KissMeData/348340/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	161233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	-400	5	-1.29	2585583950	83746	113.53	31300	31450	30450	40400	21800	31100	30875.66	0.23	-6349	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3233	-18.14	13.44	12	0.80	-1692.00	2284.00	50600	20230904	-39.33	27550	20230717	11.43	49700	-38.23	20240115	29800	3.02	20240416	50600	-39.33	20230904	27550	11.43	20230717	0.31	N	348340	500	52 억	24299	N	N	4	N	N
3	20240628	151247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	-300	5	-0.96	2397506800	77625	105.24	31300	31450	30450	40400	21800	31100	30885.76	0.23	-6276	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3244	-18.20	13.49	12	0.74	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.31	N	348340	500	52 억	24299	N	N	824	N	N
4	20240628	141246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	-350	5	-1.13	2078432650	67245	91.16	31300	31450	30450	40400	21800	31100	30908.36	0.23	-7093	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3238	-18.17	13.46	12	0.64	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.31	N	348340	500	52 억	24299	N	N	824	N	N
5	20240628	131244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	-150	5	-0.48	1874375350	60630	82.20	31300	31450	30450	40400	21800	31100	30914.98	0.23	-7238	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3260	-18.29	13.55	12	0.58	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.31	N	348340	500	52 억	24299	N	N	824	N	N
6	20240628	121242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31150	50	2	0.16	1706952350	55227	74.87	31300	31450	30450	40400	21800	31100	30907.93	0.23	-7281	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3281	-18.41	13.64	12	0.52	-1692.00	2284.00	50600	20230904	-38.44	27550	20230717	13.07	49700	-37.32	20240115	29800	4.53	20240416	50600	-38.44	20230904	27550	13.07	20230717	0.31	N	348340	500	52 억	24299	N	N	824	N	N
7	20240628	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	-350	5	-1.13	982598800	31880	43.22	31300	31350	30600	40400	21800	31100	30821.79	0.23	-6086	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3238	-18.17	13.46	12	0.30	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.31	N	348340	500	52 억	24299	N	N	824	N	N
8	20240628	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-450	5	-1.45	542612000	17547	23.79	31300	31350	30600	40400	21800	31100	30923.35	0.23	-5606	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3228	-18.11	13.42	12	0.17	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.31	N	348340	500	52 억	24299	N	N	824	N	N
9	20240628	091223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30850	-250	5	-0.80	228896000	7362	9.98	31300	31350	30800	40400	21800	31100	31091.55	0.23	-4318	32066	31582	30766	30282	29466	31825	30525	53	9300	500	22390	50	1	10531670	3249	-18.23	13.51	12	0.07	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.31	N	348340	500	52 억	24299	N	N	824	N	N
10	20240627	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	750	2	2.47	2253010550	73070	87.07	30350	31250	29950	39450	21250	30350	30833.37	0.22	1996	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3275	-18.38	13.62	12	0.69	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.31	N	348340	500	52 억	23496	N	N	824	N	N
11	20240627	151218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31050	700	2	2.31	2186019850	70916	84.50	30350	31250	29950	39450	21250	30350	30825.48	0.22	1893	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3270	-18.35	13.59	12	0.67	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.31	N	348340	500	52 억	23496	N	N	1046	N	N
12	20240627	141216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31250	900	2	2.97	1833744450	59619	71.04	30350	31250	29950	39450	21250	30350	30757.72	0.22	2266	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3291	-18.47	13.68	12	0.57	-1692.00	2284.00	50600	20230904	-38.24	27550	20230717	13.43	49700	-37.12	20240115	29800	4.87	20240416	50600	-38.24	20230904	27550	13.43	20230717	0.31	N	348340	500	52 억	23496	N	N	1046	N	N
13	20240627	131216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	750	2	2.47	1466582500	47833	57.00	30350	31100	29950	39450	21250	30350	30660.47	0.22	2329	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3275	-18.38	13.62	12	0.45	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.31	N	348340	500	52 억	23496	N	N	1046	N	N
14	20240627	121218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	650	2	2.14	1245654300	40720	48.52	30350	31100	29950	39450	21250	30350	30590.72	0.22	1783	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3265	-18.32	13.57	12	0.39	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.31	N	348340	500	52 억	23496	N	N	1046	N	N
15	20240627	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	550	2	1.81	821232700	27037	32.22	30350	30900	29950	39450	21250	30350	30374.40	0.22	811	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3254	-18.26	13.53	12	0.26	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.31	N	348340	500	52 억	23496	N	N	1046	N	N
16	20240627	101218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30450	100	2	0.33	548329650	18120	21.59	30350	30600	29950	39450	21250	30350	30261.02	0.22	-1482	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3207	-18.00	13.33	12	0.17	-1692.00	2284.00	50600	20230904	-39.82	27550	20230717	10.53	49700	-38.73	20240115	29800	2.18	20240416	50600	-39.82	20230904	27550	10.53	20230717	0.31	N	348340	500	52 억	23496	N	N	1046	N	N
17	20240627	091217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30350	0	3	0.00	115126700	3785	4.51	30350	30600	30200	39450	21250	30350	30416.57	0.22	-551	31983	31166	30583	29766	29183	31575	30175	53	9100	500	21850	50	1	10531670	3196	-17.94	13.29	12	0.04	-1692.00	2284.00	50600	20230904	-40.02	27550	20230717	10.16	49700	-38.93	20240115	29800	1.85	20240416	50600	-40.02	20230904	27550	10.16	20230717	0.31	N	348340	500	52 억	23496	N	N	1046	N	N
18	20240626	161212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30350	300	2	1.00	2551961850	83331	228.60	30050	31400	30000	39050	21050	30050	30625.97	0.19	4447	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3196	-17.94	13.29	12	0.79	-1692.00	2284.00	50600	20230904	-40.02	27550	20230717	10.16	49700	-38.93	20240115	29800	1.85	20240416	50600	-40.02	20230904	27550	10.16	20230717	0.35	N	348340	500	52 억	20008	N	N	1046	N	N
19	20240626	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	350	2	1.16	2459448450	80286	220.25	30050	31400	30000	39050	21050	30050	30633.59	0.19	5294	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3202	-17.97	13.31	12	0.76	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	29800	2.01	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.35	N	348340	500	52 억	20008	N	N	38	N	N
20	20240626	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	200	2	0.67	2326725250	75906	208.23	30050	31400	30000	39050	21050	30050	30652.72	0.19	5644	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3186	-17.88	13.24	12	0.72	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27550	9.80	20230717	0.35	N	348340	500	52 억	20008	N	N	38	N	N
21	20240626	131214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30550	500	2	1.66	2018982300	65781	180.45	30050	31400	30000	39050	21050	30050	30692.48	0.19	4951	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3217	-18.06	13.38	12	0.62	-1692.00	2284.00	50600	20230904	-39.62	27550	20230717	10.89	49700	-38.53	20240115	29800	2.52	20240416	50600	-39.62	20230904	27550	10.89	20230717	0.35	N	348340	500	52 억	20008	N	N	38	N	N
22	20240626	121212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	750	2	2.50	1814057300	59091	162.10	30050	31400	30000	39050	21050	30050	30699.38	0.19	4447	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3244	-18.20	13.49	12	0.56	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.35	N	348340	500	52 억	20008	N	N	38	N	N
23	20240626	111214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	100	2	0.33	385973400	12798	35.11	30050	30350	30000	39050	21050	30050	30158.88	0.19	1177	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3175	-17.82	13.20	12	0.12	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.35	N	348340	500	52 억	20008	N	N	38	N	N
24	20240626	101211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	150	2	0.50	247572400	8214	22.53	30050	30350	30000	39050	21050	30050	30140.30	0.19	673	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3181	-17.85	13.22	12	0.08	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27550	9.62	20230717	0.35	N	348340	500	52 억	20008	N	N	38	N	N
25	20240626	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	0	3	0.00	59522200	1980	5.43	30050	30350	30000	39050	21050	30050	30061.72	0.19	-117	30616	30332	30066	29782	29516	30475	29925	53	9000	500	21630	50	1	10531670	3165	-17.76	13.16	12	0.02	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27550	9.07	20230717	0.35	N	348340	500	52 억	20008	N	N	38	N	N
26	20240625	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	50	2	0.17	1079961950	35947	47.12	30000	30350	29800	39000	21000	30000	30043.11	0.19	383	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3165	-17.76	13.16	12	0.34	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240625	50600	-40.61	20230904	27550	9.07	20230717	0.37	N	348340	500	52 억	19541	N	N	38	N	N
27	20240625	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	100	2	0.33	998288400	33231	43.56	30000	30350	29800	39000	21000	30000	30040.88	0.19	335	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3170	-17.79	13.18	12	0.32	-1692.00	2284.00	50600	20230904	-40.51	27550	20230717	9.26	49700	-39.44	20240115	29800	1.01	20240625	50600	-40.51	20230904	27550	9.26	20230717	0.37	N	348340	500	52 억	19541	N	N	0	N	N
28	20240625	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	100	2	0.33	883746350	29435	38.59	30000	30350	29800	39000	21000	30000	30023.66	0.19	204	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3170	-17.79	13.18	12	0.28	-1692.00	2284.00	50600	20230904	-40.51	27550	20230717	9.26	49700	-39.44	20240115	29800	1.01	20240625	50600	-40.51	20230904	27550	9.26	20230717	0.37	N	348340	500	52 억	19541	N	N	0	N	N
29	20240625	131212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	50	2	0.17	686111000	22878	29.99	30000	30350	29800	39000	21000	30000	29989.99	0.19	-127	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3165	-17.76	13.16	12	0.22	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240625	50600	-40.61	20230904	27550	9.07	20230717	0.37	N	348340	500	52 억	19541	N	N	0	N	N
30	20240625	121215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	607172600	20246	26.54	30000	30350	29800	39000	21000	30000	29989.76	0.19	-78	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3160	-17.73	13.13	12	0.19	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240625	50600	-40.71	20230904	27550	8.89	20230717	0.37	N	348340	500	52 억	19541	N	N	0	N	N
31	20240625	111213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	514924400	17173	22.51	30000	30350	29800	39000	21000	30000	29984.53	0.19	-43	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3160	-17.73	13.13	12	0.16	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240625	50600	-40.71	20230904	27550	8.89	20230717	0.37	N	348340	500	52 억	19541	N	N	0	N	N
32	20240625	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	0	3	0.00	346167300	11538	15.13	30000	30350	29800	39000	21000	30000	30002.37	0.19	-173	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3160	-17.73	13.13	12	0.11	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240625	50600	-40.71	20230904	27550	8.89	20230717	0.37	N	348340	500	52 억	19541	N	N	0	N	N
33	20240625	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	200	2	0.67	54877400	1819	2.38	30000	30350	30000	39000	21000	30000	30168.99	0.19	111	30933	30466	30183	29716	29433	30325	29575	53	9000	500	21600	50	1	10531670	3181	-17.85	13.22	12	0.02	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27550	9.62	20230717	0.37	N	348340	500	52 억	19541	N	N	0	N	N
34	20240624	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	-800	5	-2.60	2263082800	75218	180.47	30650	30650	29900	40000	21600	30800	30087.29	0.18	314	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3160	-17.73	13.13	12	0.71	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
35	20240624	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-900	5	-2.92	2148786000	71404	171.32	30650	30650	29900	40000	21600	30800	30093.36	0.18	526	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3149	-17.67	13.09	12	0.68	-1692.00	2284.00	50600	20230904	-40.91	27550	20230717	8.53	49700	-39.84	20240115	29800	0.34	20240416	50600	-40.91	20230904	27550	8.53	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
36	20240624	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	-800	5	-2.60	1892203750	62834	150.76	30650	30650	29950	40000	21600	30800	30114.33	0.18	513	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3160	-17.73	13.13	12	0.60	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
37	20240624	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	-700	5	-2.27	1671753100	55486	133.13	30650	30650	30000	40000	21600	30800	30129.28	0.18	841	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3170	-17.79	13.18	12	0.53	-1692.00	2284.00	50600	20230904	-40.51	27550	20230717	9.26	49700	-39.44	20240115	29800	1.01	20240416	50600	-40.51	20230904	27550	9.26	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
38	20240624	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	-750	5	-2.44	1569455150	52080	124.96	30650	30650	30000	40000	21600	30800	30135.47	0.18	841	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3165	-17.76	13.16	12	0.49	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27550	9.07	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
39	20240624	111210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	-750	5	-2.44	1277237450	42343	101.59	30650	30650	30000	40000	21600	30800	30164.08	0.18	841	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3165	-17.76	13.16	12	0.40	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27550	9.07	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
40	20240624	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	-500	5	-1.62	701905950	23217	55.70	30650	30650	30100	40000	21600	30800	30232.41	0.18	869	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3191	-17.91	13.27	12	0.22	-1692.00	2284.00	50600	20230904	-40.12	27550	20230717	9.98	49700	-39.03	20240115	29800	1.68	20240416	50600	-40.12	20230904	27550	9.98	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
41	20240624	091208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	-550	5	-1.79	235847200	7769	18.64	30650	30650	30200	40000	21600	30800	30357.47	0.18	918	31700	31250	31000	30550	30300	31125	30425	53	9200	500	22170	50	1	10531670	3186	-17.88	13.24	12	0.07	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27550	9.80	20230717	0.36	N	348340	500	52 억	19324	N	N	4	N	N
42	20240621	161127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	-250	5	-0.81	1283378150	41298	50.04	31450	31450	30750	40350	21750	31050	31076.20	0.17	1293	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3244	-18.20	13.49	12	0.39	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.38	N	348340	500	52 억	17997	N	N	4	N	N
43	20240621	151128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	-300	5	-0.97	1199026300	38559	46.72	31450	31450	30750	40350	21750	31050	31095.91	0.17	940	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3238	-18.17	13.46	12	0.37	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.38	N	348340	500	52 억	17997	N	N	3	N	N
44	20240621	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-150	5	-0.48	975624250	31318	37.95	31450	31450	30900	40350	21750	31050	31152.24	0.17	595	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3254	-18.26	13.53	12	0.30	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.38	N	348340	500	52 억	17997	N	N	3	N	N
45	20240621	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	-100	5	-0.32	887670950	28475	34.50	31450	31450	30950	40350	21750	31050	31173.76	0.17	276	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3260	-18.29	13.55	12	0.27	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.38	N	348340	500	52 억	17997	N	N	3	N	N
46	20240621	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	50	2	0.16	749908400	24037	29.12	31450	31450	31050	40350	21750	31050	31198.18	0.17	671	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3275	-18.38	13.62	12	0.23	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.38	N	348340	500	52 억	17997	N	N	3	N	N
47	20240621	111129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31150	100	2	0.32	662258100	21218	25.71	31450	31450	31050	40350	21750	31050	31212.21	0.17	545	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3281	-18.41	13.64	12	0.20	-1692.00	2284.00	50600	20230904	-38.44	27550	20230717	13.07	49700	-37.32	20240115	29800	4.53	20240416	50600	-38.44	20230904	27550	13.07	20230717	0.38	N	348340	500	52 억	17997	N	N	3	N	N
48	20240621	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31250	200	2	0.64	550333250	17631	21.36	31450	31450	31050	40350	21750	31050	31214.10	0.17	544	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3291	-18.47	13.68	12	0.17	-1692.00	2284.00	50600	20230904	-38.24	27550	20230717	13.43	49700	-37.12	20240115	29800	4.87	20240416	50600	-38.24	20230904	27550	13.43	20230717	0.38	N	348340	500	52 억	17997	N	N	3	N	N
49	20240621	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	50	2	0.16	245461000	7850	9.51	31450	31450	31050	40350	21750	31050	31269.36	0.17	-548	32483	31766	31133	30416	29783	32125	30775	53	9300	500	22350	50	1	10531670	3275	-18.38	13.62	12	0.07	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.38	N	348340	500	52 억	17997	N	N	3	N	N
50	20240620	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31050	50	2	0.16	2541006300	81748	120.50	30900	31850	30500	40300	21700	31000	31083.46	0.18	-1142	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3270	-18.35	13.59	12	0.78	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.38	N	348340	500	52 억	19094	N	N	3	N	N
51	20240620	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-100	5	-0.32	2402097000	77264	113.89	30900	31850	30500	40300	21700	31000	31089.47	0.18	903	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3254	-18.26	13.53	12	0.73	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.38	N	348340	500	52 억	19094	N	N	82	N	N
52	20240620	141124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-100	5	-0.32	2128008100	68395	100.82	30900	31850	30500	40300	21700	31000	31113.50	0.18	1146	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3254	-18.26	13.53	12	0.65	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.38	N	348340	500	52 억	19094	N	N	82	N	N
53	20240620	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	-250	5	-0.81	895985150	29010	42.76	30900	31300	30500	40300	21700	31000	30885.39	0.18	4845	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3238	-18.17	13.46	12	0.28	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.38	N	348340	500	52 억	19094	N	N	82	N	N
54	20240620	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30850	-150	5	-0.48	839601750	27178	40.06	30900	31300	30500	40300	21700	31000	30892.70	0.18	5040	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3249	-18.23	13.51	12	0.26	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.38	N	348340	500	52 억	19094	N	N	82	N	N
55	20240620	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-100	5	-0.32	728586850	23572	34.75	30900	31300	30500	40300	21700	31000	30909.00	0.18	5110	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3254	-18.26	13.53	12	0.22	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.38	N	348340	500	52 억	19094	N	N	82	N	N
56	20240620	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-100	5	-0.32	625316250	20231	29.82	30900	31300	30500	40300	21700	31000	30908.82	0.18	4638	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3254	-18.26	13.53	12	0.19	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.38	N	348340	500	52 억	19094	N	N	82	N	N
57	20240620	091130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-100	5	-0.32	130985250	4244	6.26	30900	30900	30750	40300	21700	31000	30863.63	0.18	1351	31566	31282	30766	30482	29966	31425	30625	53	9300	500	22320	50	1	10531670	3254	-18.26	13.53	12	0.04	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.38	N	348340	500	52 억	19094	N	N	82	N	N
58	20240619	161117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	200	2	0.65	2069246050	67512	114.18	30800	31050	30250	40000	21600	30800	30649.48	0.12	6241	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3265	-18.32	13.57	12	0.64	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.39	N	348340	500	52 억	12972	N	N	82	N	N
59	20240619	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	100	2	0.32	1951110550	63697	107.72	30800	31050	30250	40000	21600	30800	30631.12	0.12	6364	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3254	-18.26	13.53	12	0.60	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.39	N	348340	500	52 억	12972	N	N	289	N	N
60	20240619	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	100	2	0.32	1696016250	55448	93.77	30800	31050	30250	40000	21600	30800	30587.51	0.12	6375	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3254	-18.26	13.53	12	0.53	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.39	N	348340	500	52 억	12972	N	N	289	N	N
61	20240619	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30450	-350	5	-1.14	1400191800	45796	77.45	30800	31050	30250	40000	21600	30800	30574.54	0.12	1503	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3207	-18.00	13.33	12	0.43	-1692.00	2284.00	50600	20230904	-39.82	27550	20230717	10.53	49700	-38.73	20240115	29800	2.18	20240416	50600	-39.82	20230904	27550	10.53	20230717	0.39	N	348340	500	52 억	12972	N	N	289	N	N
62	20240619	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30350	-450	5	-1.46	1265926750	41376	69.97	30800	31050	30250	40000	21600	30800	30595.68	0.12	574	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3196	-17.94	13.29	12	0.39	-1692.00	2284.00	50600	20230904	-40.02	27550	20230717	10.16	49700	-38.93	20240115	29800	1.85	20240416	50600	-40.02	20230904	27550	10.16	20230717	0.39	N	348340	500	52 억	12972	N	N	289	N	N
63	20240619	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30550	-250	5	-0.81	959632800	31305	52.94	30800	31050	30500	40000	21600	30800	30654.30	0.12	-84	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3217	-18.06	13.38	12	0.30	-1692.00	2284.00	50600	20230904	-39.62	27550	20230717	10.89	49700	-38.53	20240115	29800	2.52	20240416	50600	-39.62	20230904	27550	10.89	20230717	0.39	N	348340	500	52 억	12972	N	N	289	N	N
64	20240619	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-150	5	-0.49	555114200	18065	30.55	30800	31050	30550	40000	21600	30800	30728.71	0.12	-1178	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3228	-18.11	13.42	12	0.17	-1692.00	2284.00	50600	20230904	-39.43	27550	20230717	11.25	49700	-38.33	20240115	29800	2.85	20240416	50600	-39.43	20230904	27550	11.25	20230717	0.39	N	348340	500	52 억	12972	N	N	289	N	N
65	20240619	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	0	3	0.00	111626450	3628	6.14	30800	31050	30550	40000	21600	30800	30768.04	0.12	-402	32033	31416	31033	30416	30033	31225	30225	53	9200	500	22170	50	1	10531670	3244	-18.20	13.49	12	0.03	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.39	N	348340	500	52 억	12972	N	N	289	N	N
66	20240618	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	-600	5	-1.91	1819345850	58836	150.77	31150	31650	30650	40800	22000	31400	30922.42	0.14	-2344	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3244	-18.20	13.49	12	0.56	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.39	N	348340	500	52 억	14680	N	N	289	N	N
67	20240618	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	-650	5	-2.07	1761653850	56961	145.96	31150	31650	30650	40800	22000	31400	30927.37	0.14	-1722	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3238	-18.17	13.46	12	0.54	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.39	N	348340	500	52 억	14680	N	N	393	N	N
68	20240618	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-500	5	-1.59	1237283200	39909	102.27	31150	31650	30850	40800	22000	31400	31002.61	0.14	-1648	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3254	-18.26	13.53	12	0.38	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.39	N	348340	500	52 억	14680	N	N	393	N	N
69	20240618	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-400	5	-1.27	1113496300	35903	92.00	31150	31650	30850	40800	22000	31400	31014.02	0.14	-1270	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3265	-18.32	13.57	12	0.34	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.39	N	348340	500	52 억	14680	N	N	393	N	N
70	20240618	121114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-400	5	-1.27	1031584050	33255	85.22	31150	31650	30850	40800	22000	31400	31020.42	0.14	-1002	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3265	-18.32	13.57	12	0.32	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.39	N	348340	500	52 억	14680	N	N	393	N	N
71	20240618	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	-450	5	-1.43	947136800	30529	78.23	31150	31650	30850	40800	22000	31400	31024.17	0.14	-397	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3260	-18.29	13.55	12	0.29	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.39	N	348340	500	52 억	14680	N	N	393	N	N
72	20240618	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-500	5	-1.59	621604400	20007	51.27	31150	31650	30850	40800	22000	31400	31069.35	0.14	-115	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3254	-18.26	13.53	12	0.19	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.39	N	348340	500	52 억	14680	N	N	393	N	N
73	20240618	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	-50	5	-0.16	85252700	2722	6.98	31150	31650	31150	40800	22000	31400	31319.88	0.14	804	32633	32016	31683	31066	30733	31850	30900	53	9400	500	22600	50	1	10531670	3302	-18.53	13.73	12	0.03	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.39	N	348340	500	52 억	14680	N	N	393	N	N
74	20240617	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	-550	5	-1.72	1217535750	38533	48.27	32150	32300	31350	41500	22400	31950	31597.84	0.16	-1486	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3307	-18.56	13.75	12	0.37	-1692.00	2284.00	50600	20230904	-37.94	27550	20230717	13.97	49700	-36.82	20240115	29800	5.37	20240416	50600	-37.94	20230904	27550	13.97	20230717	0.40	N	348340	500	52 억	16541	N	N	393	N	N
75	20240617	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-500	5	-1.56	1151466400	36429	45.63	32150	32300	31350	41500	22400	31950	31608.45	0.16	-1500	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3312	-18.59	13.77	12	0.35	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.40	N	348340	500	52 억	16541	N	N	818	N	N
76	20240617	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	-450	5	-1.41	990424700	31305	39.22	32150	32300	31400	41500	22400	31950	31637.85	0.16	-1529	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3317	-18.62	13.79	12	0.30	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.40	N	348340	500	52 억	16541	N	N	818	N	N
77	20240617	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-350	5	-1.10	861017500	27199	34.07	32150	32300	31400	41500	22400	31950	31656.15	0.16	-1636	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3328	-18.68	13.84	12	0.26	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	29800	6.04	20240416	50600	-37.55	20230904	27550	14.70	20230717	0.40	N	348340	500	52 억	16541	N	N	818	N	N
78	20240617	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31650	-300	5	-0.94	789476150	24935	31.24	32150	32300	31400	41500	22400	31950	31661.30	0.16	-1645	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3333	-18.71	13.86	12	0.24	-1692.00	2284.00	50600	20230904	-37.45	27550	20230717	14.88	49700	-36.32	20240115	29800	6.21	20240416	50600	-37.45	20230904	27550	14.88	20230717	0.40	N	348340	500	52 억	16541	N	N	818	N	N
79	20240617	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	-250	5	-0.78	732445400	23136	28.98	32150	32300	31400	41500	22400	31950	31658.18	0.16	-1689	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3339	-18.74	13.88	12	0.22	-1692.00	2284.00	50600	20230904	-37.35	27550	20230717	15.06	49700	-36.22	20240115	29800	6.38	20240416	50600	-37.35	20230904	27550	15.06	20230717	0.40	N	348340	500	52 억	16541	N	N	818	N	N
80	20240617	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	-400	5	-1.25	511468450	16122	20.20	32150	32300	31500	41500	22400	31950	31724.79	0.16	-990	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3323	-18.65	13.81	12	0.15	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.40	N	348340	500	52 억	16541	N	N	818	N	N
81	20240617	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-200	5	-0.63	197032150	6158	7.71	32150	32300	31700	41500	22400	31950	31996.17	0.16	-1078	33183	32566	31883	31266	30583	32225	30925	53	9550	500	23000	50	1	10531670	3344	-18.76	13.90	12	0.06	-1692.00	2284.00	50600	20230904	-37.25	27550	20230717	15.25	49700	-36.12	20240115	29800	6.54	20240416	50600	-37.25	20230904	27550	15.25	20230717	0.40	N	348340	500	52 억	16541	N	N	818	N	N
82	20240614	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31950	-50	5	-0.16	2516598950	79454	111.52	32400	32500	31200	41600	22400	32000	31672.68	0.18	-345	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3365	-18.88	13.99	12	0.75	-1692.00	2284.00	50600	20230904	-36.86	27550	20230717	15.97	49700	-35.71	20240115	29800	7.21	20240416	50600	-36.86	20230904	27550	15.97	20230717	0.40	N	348340	500	52 억	19360	N	N	818	N	N
83	20240614	150925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31250	-750	5	-2.34	2297362900	72534	101.80	32400	32500	31200	41600	22400	32000	31672.91	0.18	-2233	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3291	-18.47	13.68	12	0.69	-1692.00	2284.00	50600	20230904	-38.24	27550	20230717	13.43	49700	-37.12	20240115	29800	4.87	20240416	50600	-38.24	20230904	27550	13.43	20230717	0.40	N	348340	500	52 억	19360	N	N	64	N	N
84	20240614	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-550	5	-1.72	2068589400	65225	91.55	32400	32500	31300	41600	22400	32000	31714.67	0.18	-1912	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3312	-18.59	13.77	12	0.62	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.40	N	348340	500	52 억	19360	N	N	64	N	N
85	20240614	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-550	5	-1.72	1842175700	58006	81.41	32400	32500	31350	41600	22400	32000	31758.36	0.18	-2598	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3312	-18.59	13.77	12	0.55	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.40	N	348340	500	52 억	19360	N	N	64	N	N
86	20240614	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	-450	5	-1.41	1687601200	53094	74.52	32400	32500	31350	41600	22400	32000	31785.16	0.18	-2554	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3323	-18.65	13.81	12	0.50	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.40	N	348340	500	52 억	19360	N	N	64	N	N
87	20240614	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	-500	5	-1.56	1423655500	44718	62.76	32400	32500	31450	41600	22400	32000	31836.30	0.18	-2735	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3317	-18.62	13.79	12	0.42	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.40	N	348340	500	52 억	19360	N	N	64	N	N
88	20240614	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31850	-150	5	-0.47	865534600	27075	38.00	32400	32500	31750	41600	22400	32000	31968.04	0.18	-2807	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3354	-18.82	13.94	12	0.26	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	29800	6.88	20240416	50600	-37.06	20230904	27550	15.61	20230717	0.40	N	348340	500	52 억	19360	N	N	64	N	N
89	20240614	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	0	3	0.00	258118300	8018	11.25	32400	32500	31900	41600	22400	32000	32192.35	0.18	-4169	33400	32700	32200	31500	31000	32450	31250	53	9600	500	23040	50	1	10531670	3370	-18.91	14.01	12	0.08	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.40	N	348340	500	52 억	19360	N	N	64	N	N
90	20240613	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-500	5	-1.54	2266661750	70711	61.65	32500	32900	31700	42250	22750	32500	32055.43	0.16	2878	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3370	-18.91	14.01	12	0.67	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.42	N	348340	500	52 억	16482	N	N	64	N	N
91	20240613	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-500	5	-1.54	2181065500	68035	59.32	32500	32900	31700	42250	22750	32500	32057.93	0.16	2036	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3370	-18.91	14.01	12	0.65	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.42	N	348340	500	52 억	16482	N	N	46	N	N
92	20240613	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	-400	5	-1.23	1943659400	60623	52.85	32500	32900	31700	42250	22750	32500	32061.35	0.16	2685	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3381	-18.97	14.05	12	0.58	-1692.00	2284.00	50600	20230904	-36.56	27550	20230717	16.52	49700	-35.41	20240115	29800	7.72	20240416	50600	-36.56	20230904	27550	16.52	20230717	0.42	N	348340	500	52 억	16482	N	N	46	N	N
93	20240613	131035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	-400	5	-1.23	1675024650	52261	45.56	32500	32900	31700	42250	22750	32500	32051.05	0.16	1958	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3381	-18.97	14.05	12	0.50	-1692.00	2284.00	50600	20230904	-36.56	27550	20230717	16.52	49700	-35.41	20240115	29800	7.72	20240416	50600	-36.56	20230904	27550	16.52	20230717	0.42	N	348340	500	52 억	16482	N	N	46	N	N
94	20240613	121038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31950	-550	5	-1.69	1468570950	45814	39.94	32500	32900	31700	42250	22750	32500	32054.97	0.16	1706	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3365	-18.88	13.99	12	0.44	-1692.00	2284.00	50600	20230904	-36.86	27550	20230717	15.97	49700	-35.71	20240115	29800	7.21	20240416	50600	-36.86	20230904	27550	15.97	20230717	0.42	N	348340	500	52 억	16482	N	N	46	N	N
95	20240613	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31850	-650	5	-2.00	1297427300	40457	35.27	32500	32900	31700	42250	22750	32500	32069.18	0.16	1356	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3354	-18.82	13.94	12	0.38	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	29800	6.88	20240416	50600	-37.06	20230904	27550	15.61	20230717	0.42	N	348340	500	52 억	16482	N	N	46	N	N
96	20240613	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31850	-650	5	-2.00	1030349050	32075	27.96	32500	32900	31700	42250	22750	32500	32123.00	0.16	668	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3354	-18.82	13.94	12	0.30	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	29800	6.88	20240416	50600	-37.06	20230904	27550	15.61	20230717	0.42	N	348340	500	52 억	16482	N	N	46	N	N
97	20240613	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-50	5	-0.15	148195150	4543	3.96	32500	32900	32450	42250	22750	32500	32620.81	0.16	-622	33866	33182	32666	31982	31466	32925	31725	53	9750	500	23400	50	1	10531670	3418	-19.18	14.21	12	0.04	-1692.00	2284.00	50600	20230904	-35.87	27550	20230717	17.79	49700	-34.71	20240115	29800	8.89	20240416	50600	-35.87	20230904	27550	17.79	20230717	0.42	N	348340	500	52 억	16482	N	N	46	N	N
98	20240612	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-100	5	-0.31	3737395000	114290	114.14	32700	33350	32150	42350	22850	32600	32701.09	0.30	-15230	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3423	-19.21	14.23	12	1.09	-1692.00	2284.00	50600	20230904	-35.77	27550	20230717	17.97	49700	-34.61	20240115	29800	9.06	20240416	50600	-35.77	20230904	27550	17.97	20230717	0.42	N	348340	500	52 억	31560	N	N	46	N	N
99	20240612	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-300	5	-0.92	3635096000	111137	110.99	32700	33350	32150	42350	22850	32600	32708.24	0.30	-15024	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3402	-19.09	14.14	12	1.06	-1692.00	2284.00	50600	20230904	-36.17	27550	20230717	17.24	49700	-35.01	20240115	29800	8.39	20240416	50600	-36.17	20230904	27550	17.24	20230717	0.42	N	348340	500	52 억	31560	N	N	351	N	N
100	20240612	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-300	5	-0.92	3413847150	104282	104.15	32700	33350	32150	42350	22850	32600	32736.69	0.30	-12481	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3402	-19.09	14.14	12	0.99	-1692.00	2284.00	50600	20230904	-36.17	27550	20230717	17.24	49700	-35.01	20240115	29800	8.39	20240416	50600	-36.17	20230904	27550	17.24	20230717	0.42	N	348340	500	52 억	31560	N	N	351	N	N
101	20240612	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	-250	5	-0.77	3220713900	98296	98.17	32700	33350	32150	42350	22850	32600	32765.46	0.30	-11151	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3407	-19.12	14.16	12	0.93	-1692.00	2284.00	50600	20230904	-36.07	27550	20230717	17.42	49700	-34.91	20240115	29800	8.56	20240416	50600	-36.07	20230904	27550	17.42	20230717	0.42	N	348340	500	52 억	31560	N	N	351	N	N
102	20240612	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	-250	5	-0.77	3076333050	93821	93.70	32700	33350	32150	42350	22850	32600	32789.39	0.30	-10079	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3407	-19.12	14.16	12	0.89	-1692.00	2284.00	50600	20230904	-36.07	27550	20230717	17.42	49700	-34.91	20240115	29800	8.56	20240416	50600	-36.07	20230904	27550	17.42	20230717	0.42	N	348340	500	52 억	31560	N	N	351	N	N
103	20240612	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-150	5	-0.46	2821579800	85953	85.84	32700	33350	32150	42350	22850	32600	32827.01	0.30	-6325	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3418	-19.18	14.21	12	0.82	-1692.00	2284.00	50600	20230904	-35.87	27550	20230717	17.79	49700	-34.71	20240115	29800	8.89	20240416	50600	-35.87	20230904	27550	17.79	20230717	0.42	N	348340	500	52 억	31560	N	N	351	N	N
104	20240612	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	0	3	0.00	2300080850	69911	69.82	32700	33350	32150	42350	22850	32600	32900.13	0.30	-5041	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3433	-19.27	14.27	12	0.66	-1692.00	2284.00	50600	20230904	-35.57	27550	20230717	18.33	49700	-34.41	20240115	29800	9.40	20240416	50600	-35.57	20230904	27550	18.33	20230717	0.42	N	348340	500	52 억	31560	N	N	351	N	N
105	20240612	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	100	2	0.31	264411100	8160	8.15	32700	32800	32150	42350	22850	32600	32403.32	0.30	-843	33266	32932	32416	32082	31566	33100	32250	53	9750	500	23470	50	1	10531670	3444	-19.33	14.32	12	0.08	-1692.00	2284.00	50600	20230904	-35.38	27550	20230717	18.69	49700	-34.21	20240115	29800	9.73	20240416	50600	-35.38	20230904	27550	18.69	20230717	0.42	N	348340	500	52 억	31560	N	N	351	N	N
106	20240610	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	50	2	0.16	1638218100	51438	88.09	31700	32150	31450	41200	22200	31700	31848.63	0.24	8911	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3344	-18.76	13.90	12	0.49	-1692.00	2284.00	50600	20230904	-37.25	27550	20230717	15.25	49700	-36.12	20240115	29800	6.54	20240416	50600	-37.25	20230904	27550	15.25	20230717	0.46	N	348340	500	52 억	25060	N	N	281	N	N
107	20240610	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	100	2	0.32	1534093800	48162	82.48	31700	32150	31450	41200	22200	31700	31852.97	0.24	9761	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3349	-18.79	13.92	12	0.46	-1692.00	2284.00	50600	20230904	-37.15	27550	20230717	15.43	49700	-36.02	20240115	29800	6.71	20240416	50600	-37.15	20230904	27550	15.43	20230717	0.46	N	348340	500	52 억	25060	N	N	30	N	N
108	20240610	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	350	2	1.10	1360646000	42721	73.16	31700	32150	31450	41200	22200	31700	31849.79	0.24	9414	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3375	-18.94	14.03	12	0.41	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.46	N	348340	500	52 억	25060	N	N	30	N	N
109	20240610	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	350	2	1.10	1170580200	36792	63.01	31700	32150	31450	41200	22200	31700	31816.35	0.24	8544	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3375	-18.94	14.03	12	0.35	-1692.00	2284.00	50600	20230904	-36.66	27550	20230717	16.33	49700	-35.51	20240115	29800	7.55	20240416	50600	-36.66	20230904	27550	16.33	20230717	0.46	N	348340	500	52 억	25060	N	N	30	N	N
110	20240610	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	300	2	0.95	993760450	31274	53.56	31700	32150	31450	41200	22200	31700	31776.08	0.24	9653	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3370	-18.91	14.01	12	0.30	-1692.00	2284.00	50600	20230904	-36.76	27550	20230717	16.15	49700	-35.61	20240115	29800	7.38	20240416	50600	-36.76	20230904	27550	16.15	20230717	0.46	N	348340	500	52 억	25060	N	N	30	N	N
111	20240610	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	0	3	0.00	728627450	22978	39.35	31700	32000	31450	41200	22200	31700	31709.81	0.24	6868	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3339	-18.74	13.88	12	0.22	-1692.00	2284.00	50600	20230904	-37.35	27550	20230717	15.06	49700	-36.22	20240115	29800	6.38	20240416	50600	-37.35	20230904	27550	15.06	20230717	0.46	N	348340	500	52 억	25060	N	N	30	N	N
112	20240610	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	0	3	0.00	619141450	19525	33.44	31700	32000	31450	41200	22200	31700	31710.22	0.24	6078	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3339	-18.74	13.88	12	0.19	-1692.00	2284.00	50600	20230904	-37.35	27550	20230717	15.06	49700	-36.22	20240115	29800	6.38	20240416	50600	-37.35	20230904	27550	15.06	20230717	0.46	N	348340	500	52 억	25060	N	N	30	N	N
113	20240610	091027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31950	250	2	0.79	246238500	7782	13.33	31700	32000	31450	41200	22200	31700	31641.61	0.24	2802	32500	32100	31350	30950	30200	32300	31150	53	9500	500	22820	50	1	10531670	3365	-18.88	13.99	12	0.07	-1692.00	2284.00	50600	20230904	-36.86	27550	20230717	15.97	49700	-35.71	20240115	29800	7.21	20240416	50600	-36.86	20230904	27550	15.97	20230717	0.46	N	348340	500	52 억	25060	N	N	30	N	N
114	20240607	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	200	2	0.63	1810814850	57758	126.32	31150	31750	30600	40950	22050	31500	31349.08	0.15	9295	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3339	-18.74	13.88	12	0.55	-1692.00	2284.00	50600	20230904	-37.35	27550	20230717	15.06	49700	-36.22	20240115	29800	6.38	20240416	50600	-37.35	20230904	27550	15.06	20230717	0.47	N	348340	500	52 억	15832	N	N	30	N	N
115	20240607	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	50	2	0.16	1687964350	53877	117.83	31150	31750	30600	40950	22050	31500	31329.96	0.15	9422	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3323	-18.65	13.81	12	0.51	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.47	N	348340	500	52 억	15832	N	N	11	N	N
116	20240607	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-50	5	-0.16	1476093050	47160	103.14	31150	31650	30600	40950	22050	31500	31299.68	0.15	7109	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3312	-18.59	13.77	12	0.45	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.47	N	348340	500	52 억	15832	N	N	11	N	N
117	20240607	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	-100	5	-0.32	1319128700	42166	92.22	31150	31650	30600	40950	22050	31500	31284.18	0.15	6422	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3307	-18.56	13.75	12	0.40	-1692.00	2284.00	50600	20230904	-37.94	27550	20230717	13.97	49700	-36.82	20240115	29800	5.37	20240416	50600	-37.94	20230904	27550	13.97	20230717	0.47	N	348340	500	52 억	15832	N	N	11	N	N
118	20240607	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	-100	5	-0.32	1164381000	37250	81.47	31150	31650	30600	40950	22050	31500	31258.55	0.15	5873	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3307	-18.56	13.75	12	0.35	-1692.00	2284.00	50600	20230904	-37.94	27550	20230717	13.97	49700	-36.82	20240115	29800	5.37	20240416	50600	-37.94	20230904	27550	13.97	20230717	0.47	N	348340	500	52 억	15832	N	N	11	N	N
119	20240607	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31150	-350	5	-1.11	959669250	30729	67.20	31150	31650	30600	40950	22050	31500	31230.08	0.15	2620	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3281	-18.41	13.64	12	0.29	-1692.00	2284.00	50600	20230904	-38.44	27550	20230717	13.07	49700	-37.32	20240115	29800	4.53	20240416	50600	-38.44	20230904	27550	13.07	20230717	0.47	N	348340	500	52 억	15832	N	N	11	N	N
120	20240607	101057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	-400	5	-1.27	826925750	26460	57.87	31150	31650	30600	40950	22050	31500	31251.92	0.15	2160	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3275	-18.38	13.62	12	0.25	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.47	N	348340	500	52 억	15832	N	N	11	N	N
121	20240607	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	0	3	0.00	246734900	7864	17.20	31150	31650	31100	40950	22050	31500	31375.24	0.15	168	32433	31966	31483	31016	30533	31725	30775	53	9450	500	22680	50	1	10531670	3317	-18.62	13.79	12	0.07	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.47	N	348340	500	52 억	15832	N	N	11	N	N
122	20240605	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	-150	5	-0.47	1425684850	45515	59.67	31950	31950	31000	41100	22200	31650	31323.29	0.18	-2972	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3317	-18.62	13.79	12	0.43	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.47	N	348340	500	52 억	18743	N	N	11	N	N
123	20240605	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	-300	5	-0.95	1390546750	44399	58.20	31950	31950	31000	41100	22200	31650	31319.33	0.18	-2586	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3302	-18.53	13.73	12	0.42	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.47	N	348340	500	52 억	18743	N	N	0	N	N
124	20240605	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-200	5	-0.63	1266408150	40443	53.02	31950	31950	31000	41100	22200	31650	31313.41	0.18	-2473	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3312	-18.59	13.77	12	0.38	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.47	N	348340	500	52 억	18743	N	N	0	N	N
125	20240605	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	-300	5	-0.95	1154321950	36876	48.34	31950	31950	31000	41100	22200	31650	31302.80	0.18	-1871	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3302	-18.53	13.73	12	0.35	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.47	N	348340	500	52 억	18743	N	N	0	N	N
126	20240605	121048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-200	5	-0.63	1071379950	34240	44.89	31950	31950	31000	41100	22200	31650	31290.30	0.18	-1658	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3312	-18.59	13.77	12	0.33	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.47	N	348340	500	52 억	18743	N	N	0	N	N
127	20240605	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	-300	5	-0.95	991884000	31708	41.57	31950	31950	31000	41100	22200	31650	31281.82	0.18	-1413	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3302	-18.53	13.73	12	0.30	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.47	N	348340	500	52 억	18743	N	N	0	N	N
128	20240605	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31050	-600	5	-1.90	895541600	28628	37.53	31950	31950	31000	41100	22200	31650	31282.02	0.18	-1376	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3270	-18.35	13.59	12	0.27	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.47	N	348340	500	52 억	18743	N	N	0	N	N
129	20240605	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	-100	5	-0.32	249025250	7876	10.32	31950	31950	31400	41100	22200	31650	31618.24	0.18	-5191	32883	32266	31383	30766	29883	32575	31075	53	9450	500	22780	50	1	10531670	3323	-18.65	13.81	12	0.07	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.47	N	348340	500	52 억	18743	N	N	0	N	N
130	20240604	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31650	600	2	1.93	2392501950	75702	218.72	30800	32000	30500	40350	21750	31050	31604.18	0.06	12768	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3333	-18.71	13.86	12	0.72	-1692.00	2284.00	50600	20230904	-37.45	27550	20230717	14.88	49700	-36.32	20240115	29800	6.21	20240416	50600	-37.45	20230904	27550	14.88	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
131	20240604	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	550	2	1.77	2334555250	73871	213.43	30800	32000	30500	40350	21750	31050	31603.14	0.06	12495	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3328	-18.68	13.84	12	0.70	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	29800	6.04	20240416	50600	-37.55	20230904	27550	14.70	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
132	20240604	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	850	2	2.74	2008094100	63605	183.77	30800	32000	30500	40350	21750	31050	31571.32	0.06	16059	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3360	-18.85	13.97	12	0.60	-1692.00	2284.00	50600	20230904	-36.96	27550	20230717	15.79	49700	-35.81	20240115	29800	7.05	20240416	50600	-36.96	20230904	27550	15.79	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
133	20240604	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	700	2	2.25	1662094200	52746	152.39	30800	32000	30500	40350	21750	31050	31511.28	0.06	11548	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3344	-18.76	13.90	12	0.50	-1692.00	2284.00	50600	20230904	-37.25	27550	20230717	15.25	49700	-36.12	20240115	29800	6.54	20240416	50600	-37.25	20230904	27550	15.25	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
134	20240604	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	700	2	2.25	1511683750	47998	138.67	30800	32000	30500	40350	21750	31050	31494.72	0.06	10379	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3344	-18.76	13.90	12	0.46	-1692.00	2284.00	50600	20230904	-37.25	27550	20230717	15.25	49700	-36.12	20240115	29800	6.54	20240416	50600	-37.25	20230904	27550	15.25	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
135	20240604	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	550	2	1.77	1371086450	43555	125.84	30800	32000	30500	40350	21750	31050	31479.43	0.06	8949	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3328	-18.68	13.84	12	0.41	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	29800	6.04	20240416	50600	-37.55	20230904	27550	14.70	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
136	20240604	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	500	2	1.61	627668500	20188	58.33	30800	31650	30500	40350	21750	31050	31091.17	0.06	6870	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3323	-18.65	13.81	12	0.19	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
137	20240604	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	-250	5	-0.81	94817550	3092	8.93	30800	31050	30500	40350	21750	31050	30665.44	0.06	130	31450	31250	30950	30750	30450	31350	30850	53	9300	500	22350	50	1	10531670	3244	-18.20	13.49	12	0.03	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.47	N	348340	500	52 억	6031	N	N	0	N	N
138	20240603	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31050	400	2	1.31	1060195400	34398	87.75	30650	31150	30650	39800	21500	30650	30820.30	0.04	2053	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3270	-18.35	13.59	12	0.33	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N
139	20240603	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	250	2	0.82	999466350	32440	82.75	30650	31150	30650	39800	21500	30650	30809.69	0.04	2055	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3254	-18.26	13.53	12	0.31	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N
140	20240603	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	300	2	0.98	877120150	28477	72.64	30650	31150	30650	39800	21500	30650	30801.00	0.04	1639	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3260	-18.29	13.55	12	0.27	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N
141	20240603	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	250	2	0.82	768606000	24969	63.69	30650	31150	30650	39800	21500	30650	30782.41	0.04	1488	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3254	-18.26	13.53	12	0.24	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N
142	20240603	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	150	2	0.49	728683400	23674	60.39	30650	31150	30650	39800	21500	30650	30779.90	0.04	1511	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3244	-18.20	13.49	12	0.22	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N
143	20240603	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	150	2	0.49	571819250	18571	47.37	30650	31150	30650	39800	21500	30650	30790.98	0.04	566	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3244	-18.20	13.49	12	0.18	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N
144	20240603	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	150	2	0.49	355883550	11558	29.48	30650	31150	30650	39800	21500	30650	30791.10	0.04	-394	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3244	-18.20	13.49	12	0.11	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N
145	20240603	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	450	2	1.47	60212900	1949	4.97	30650	31150	30650	39800	21500	30650	30894.25	0.04	544	31683	31166	30833	30316	29983	31000	30150	53	9150	500	22060	50	1	10531670	3275	-18.38	13.62	12	0.02	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.48	N	348340	500	52 억	3982	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History