231101	45.35	20950	-17.23	20240613	12460	39.17	20240227	21000	-17.43	20230721	11930	45.35	20231101	2.64	N	089970	100	24 억	616096	N	N	3807	N	N
52	20240620	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17620	-650	5	-3.56	4410525010	245481	31.42	18240	18440	17530	23750	12790	18270	17966.08	2.56	-56346	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4242	-64.54	3.10	12	1.02	-273.00	5679.00	21000	20230721	-16.10	11930	20231101	47.69	20950	-15.89	20240613	12460	41.41	20240227	21000	-16.10	20230721	11930	47.69	20231101	2.64	N	089970	100	24 억	616096	N	N	3807	N	N
53	20240620	130655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17790	-480	5	-2.63	3866180910	214627	27.47	18240	18440	17690	23750	12790	18270	18012.72	2.56	-46328	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4283	-65.16	3.13	12	0.89	-273.00	5679.00	21000	20230721	-15.29	11930	20231101	49.12	20950	-15.08	20240613	12460	42.78	20240227	21000	-15.29	20230721	11930	49.12	20231101	2.64	N	089970	100	24 억	616096	N	N	3807	N	N
54	20240620	120654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17810	-460	5	-2.52	3390512450	187800	24.04	18240	18440	17710	23750	12790	18270	18053.11	2.56	-33119	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4288	-65.24	3.14	12	0.78	-273.00	5679.00	21000	20230721	-15.19	11930	20231101	49.29	20950	-14.99	20240613	12460	42.94	20240227	21000	-15.19	20230721	11930	49.29	20231101	2.64	N	089970	100	24 억	616096	N	N	3807	N	N
55	20240620	110657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17760	-510	5	-2.79	3137443390	173584	22.22	18240	18440	17710	23750	12790	18270	18073.78	2.56	-31930	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4276	-65.05	3.13	12	0.72	-273.00	5679.00	21000	20230721	-15.43	11930	20231101	48.87	20950	-15.23	20240613	12460	42.54	20240227	21000	-15.43	20230721	11930	48.87	20231101	2.64	N	089970	100	24 억	616096	N	N	3807	N	N
56	20240620	100655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18030	-240	5	-1.31	1935151770	106384	13.62	18240	18440	17860	23750	12790	18270	18189.77	2.56	-13043	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4341	-66.04	3.17	12	0.44	-273.00	5679.00	21000	20230721	-14.14	11930	20231101	51.13	20950	-13.94	20240613	12460	44.70	20240227	21000	-14.14	20230721	11930	51.13	20231101	2.64	N	089970	100	24 억	616096	N	N	3807	N	N
57	20240620	090702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17980	-290	5	-1.59	572913450	31624	4.05	18240	18320	17860	23750	12790	18270	18113.26	2.56	55	19350	18810	17930	17390	16510	19080	17660	24	5480	100	12780	10	1	24075595	4329	-65.86	3.17	12	0.13	-273.00	5679.00	21000	20230721	-14.38	11930	20231101	50.71	20950	-14.18	20240613	12460	44.30	20240227	21000	-14.38	20230721	11930	50.71	20231101	2.64	N	089970	100	24 억	616096	N	N	3807	N	N
58	20240619	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18270	420	2	2.35	13848144820	775577	75.64	17860	18470	17050	23200	12500	17850	17853.76	2.93	105660	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4399	-66.92	3.22	12	3.22	-273.00	5679.00	21000	20230721	-13.00	11930	20231101	53.14	20950	-12.79	20240613	12460	46.63	20240227	21000	-13.00	20230721	11930	53.14	20231101	2.66	N	089970	100	24 억	705046	N	N	3807	N	N
59	20240619	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18320	470	2	2.63	13126755220	736110	71.79	17860	18470	17050	23200	12500	17850	17832.56	2.93	104274	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4411	-67.11	3.23	12	3.06	-273.00	5679.00	21000	20230721	-12.76	11930	20231101	53.56	20950	-12.55	20240613	12460	47.03	20240227	21000	-12.76	20230721	11930	53.56	20231101	2.66	N	089970	100	24 억	705046	N	N	1662	N	N
60	20240619	140657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18290	440	2	2.46	10666807950	601703	58.68	17860	18470	17050	23200	12500	17850	17727.38	2.93	80738	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4403	-67.00	3.22	12	2.50	-273.00	5679.00	21000	20230721	-12.90	11930	20231101	53.31	20950	-12.70	20240613	12460	46.79	20240227	21000	-12.90	20230721	11930	53.31	20231101	2.66	N	089970	100	24 억	705046	N	N	1662	N	N
61	20240619	130649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17570	-280	5	-1.57	6444101870	367877	35.88	17860	18200	17050	23200	12500	17850	17515.61	2.93	-10548	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4230	-64.36	3.09	12	1.53	-273.00	5679.00	21000	20230721	-16.33	11930	20231101	47.28	20950	-16.13	20240613	12460	41.01	20240227	21000	-16.33	20230721	11930	47.28	20231101	2.66	N	089970	100	24 억	705046	N	N	1662	N	N
62	20240619	120651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	-550	5	-3.08	5307248990	302015	29.45	17860	18200	17210	23200	12500	17850	17571.39	2.93	-12726	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4165	-63.37	3.05	12	1.25	-273.00	5679.00	21000	20230721	-17.62	11930	20231101	45.01	20950	-17.42	20240613	12460	38.84	20240227	21000	-17.62	20230721	11930	45.01	20231101	2.66	N	089970	100	24 억	705046	N	N	1662	N	N
63	20240619	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	-560	5	-3.14	4882624200	277564	27.07	17860	18200	17210	23200	12500	17850	17589.55	2.93	-9259	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4163	-63.33	3.04	12	1.15	-273.00	5679.00	21000	20230721	-17.67	11930	20231101	44.93	20950	-17.47	20240613	12460	38.76	20240227	21000	-17.67	20230721	11930	44.93	20231101	2.66	N	089970	100	24 억	705046	N	N	1662	N	N
64	20240619	100653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17360	-490	5	-2.75	3509085320	198449	19.35	17860	18200	17320	23200	12500	17850	17681.25	2.93	-20777	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4180	-63.59	3.06	12	0.82	-273.00	5679.00	21000	20230721	-17.33	11930	20231101	45.52	20950	-17.14	20240613	12460	39.33	20240227	21000	-17.33	20230721	11930	45.52	20231101	2.66	N	089970	100	24 억	705046	N	N	1662	N	N
65	20240619	090700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17590	-260	5	-1.46	774747720	43921	4.28	17860	17870	17320	23200	12500	17850	17631.98	2.93	1768	19563	18706	17403	16546	15243	19135	16975	24	5350	100	12490	10	1	24075595	4235	-64.43	3.10	12	0.18	-273.00	5679.00	21000	20230721	-16.24	11930	20231101	47.44	20950	-16.04	20240613	12460	41.17	20240227	21000	-16.24	20230721	11930	47.44	20231101	2.66	N	089970	100	24 억	705046	N	N	1662	N	N
66	20240618	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17850	920	2	5.43	17474275010	1017430	126.40	16800	18260	16100	22000	11860	16930	17173.45	2.88	73665	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	4297	-65.38	3.14	12	4.23	-273.00	5679.00	21000	20230721	-15.00	11930	20231101	49.62	20950	-14.80	20240613	12460	43.26	20240227	21000	-15.00	20230721	11930	49.62	20231101	2.37	N	089970	100	24 억	692266	N	N	1662	N	N
67	20240618	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17800	870	2	5.14	16898295790	985095	122.39	16800	18260	16100	22000	11860	16930	17153.98	2.88	69572	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	4285	-65.20	3.13	12	4.09	-273.00	5679.00	21000	20230721	-15.24	11930	20231101	49.20	20950	-15.04	20240613	12460	42.86	20240227	21000	-15.24	20230721	11930	49.20	20231101	2.37	N	089970	100	24 억	692266	N	N	423	N	N
68	20240618	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17900	970	2	5.73	15530685280	908641	112.89	16800	18260	16100	22000	11860	16930	17092.21	2.88	64860	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	4310	-65.57	3.15	12	3.77	-273.00	5679.00	21000	20230721	-14.76	11930	20231101	50.04	20950	-14.56	20240613	12460	43.66	20240227	21000	-14.76	20230721	11930	50.04	20231101	2.37	N	089970	100	24 억	692266	N	N	423	N	N
69	20240618	130651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17990	1060	2	6.26	13273763130	783485	97.34	16800	18150	16100	22000	11860	16930	16941.95	2.88	45454	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	4331	-65.90	3.17	12	3.25	-273.00	5679.00	21000	20230721	-14.33	11930	20231101	50.80	20950	-14.13	20240613	12460	44.38	20240227	21000	-14.33	20230721	11930	50.80	20231101	2.37	N	089970	100	24 억	692266	N	N	423	N	N
70	20240618	120653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	530	2	3.13	10969692150	654533	81.32	16800	17680	16100	22000	11860	16930	16759.57	2.88	18027	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	4204	-63.96	3.07	12	2.72	-273.00	5679.00	21000	20230721	-16.86	11930	20231101	46.35	20950	-16.66	20240613	12460	40.13	20240227	21000	-16.86	20230721	11930	46.35	20231101	2.37	N	089970	100	24 억	692266	N	N	423	N	N
71	20240618	110649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	360	2	2.13	8700682970	524562	65.17	16800	17370	16100	22000	11860	16930	16586.57	2.88	13491	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	4163	-63.33	3.04	12	2.18	-273.00	5679.00	21000	20230721	-17.67	11930	20231101	44.93	20950	-17.47	20240613	12460	38.76	20240227	21000	-17.67	20230721	11930	44.93	20231101	2.37	N	089970	100	24 억	692266	N	N	423	N	N
72	20240618	100649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	-380	5	-2.24	6100092880	371348	46.14	16800	16900	16100	22000	11860	16930	16426.89	2.88	-8312	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	3985	-60.62	2.91	12	1.54	-273.00	5679.00	21000	20230721	-21.19	11930	20231101	38.73	20950	-21.00	20240613	12460	32.83	20240227	21000	-21.19	20230721	11930	38.73	20231101	2.37	N	089970	100	24 억	692266	N	N	423	N	N
73	20240618	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16440	-490	5	-2.89	1354427060	81685	10.15	16800	16900	16410	22000	11860	16930	16581.10	2.88	-11836	18290	17610	17170	16490	16050	17390	16270	24	5070	100	11850	10	1	24075595	3958	-60.22	2.89	12	0.34	-273.00	5679.00	21000	20230721	-21.71	11930	20231101	37.80	20950	-21.53	20240613	12460	31.94	20240227	21000	-21.71	20230721	11930	37.80	20231101	2.37	N	089970	100	24 억	692266	N	N	423	N	N
74	20240617	160644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16930	-1220	5	-6.72	13648566330	799437	89.42	17820	17850	16730	23550	12710	18150	17073.15	2.65	58757	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4076	-62.01	2.98	12	3.32	-273.00	5679.00	21000	20230721	-19.38	11930	20231101	41.91	20950	-19.19	20240613	12460	35.87	20240227	21000	-19.38	20230721	11930	41.91	20231101	2.07	N	089970	100	24 억	637276	N	N	423	N	N
75	20240617	150649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16840	-1310	5	-7.22	13108693390	767481	85.84	17820	17850	16730	23550	12710	18150	17080.04	2.65	52369	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4054	-61.68	2.97	12	3.19	-273.00	5679.00	21000	20230721	-19.81	11930	20231101	41.16	20950	-19.62	20240613	12460	35.15	20240227	21000	-19.81	20230721	11930	41.16	20231101	2.07	N	089970	100	24 억	637276	N	N	1622	N	N
76	20240617	140641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16930	-1220	5	-6.72	12136282720	709927	79.40	17820	17850	16730	23550	12710	18150	17094.99	2.65	33451	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4076	-62.01	2.98	12	2.95	-273.00	5679.00	21000	20230721	-19.38	11930	20231101	41.91	20950	-19.19	20240613	12460	35.87	20240227	21000	-19.38	20230721	11930	41.91	20231101	2.07	N	089970	100	24 억	637276	N	N	1622	N	N
77	20240617	130642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	-1150	5	-6.34	11388955870	665855	74.47	17820	17850	16730	23550	12710	18150	17104.13	2.65	27137	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4093	-62.27	2.99	12	2.77	-273.00	5679.00	21000	20230721	-19.05	11930	20231101	42.50	20950	-18.85	20240613	12460	36.44	20240227	21000	-19.05	20230721	11930	42.50	20231101	2.07	N	089970	100	24 억	637276	N	N	1622	N	N
78	20240617	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16890	-1260	5	-6.94	10358463430	604747	67.64	17820	17850	16730	23550	12710	18150	17128.45	2.65	26864	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4066	-61.87	2.97	12	2.51	-273.00	5679.00	21000	20230721	-19.57	11930	20231101	41.58	20950	-19.38	20240613	12460	35.55	20240227	21000	-19.57	20230721	11930	41.58	20231101	2.07	N	089970	100	24 억	637276	N	N	1622	N	N
79	20240617	110637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16950	-1200	5	-6.61	8954273890	521341	58.31	17820	17850	16730	23550	12710	18150	17175.31	2.65	36348	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4081	-62.09	2.98	12	2.17	-273.00	5679.00	21000	20230721	-19.29	11930	20231101	42.08	20950	-19.09	20240613	12460	36.04	20240227	21000	-19.29	20230721	11930	42.08	20231101	2.07	N	089970	100	24 억	637276	N	N	1622	N	N
80	20240617	100638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17450	-700	5	-3.86	7243574190	421156	47.11	17820	17850	16730	23550	12710	18150	17199.08	2.65	29096	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4201	-63.92	3.07	12	1.75	-273.00	5679.00	21000	20230721	-16.90	11930	20231101	46.27	20950	-16.71	20240613	12460	40.05	20240227	21000	-16.90	20230721	11930	46.27	20231101	2.07	N	089970	100	24 억	637276	N	N	1622	N	N
81	20240617	090642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17390	-760	5	-4.19	1291188690	73233	8.19	17820	17850	17350	23550	12710	18150	17630.65	2.65	3254	20076	19112	18526	17562	16976	18820	17270	24	5400	100	12700	10	1	24075595	4187	-63.70	3.06	12	0.30	-273.00	5679.00	21000	20230721	-17.19	11930	20231101	45.77	20950	-16.99	20240613	12460	39.57	20240227	21000	-17.19	20230721	11930	45.77	20231101	2.07	N	089970	100	24 억	637276	N	N	1622	N	N
82	20240614	160545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18150	-950	5	-4.97	16254396630	880114	38.45	19410	19490	17940	24800	13370	19100	18464.31	2.66	-30244	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4370	-66.48	3.20	12	3.66	-273.00	5679.00	21000	20230721	-13.57	11930	20231101	52.14	20950	-13.37	20240613	12460	45.67	20240227	21000	-13.57	20230721	11930	52.14	20231101	2.03	N	089970	100	24 억	641613	N	N	1622	N	N
83	20240614	150547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	-850	5	-4.45	15635140130	846111	36.96	19410	19490	17940	24800	13370	19100	18474.17	2.66	-30338	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4394	-66.85	3.21	12	3.51	-273.00	5679.00	21000	20230721	-13.10	11930	20231101	52.98	20950	-12.89	20240613	12460	46.47	20240227	21000	-13.10	20230721	11930	52.98	20231101	2.03	N	089970	100	24 억	641613	N	N	11084	N	N
84	20240614	140546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18220	-880	5	-4.61	14220810480	768476	33.57	19410	19490	17940	24800	13370	19100	18500.29	2.66	-21464	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4387	-66.74	3.21	12	3.19	-273.00	5679.00	21000	20230721	-13.24	11930	20231101	52.72	20950	-13.03	20240613	12460	46.23	20240227	21000	-13.24	20230721	11930	52.72	20231101	2.03	N	089970	100	24 억	641613	N	N	11084	N	N
85	20240614	130546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18120	-980	5	-5.13	12438114220	669697	29.26	19410	19490	18020	24800	13370	19100	18567.74	2.66	-17425	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4362	-66.37	3.19	12	2.78	-273.00	5679.00	21000	20230721	-13.71	11930	20231101	51.89	20950	-13.51	20240613	12460	45.43	20240227	21000	-13.71	20230721	11930	51.89	20231101	2.03	N	089970	100	24 억	641613	N	N	11084	N	N
86	20240614	120551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18270	-830	5	-4.35	11213839660	602305	26.31	19410	19490	18130	24800	13370	19100	18613.11	2.66	-20966	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4399	-66.92	3.22	12	2.50	-273.00	5679.00	21000	20230721	-13.00	11930	20231101	53.14	20950	-12.79	20240613	12460	46.63	20240227	21000	-13.00	20230721	11930	53.14	20231101	2.03	N	089970	100	24 억	641613	N	N	11084	N	N
87	20240614	110632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18270	-830	5	-4.35	10475387810	561982	24.55	19410	19490	18130	24800	13370	19100	18634.86	2.66	-21875	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4399	-66.92	3.22	12	2.33	-273.00	5679.00	21000	20230721	-13.00	11930	20231101	53.14	20950	-12.79	20240613	12460	46.63	20240227	21000	-13.00	20230721	11930	53.14	20231101	2.03	N	089970	100	24 억	641613	N	N	11084	N	N
88	20240614	100629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18410	-690	5	-3.61	7814861680	416535	18.20	19410	19490	18300	24800	13370	19100	18756.40	2.66	-10635	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4432	-67.44	3.24	12	1.73	-273.00	5679.00	21000	20230721	-12.33	11930	20231101	54.32	20950	-12.12	20240613	12460	47.75	20240227	21000	-12.33	20230721	11930	54.32	20231101	2.03	N	089970	100	24 억	641613	N	N	11084	N	N
89	20240614	090633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18910	-190	5	-0.99	1729564840	89774	3.92	19410	19490	18900	24800	13370	19100	19278.28	2.66	-7894	21893	20496	19553	18156	17213	20025	17685	24	5700	100	13370	10	1	24075595	4553	-69.27	3.33	12	0.37	-273.00	5679.00	21000	20230721	-9.95	11930	20231101	58.51	20950	-9.74	20240613	12460	51.77	20240227	21000	-9.95	20230721	11930	58.51	20231101	2.03	N	089970	100	24 억	641613	N	N	11084	N	N
90	20240613	160625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19100	-300	5	-1.55	44927187530	2266316	72.79	19870	20950	18610	25200	13580	19400	19825.43	3.28	-144986	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	10	1	24075595	4598	-69.96	3.36	12	9.41	-273.00	5679.00	21000	20230721	-9.05	11930	20231101	60.10	20950	-8.83	20240613	12460	53.29	20240227	21000	-9.05	20230721	11930	60.10	20231101	2.23	N	089970	100	24 억	790624	N	N	11066	N	N
91	20240613	150636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19080	-320	5	-1.65	42637211190	2145185	68.90	19870	20950	18880	25200	13580	19400	19876.62	3.28	-151539	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	10	1	24075595	4594	-69.89	3.36	12	8.91	-273.00	5679.00	21000	20230721	-9.14	11930	20231101	59.93	20950	-8.93	20240613	12460	53.13	20240227	21000	-9.14	20230721	11930	59.93	20231101	2.23	N	089970	100	24 억	790624	N	N	3120	N	N
92	20240613	140629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19140	-260	5	-1.34	27022689640	1349491	43.35	19870	20950	19100	25200	13580	19400	20026.12	3.28	-66314	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	10	1	24075595	4608	-70.11	3.37	12	5.61	-273.00	5679.00	21000	20230721	-8.86	11930	20231101	60.44	20950	-8.64	20240613	12460	53.61	20240227	21000	-8.86	20230721	11930	60.44	20231101	2.23	N	089970	100	24 억	790624	N	N	3120	N	N
93	20240613	130629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19500	100	2	0.52	24476486690	1217714	39.11	19870	20950	19380	25200	13580	19400	20102.55	3.28	-66646	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	10	1	24075595	4695	-71.43	3.43	12	5.06	-273.00	5679.00	21000	20230721	-7.14	11930	20231101	63.45	20950	-6.92	20240613	12460	56.50	20240227	21000	-7.14	20230721	11930	63.45	20231101	2.23	N	089970	100	24 억	790624	N	N	3120	N	N
94	20240613	120631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19880	480	2	2.47	22925468690	1138896	36.58	19870	20950	19380	25200	13580	19400	20131.99	3.28	-76705	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	10	1	24075595	4786	-72.82	3.50	12	4.73	-273.00	5679.00	21000	20230721	-5.33	11930	20231101	66.64	20950	-5.11	20240613	12460	59.55	20240227	21000	-5.33	20230721	11930	66.64	20231101	2.23	N	089970	100	24 억	790624	N	N	3120	N	N
95	20240613	110625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19560	160	2	0.82	20750233150	1028987	33.05	19870	20950	19380	25200	13580	19400	20168.52	3.28	-86110	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	10	1	24075595	4709	-71.65	3.44	12	4.27	-273.00	5679.00	21000	20230721	-6.86	11930	20231101	63.96	20950	-6.63	20240613	12460	56.98	20240227	21000	-6.86	20230721	11930	63.96	20231101	2.23	N	089970	100	24 억	790624	N	N	3120	N	N
96	20240613	100625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20050	650	2	3.35	15985835390	788147	25.32	19870	20950	19400	25200	13580	19400	20287.08	3.28	-62919	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	50	1	24075595	4827	-73.44	3.53	12	3.27	-273.00	5679.00	21000	20230721	-4.52	11930	20231101	68.06	20950	-4.30	20240613	12460	60.91	20240227	21000	-4.52	20230721	11930	68.06	20231101	2.23	N	089970	100	24 억	790624	N	N	3120	N	N
97	20240613	090633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20400	1000	2	5.15	4956783220	246959	7.93	19870	20850	19400	25200	13580	19400	20081.75	3.28	-27603	21260	20330	18740	17810	16220	20795	18275	24	5800	100	13580	50	1	24075595	4911	-74.73	3.59	12	1.03	-273.00	5679.00	21000	20230721	-2.86	11930	20231101	71.00	20850	-2.16	20240613	12460	63.72	20240227	21000	-2.86	20230721	11930	71.00	20231101	2.23	N	089970	100	24 억	790624	N	N	3120	N	N
98	20240612	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19400	1670	2	9.42	57617036160	3088594	68.65	18480	19670	17150	23000	12420	17730	18652.73	2.98	27254	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4671	-71.06	3.42	12	12.83	-273.00	5679.00	21000	20230721	-7.62	11930	20231101	62.62	19670	-1.37	20240612	12460	55.70	20240227	21000	-7.62	20230721	11930	62.62	20231101	2.24	N	089970	100	24 억	717929	N	N	3120	N	N
99	20240612	150629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19330	1600	2	9.02	55066810440	2956798	65.72	18480	19670	17150	23000	12420	17730	18623.82	2.98	30730	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4654	-70.81	3.40	12	12.28	-273.00	5679.00	21000	20230721	-7.95	11930	20231101	62.03	19670	-1.73	20240612	12460	55.14	20240227	21000	-7.95	20230721	11930	62.03	20231101	2.24	N	089970	100	24 억	717929	N	N	551	N	N
100	20240612	140623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19040	1310	2	7.39	51602288670	2773972	61.65	18480	19670	17150	23000	12420	17730	18602.33	2.98	15299	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4584	-69.74	3.35	12	11.52	-273.00	5679.00	21000	20230721	-9.33	11930	20231101	59.60	19670	-3.20	20240612	12460	52.81	20240227	21000	-9.33	20230721	11930	59.60	20231101	2.24	N	089970	100	24 억	717929	N	N	551	N	N
101	20240612	130623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19100	1370	2	7.73	46539000360	2509581	55.78	18480	19670	17150	23000	12420	17730	18544.55	2.98	-34424	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4598	-69.96	3.36	12	10.42	-273.00	5679.00	21000	20230721	-9.05	11930	20231101	60.10	19670	-2.90	20240612	12460	53.29	20240227	21000	-9.05	20230721	11930	60.10	20231101	2.24	N	089970	100	24 억	717929	N	N	551	N	N
102	20240612	120621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19310	1580	2	8.91	34104215940	1863242	41.41	18480	19590	17150	23000	12420	17730	18303.71	2.98	-33043	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4649	-70.73	3.40	12	7.74	-273.00	5679.00	21000	20230721	-8.05	11930	20231101	61.86	19590	-1.43	20240612	12460	54.98	20240227	21000	-8.05	20230721	11930	61.86	20231101	2.24	N	089970	100	24 억	717929	N	N	551	N	N
103	20240612	110622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17740	10	2	0.06	14487941630	814327	18.10	18480	18480	17150	23000	12420	17730	17791.31	2.98	-70269	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4271	-64.98	3.12	12	3.38	-273.00	5679.00	21000	20230721	-15.52	11930	20231101	48.70	18950	-6.39	20240611	12460	42.38	20240227	21000	-15.52	20230721	11930	48.70	20231101	2.24	N	089970	100	24 억	717929	N	N	551	N	N
104	20240612	100623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17400	-330	5	-1.86	12665021890	710254	15.79	18480	18480	17150	23000	12420	17730	17831.69	2.98	-60948	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4189	-63.74	3.06	12	2.95	-273.00	5679.00	21000	20230721	-17.14	11930	20231101	45.85	18950	-8.18	20240611	12460	39.65	20240227	21000	-17.14	20230721	11930	45.85	20231101	2.24	N	089970	100	24 억	717929	N	N	551	N	N
105	20240612	090622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17930	200	2	1.13	5065429060	278880	6.20	18480	18480	17780	23000	12420	17730	18163.56	2.98	-36214	20063	18896	17783	16616	15503	18340	16060	24	5270	100	12410	10	1	24075595	4317	-65.68	3.16	12	1.16	-273.00	5679.00	21000	20230721	-14.62	11930	20231101	50.29	18950	-5.38	20240611	12460	43.90	20240227	21000	-14.62	20230721	11930	50.29	20231101	2.24	N	089970	100	24 억	717929	N	N	551	N	N
106	20240610	160617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14680	350	2	2.44	439524270	30183	21.12	14330	14800	14160	18620	10040	14330	14561.98	2.33	760	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3534	-53.77	2.58	12	0.13	-273.00	5679.00	21000	20230721	-30.10	11930	20231101	23.05	17900	-17.99	20240426	12460	17.82	20240227	21000	-30.10	20230721	11930	23.05	20231101	2.20	N	089970	100	24 억	560159	N	N	405	N	N
107	20240610	150624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14770	440	2	3.07	382562550	26314	18.41	14330	14800	14160	18620	10040	14330	14538.37	2.33	3505	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3556	-54.10	2.60	12	0.11	-273.00	5679.00	21000	20230721	-29.67	11930	20231101	23.81	17900	-17.49	20240426	12460	18.54	20240227	21000	-29.67	20230721	11930	23.81	20231101	2.20	N	089970	100	24 억	560159	N	N	3761	N	N
108	20240610	140619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	290	2	2.02	260649850	18010	12.60	14330	14800	14160	18620	10040	14330	14472.51	2.33	3501	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3520	-53.55	2.57	12	0.07	-273.00	5679.00	21000	20230721	-30.38	11930	20231101	22.55	17900	-18.32	20240426	12460	17.34	20240227	21000	-30.38	20230721	11930	22.55	20231101	2.20	N	089970	100	24 억	560159	N	N	3761	N	N
109	20240610	130617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14520	190	2	1.33	191840500	13283	9.29	14330	14800	14160	18620	10040	14330	14442.56	2.33	-15	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3496	-53.19	2.56	12	0.06	-273.00	5679.00	21000	20230721	-30.86	11930	20231101	21.71	17900	-18.88	20240426	12460	16.53	20240227	21000	-30.86	20230721	11930	21.71	20231101	2.20	N	089970	100	24 억	560159	N	N	3761	N	N
110	20240610	120618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	170	2	1.19	179777020	12451	8.71	14330	14800	14160	18620	10040	14330	14438.76	2.33	-248	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3491	-53.11	2.55	12	0.05	-273.00	5679.00	21000	20230721	-30.95	11930	20231101	21.54	17900	-18.99	20240426	12460	16.37	20240227	21000	-30.95	20230721	11930	21.54	20231101	2.20	N	089970	100	24 억	560159	N	N	3761	N	N
111	20240610	110621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	170	2	1.19	174428120	12082	8.45	14330	14800	14160	18620	10040	14330	14437.02	2.33	-157	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3491	-53.11	2.55	12	0.05	-273.00	5679.00	21000	20230721	-30.95	11930	20231101	21.54	17900	-18.99	20240426	12460	16.37	20240227	21000	-30.95	20230721	11930	21.54	20231101	2.20	N	089970	100	24 억	560159	N	N	3761	N	N
112	20240610	100617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	270	2	1.88	92609490	6397	4.48	14330	14800	14160	18620	10040	14330	14477.02	2.33	-328	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3515	-53.48	2.57	12	0.03	-273.00	5679.00	21000	20230721	-30.48	11930	20231101	22.38	17900	-18.44	20240426	12460	17.17	20240227	21000	-30.48	20230721	11930	22.38	20231101	2.20	N	089970	100	24 억	560159	N	N	3761	N	N
113	20240610	090624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14260	-70	5	-0.49	25440810	1760	1.23	14330	14800	14160	18620	10040	14330	14455.01	2.33	-786	15056	14692	14376	14012	13696	14875	14195	24	4290	100	10030	10	1	24075595	3433	-52.23	2.51	12	0.01	-273.00	5679.00	21000	20230721	-32.10	11930	20231101	19.53	17900	-20.34	20240426	12460	14.45	20240227	21000	-32.10	20230721	11930	19.53	20231101	2.20	N	089970	100	24 억	560159	N	N	3761	N	N
114	20240607	160638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14330	160	2	1.13	2050710640	142914	252.56	14060	14740	14060	18420	9920	14170	14349.26	2.22	19651	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3450	-52.49	2.52	12	0.59	-273.00	5679.00	21000	20230721	-31.76	11930	20231101	20.12	17900	-19.94	20240426	12460	15.01	20240227	21000	-31.76	20230721	11930	20.12	20231101	2.22	N	089970	100	24 억	533907	N	N	3761	N	N
115	20240607	150644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14310	140	2	0.99	1974563400	137617	243.20	14060	14740	14060	18420	9920	14170	14348.25	2.22	22185	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3445	-52.42	2.52	12	0.57	-273.00	5679.00	21000	20230721	-31.86	11930	20231101	19.95	17900	-20.06	20240426	12460	14.85	20240227	21000	-31.86	20230721	11930	19.95	20231101	2.22	N	089970	100	24 억	533907	N	N	0	N	N
116	20240607	140639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14210	40	2	0.28	1383425480	95840	169.37	14060	14740	14060	18420	9920	14170	14434.74	2.22	7627	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3421	-52.05	2.50	12	0.40	-273.00	5679.00	21000	20230721	-32.33	11930	20231101	19.11	17900	-20.61	20240426	12460	14.04	20240227	21000	-32.33	20230721	11930	19.11	20231101	2.22	N	089970	100	24 억	533907	N	N	0	N	N
117	20240607	130634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14720	550	2	3.88	538135830	37077	65.52	14060	14740	14060	18420	9920	14170	14514.01	2.22	-163	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3544	-53.92	2.59	12	0.15	-273.00	5679.00	21000	20230721	-29.90	11930	20231101	23.39	17900	-17.77	20240426	12460	18.14	20240227	21000	-29.90	20230721	11930	23.39	20231101	2.22	N	089970	100	24 억	533907	N	N	0	N	N
118	20240607	120639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14680	510	2	3.60	462967980	31958	56.48	14060	14700	14060	18420	9920	14170	14486.76	2.22	-208	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3534	-53.77	2.58	12	0.13	-273.00	5679.00	21000	20230721	-30.10	11930	20231101	23.05	17900	-17.99	20240426	12460	17.82	20240227	21000	-30.10	20230721	11930	23.05	20231101	2.22	N	089970	100	24 억	533907	N	N	0	N	N
119	20240607	110632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14610	440	2	3.11	317253940	21988	38.86	14060	14680	14060	18420	9920	14170	14428.50	2.22	3720	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3517	-53.52	2.57	12	0.09	-273.00	5679.00	21000	20230721	-30.43	11930	20231101	22.46	17900	-18.38	20240426	12460	17.26	20240227	21000	-30.43	20230721	11930	22.46	20231101	2.22	N	089970	100	24 억	533907	N	N	0	N	N
120	20240607	100639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14450	280	2	1.98	199207230	13891	24.55	14060	14540	14060	18420	9920	14170	14340.74	2.22	-30	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3479	-52.93	2.54	12	0.06	-273.00	5679.00	21000	20230721	-31.19	11930	20231101	21.12	17900	-19.27	20240426	12460	15.97	20240227	21000	-31.19	20230721	11930	21.12	20231101	2.22	N	089970	100	24 억	533907	N	N	0	N	N
121	20240607	090637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	30	2	0.21	28378320	2005	3.54	14060	14330	14060	18420	9920	14170	14153.78	2.22	678	15076	14622	14336	13882	13596	14480	13740	24	4250	100	9910	10	1	24075595	3419	-52.01	2.50	12	0.01	-273.00	5679.00	21000	20230721	-32.38	11930	20231101	19.03	17900	-20.67	20240426	12460	13.96	20240227	21000	-32.38	20230721	11930	19.03	20231101	2.22	N	089970	100	24 억	533907	N	N	0	N	N
122	20240605	160637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14170	-360	5	-2.48	806204410	56557	62.87	14560	14790	14050	18880	10180	14530	14254.87	2.30	-15253	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3398	-51.90	2.50	12	0.24	-273.00	5679.00	21000	20230721	-32.52	11930	20231101	18.78	17900	-20.84	20240426	12460	13.72	20240227	21000	-32.52	20230721	11930	18.78	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
123	20240605	150632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	-480	5	-3.30	705982260	49472	54.99	14560	14790	14050	18880	10180	14530	14270.34	2.30	-13124	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3369	-51.47	2.47	12	0.21	-273.00	5679.00	21000	20230721	-33.10	11930	20231101	17.77	17900	-21.51	20240426	12460	12.76	20240227	21000	-33.10	20230721	11930	17.77	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
124	20240605	140635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14210	-320	5	-2.20	456530670	31827	35.38	14560	14790	14210	18880	10180	14530	14344.13	2.30	-8941	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3408	-52.05	2.50	12	0.13	-273.00	5679.00	21000	20230721	-32.33	11930	20231101	19.11	17900	-20.61	20240426	12460	14.04	20240227	21000	-32.33	20230721	11930	19.11	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
125	20240605	130636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14390	-140	5	-0.96	319514800	22216	24.69	14560	14790	14240	18880	10180	14530	14382.19	2.30	-4051	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3451	-52.71	2.53	12	0.09	-273.00	5679.00	21000	20230721	-31.48	11930	20231101	20.62	17900	-19.61	20240426	12460	15.49	20240227	21000	-31.48	20230721	11930	20.62	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
126	20240605	120634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14400	-130	5	-0.89	279233640	19408	21.57	14560	14790	14240	18880	10180	14530	14387.55	2.30	-1616	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3453	-52.75	2.54	12	0.08	-273.00	5679.00	21000	20230721	-31.43	11930	20231101	20.70	17900	-19.55	20240426	12460	15.57	20240227	21000	-31.43	20230721	11930	20.70	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
127	20240605	110635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	-180	5	-1.24	248639430	17282	19.21	14560	14790	14240	18880	10180	14530	14387.19	2.30	-546	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3441	-52.56	2.53	12	0.07	-273.00	5679.00	21000	20230721	-31.67	11930	20231101	20.28	17900	-19.83	20240426	12460	15.17	20240227	21000	-31.67	20230721	11930	20.28	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
128	20240605	100635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14280	-250	5	-1.72	145165520	10039	11.16	14560	14790	14240	18880	10180	14530	14460.16	2.30	-1700	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3424	-52.31	2.51	12	0.04	-273.00	5679.00	21000	20230721	-32.00	11930	20231101	19.70	17900	-20.22	20240426	12460	14.61	20240227	21000	-32.00	20230721	11930	19.70	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
129	20240605	090633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14700	170	2	1.17	3505830	240	0.27	14560	14790	14560	18880	10180	14530	14607.62	2.30	-89	15196	14862	14546	14212	13896	14705	14055	24	4350	100	10170	10	1	23980595	3525	-53.85	2.59	12	0.00	-273.00	5679.00	21000	20230721	-30.00	11930	20231101	23.22	17900	-17.88	20240426	12460	17.98	20240227	21000	-30.00	20230721	11930	23.22	20231101	2.15	N	089970	100	23 억	551235	N	N	0	N	N
130	20240604	160629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14530	-330	5	-2.22	1299253320	89791	63.24	14860	14880	14230	19310	10410	14860	14469.68	2.35	-13933	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3484	-53.22	2.56	12	0.37	-273.00	5679.00	21000	20230721	-30.81	11930	20231101	21.79	17900	-18.83	20240426	12460	16.61	20240227	21000	-30.81	20230721	11930	21.79	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
131	20240604	150629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14550	-310	5	-2.09	1247746710	86252	60.75	14860	14880	14230	19310	10410	14860	14466.29	2.35	-12780	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3489	-53.30	2.56	12	0.36	-273.00	5679.00	21000	20230721	-30.71	11930	20231101	21.96	17900	-18.72	20240426	12460	16.77	20240227	21000	-30.71	20230721	11930	21.96	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
132	20240604	140631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14530	-330	5	-2.22	1144813280	79169	55.76	14860	14880	14230	19310	10410	14860	14460.37	2.35	-9901	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3484	-53.22	2.56	12	0.33	-273.00	5679.00	21000	20230721	-30.81	11930	20231101	21.79	17900	-18.83	20240426	12460	16.61	20240227	21000	-30.81	20230721	11930	21.79	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
133	20240604	130628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14580	-280	5	-1.88	1060641070	73386	51.69	14860	14880	14230	19310	10410	14860	14452.91	2.35	-8787	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3496	-53.41	2.57	12	0.31	-273.00	5679.00	21000	20230721	-30.57	11930	20231101	22.21	17900	-18.55	20240426	12460	17.01	20240227	21000	-30.57	20230721	11930	22.21	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
134	20240604	120627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14560	-300	5	-2.02	981574450	67962	47.87	14860	14880	14230	19310	10410	14860	14442.99	2.35	-8385	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3492	-53.33	2.56	12	0.28	-273.00	5679.00	21000	20230721	-30.67	11930	20231101	22.05	17900	-18.66	20240426	12460	16.85	20240227	21000	-30.67	20230721	11930	22.05	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
135	20240604	110624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14630	-230	5	-1.55	922493270	63921	45.02	14860	14880	14230	19310	10410	14860	14431.77	2.35	-8071	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3508	-53.59	2.58	12	0.27	-273.00	5679.00	21000	20230721	-30.33	11930	20231101	22.63	17900	-18.27	20240426	12460	17.42	20240227	21000	-30.33	20230721	11930	22.63	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
136	20240604	100627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	-260	5	-1.75	831871020	57724	40.66	14860	14880	14230	19310	10410	14860	14411.18	2.35	-6850	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3501	-53.48	2.57	12	0.24	-273.00	5679.00	21000	20230721	-30.48	11930	20231101	22.38	17900	-18.44	20240426	12460	17.17	20240227	21000	-30.48	20230721	11930	22.38	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
137	20240604	090627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14550	-310	5	-2.09	177459450	12160	8.56	14860	14880	14360	19310	10410	14860	14593.70	2.35	-3771	15813	15336	15083	14606	14353	15210	14480	24	4450	100	10400	10	1	23980595	3489	-53.30	2.56	12	0.05	-273.00	5679.00	21000	20230721	-30.71	11930	20231101	21.96	17900	-18.72	20240426	12460	16.77	20240227	21000	-30.71	20230721	11930	21.96	20231101	2.17	N	089970	100	23 억	562747	N	N	4604	N	N
138	20240603	160621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14860	-690	5	-4.44	2127327090	141054	198.21	15420	15560	14830	20200	10890	15550	15081.81	2.41	-12136	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3564	-54.43	2.62	12	0.59	-273.00	5679.00	21000	20230721	-29.24	11930	20231101	24.56	17900	-16.98	20240426	12460	19.26	20240227	21000	-29.24	20230721	11930	24.56	20231101	2.20	N	089970	100	23 억	578814	N	N	4604	N	N
139	20240603	150622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14860	-690	5	-4.44	1945119910	128780	180.96	15420	15560	14840	20200	10890	15550	15104.20	2.41	-13380	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3564	-54.43	2.62	12	0.54	-273.00	5679.00	21000	20230721	-29.24	11930	20231101	24.56	17900	-16.98	20240426	12460	19.26	20240227	21000	-29.24	20230721	11930	24.56	20231101	2.20	N	089970	100	23 억	578814	N	N	385	N	N
140	20240603	140618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-400	5	-2.57	850894050	55615	78.15	15420	15560	15050	20200	10890	15550	15299.72	2.41	-7531	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3633	-55.49	2.67	12	0.23	-273.00	5679.00	21000	20230721	-27.86	11930	20231101	26.99	17900	-15.36	20240426	12460	21.59	20240227	21000	-27.86	20230721	11930	26.99	20231101	2.20	N	089970	100	23 억	578814	N	N	385	N	N
141	20240603	130620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	-230	5	-1.48	489141120	31924	44.86	15420	15560	15050	20200	10890	15550	15322.04	2.41	-11152	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3674	-56.12	2.70	12	0.13	-273.00	5679.00	21000	20230721	-27.05	11930	20231101	28.42	17900	-14.41	20240426	12460	22.95	20240227	21000	-27.05	20230721	11930	28.42	20231101	2.20	N	089970	100	23 억	578814	N	N	385	N	N
142	20240603	120620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	-340	5	-2.19	474799710	30984	43.54	15420	15560	15050	20200	10890	15550	15324.02	2.41	-11043	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3647	-55.71	2.68	12	0.13	-273.00	5679.00	21000	20230721	-27.57	11930	20231101	27.49	17900	-15.03	20240426	12460	22.07	20240227	21000	-27.57	20230721	11930	27.49	20231101	2.20	N	089970	100	23 억	578814	N	N	385	N	N
143	20240603	110616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	-250	5	-1.61	388915840	25334	35.60	15420	15560	15050	20200	10890	15550	15351.53	2.41	-7436	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3669	-56.04	2.69	12	0.11	-273.00	5679.00	21000	20230721	-27.14	11930	20231101	28.25	17900	-14.53	20240426	12460	22.79	20240227	21000	-27.14	20230721	11930	28.25	20231101	2.20	N	089970	100	23 억	578814	N	N	385	N	N
144	20240603	100614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	-220	5	-1.41	260332110	16895	23.74	15420	15560	15250	20200	10890	15550	15408.82	2.41	-4423	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3676	-56.15	2.70	12	0.07	-273.00	5679.00	21000	20230721	-27.00	11930	20231101	28.50	17900	-14.36	20240426	12460	23.03	20240227	21000	-27.00	20230721	11930	28.50	20231101	2.20	N	089970	100	23 억	578814	N	N	385	N	N
145	20240603	090613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-50	5	-0.32	24466510	1588	2.23	15420	15550	15330	20200	10890	15550	15407.03	2.41	-1152	16070	15810	15370	15110	14670	15940	15240	24	4650	100	10880	10	1	23980595	3717	-56.78	2.73	12	0.01	-273.00	5679.00	21000	20230721	-26.19	11930	20231101	29.92	17900	-13.41	20240426	12460	24.40	20240227	21000	-26.19	20230721	11930	29.92	20231101	2.20	N	089970	100	23 억	578814	N	N	385	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History