KissMeData/104460/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19150	0	3	0.00	339459880	17798	110.10	19150	19310	19020	24850	13410	19150	19072.71	3.11	-4021	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2052	36.00	1.74	12	0.17	532.00	11009.00	27350	20230725	-29.98	17710	20231101	8.13	25150	-23.86	20240412	18750	2.13	20240308	27350	-29.98	20230725	17710	8.13	20231101	0.92	N	104460	500	53 억	333045	N	N	1	N	N
3	20240628	150824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19060	-90	5	-0.47	321010740	16832	104.13	19150	19310	19020	24850	13410	19150	19071.46	3.11	-3724	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2042	35.83	1.73	12	0.16	532.00	11009.00	27350	20230725	-30.31	17710	20231101	7.62	25150	-24.21	20240412	18750	1.65	20240308	27350	-30.31	20230725	17710	7.62	20231101	0.92	N	104460	500	53 억	333045	N	N	4	N	N
4	20240628	140823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19030	-120	5	-0.63	231346440	12122	74.99	19150	19310	19020	24850	13410	19150	19084.84	3.11	-3250	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2039	35.77	1.73	12	0.11	532.00	11009.00	27350	20230725	-30.42	17710	20231101	7.45	25150	-24.33	20240412	18750	1.49	20240308	27350	-30.42	20230725	17710	7.45	20231101	0.92	N	104460	500	53 억	333045	N	N	4	N	N
5	20240628	130822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19150	0	3	0.00	88532830	4632	28.65	19150	19310	19080	24850	13410	19150	19113.31	3.11	-2212	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2052	36.00	1.74	12	0.04	532.00	11009.00	27350	20230725	-29.98	17710	20231101	8.13	25150	-23.86	20240412	18750	2.13	20240308	27350	-29.98	20230725	17710	8.13	20231101	0.92	N	104460	500	53 억	333045	N	N	4	N	N
6	20240628	120822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19120	-30	5	-0.16	67971800	3558	22.01	19150	19310	19080	24850	13410	19150	19103.93	3.11	-1660	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2048	35.94	1.74	12	0.03	532.00	11009.00	27350	20230725	-30.09	17710	20231101	7.96	25150	-23.98	20240412	18750	1.97	20240308	27350	-30.09	20230725	17710	7.96	20231101	0.92	N	104460	500	53 억	333045	N	N	4	N	N
7	20240628	110808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	-50	5	-0.26	57327730	3001	18.56	19150	19310	19080	24850	13410	19150	19102.88	3.11	-1570	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2046	35.90	1.73	12	0.03	532.00	11009.00	27350	20230725	-30.16	17710	20231101	7.85	25150	-24.06	20240412	18750	1.87	20240308	27350	-30.16	20230725	17710	7.85	20231101	0.92	N	104460	500	53 억	333045	N	N	4	N	N
8	20240628	100804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	-50	5	-0.26	29755190	1557	9.63	19150	19310	19080	24850	13410	19150	19110.59	3.11	-841	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2046	35.90	1.73	12	0.01	532.00	11009.00	27350	20230725	-30.16	17710	20231101	7.85	25150	-24.06	20240412	18750	1.87	20240308	27350	-30.16	20230725	17710	7.85	20231101	0.92	N	104460	500	53 억	333045	N	N	4	N	N
9	20240628	090807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19170	20	2	0.10	651480	34	0.21	19150	19310	19150	24850	13410	19150	19161.18	3.11	-23	19470	19310	19180	19020	18890	19390	19100	54	5700	500	13020	10	1	10713625	2054	36.03	1.74	12	0.00	532.00	11009.00	27350	20230725	-29.91	17710	20231101	8.24	25150	-23.78	20240412	18750	2.24	20240308	27350	-29.91	20230725	17710	8.24	20231101	0.92	N	104460	500	53 억	333045	N	N	4	N	N
10	20240627	160800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19150	60	2	0.31	309318570	16165	45.01	19090	19340	19050	24800	13370	19090	19135.08	3.06	4669	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2052	36.00	1.74	12	0.15	532.00	11009.00	27350	20230725	-29.98	17710	20231101	8.13	25150	-23.86	20240412	18750	2.13	20240308	27350	-29.98	20230725	17710	8.13	20231101	0.93	N	104460	500	53 억	328354	N	N	4	N	N
11	20240627	150807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19160	70	2	0.37	302232470	15795	43.98	19090	19340	19050	24800	13370	19090	19134.69	3.06	4772	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2053	36.02	1.74	12	0.15	532.00	11009.00	27350	20230725	-29.95	17710	20231101	8.19	25150	-23.82	20240412	18750	2.19	20240308	27350	-29.95	20230725	17710	8.19	20231101	0.93	N	104460	500	53 억	328354	N	N	0	N	N
12	20240627	140804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19170	80	2	0.42	257523710	13462	37.49	19090	19340	19050	24800	13370	19090	19129.68	3.06	5438	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2054	36.03	1.74	12	0.13	532.00	11009.00	27350	20230725	-29.91	17710	20231101	8.24	25150	-23.78	20240412	18750	2.24	20240308	27350	-29.91	20230725	17710	8.24	20231101	0.93	N	104460	500	53 억	328354	N	N	0	N	N
13	20240627	130804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19180	90	2	0.47	234180050	12244	34.10	19090	19340	19050	24800	13370	19090	19126.11	3.06	5465	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2055	36.05	1.74	12	0.11	532.00	11009.00	27350	20230725	-29.87	17710	20231101	8.30	25150	-23.74	20240412	18750	2.29	20240308	27350	-29.87	20230725	17710	8.30	20231101	0.93	N	104460	500	53 억	328354	N	N	0	N	N
14	20240627	120806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19150	60	2	0.31	228123270	11928	33.22	19090	19340	19050	24800	13370	19090	19125.02	3.06	5435	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2052	36.00	1.74	12	0.11	532.00	11009.00	27350	20230725	-29.98	17710	20231101	8.13	25150	-23.86	20240412	18750	2.13	20240308	27350	-29.98	20230725	17710	8.13	20231101	0.93	N	104460	500	53 억	328354	N	N	0	N	N
15	20240627	110806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19310	220	2	1.15	202250310	10583	29.47	19090	19340	19050	24800	13370	19090	19110.87	3.06	5521	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2069	36.30	1.75	12	0.10	532.00	11009.00	27350	20230725	-29.40	17710	20231101	9.03	25150	-23.22	20240412	18750	2.99	20240308	27350	-29.40	20230725	17710	9.03	20231101	0.93	N	104460	500	53 억	328354	N	N	0	N	N
16	20240627	100805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	110	2	0.58	175949220	9217	25.67	19090	19200	19050	24800	13370	19090	19089.64	3.06	5441	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2057	36.09	1.74	12	0.09	532.00	11009.00	27350	20230725	-29.80	17710	20231101	8.41	25150	-23.66	20240412	18750	2.40	20240308	27350	-29.80	20230725	17710	8.41	20231101	0.93	N	104460	500	53 억	328354	N	N	0	N	N
17	20240627	090804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	-40	5	-0.21	16016030	840	2.34	19090	19100	19050	24800	13370	19090	19066.70	3.06	-20	19796	19442	19226	18872	18656	19335	18765	54	5710	500	12980	10	1	10713625	2041	35.81	1.73	12	0.01	532.00	11009.00	27350	20230725	-30.35	17710	20231101	7.57	25150	-24.25	20240412	18750	1.60	20240308	27350	-30.35	20230725	17710	7.57	20231101	0.93	N	104460	500	53 억	328354	N	N	0	N	N
18	20240626	160802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19090	-270	5	-1.39	685923420	35911	182.02	19360	19580	19010	25150	13560	19360	19100.65	3.04	3136	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2045	35.88	1.73	12	0.34	532.00	11009.00	27350	20230725	-30.20	17710	20231101	7.79	25150	-24.10	20240412	18750	1.81	20240308	27350	-30.20	20230725	17710	7.79	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
19	20240626	150805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19090	-270	5	-1.39	607239510	31787	161.12	19360	19580	19010	25150	13560	19360	19103.39	3.04	3166	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2045	35.88	1.73	12	0.30	532.00	11009.00	27350	20230725	-30.20	17710	20231101	7.79	25150	-24.10	20240412	18750	1.81	20240308	27350	-30.20	20230725	17710	7.79	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
20	20240626	140802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19130	-230	5	-1.19	573942170	30043	152.28	19360	19580	19010	25150	13560	19360	19104.02	3.04	3038	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2050	35.96	1.74	12	0.28	532.00	11009.00	27350	20230725	-30.05	17710	20231101	8.02	25150	-23.94	20240412	18750	2.03	20240308	27350	-30.05	20230725	17710	8.02	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
21	20240626	130804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19070	-290	5	-1.50	483035140	25279	128.13	19360	19580	19010	25150	13560	19360	19108.16	3.04	332	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2043	35.85	1.73	12	0.24	532.00	11009.00	27350	20230725	-30.27	17710	20231101	7.68	25150	-24.17	20240412	18750	1.71	20240308	27350	-30.27	20230725	17710	7.68	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
22	20240626	120803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19060	-300	5	-1.55	415194870	21720	110.09	19360	19580	19010	25150	13560	19360	19115.79	3.04	-598	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2042	35.83	1.73	12	0.20	532.00	11009.00	27350	20230725	-30.31	17710	20231101	7.62	25150	-24.21	20240412	18750	1.65	20240308	27350	-30.31	20230725	17710	7.62	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
23	20240626	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19070	-290	5	-1.50	342740120	17920	90.83	19360	19580	19010	25150	13560	19360	19126.12	3.04	-2316	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2043	35.85	1.73	12	0.17	532.00	11009.00	27350	20230725	-30.27	17710	20231101	7.68	25150	-24.17	20240412	18750	1.71	20240308	27350	-30.27	20230725	17710	7.68	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
24	20240626	100802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19030	-330	5	-1.70	212766700	11106	56.29	19360	19580	19010	25150	13560	19360	19157.82	3.04	-938	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2039	35.77	1.73	12	0.10	532.00	11009.00	27350	20230725	-30.42	17710	20231101	7.45	25150	-24.33	20240412	18750	1.49	20240308	27350	-30.42	20230725	17710	7.45	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
25	20240626	090804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-40	5	-0.21	22346310	1157	5.86	19360	19360	19240	25150	13560	19360	19314.01	3.04	-27	19620	19490	19240	19110	18860	19555	19175	54	5790	500	13160	10	1	10713625	2070	36.32	1.75	12	0.01	532.00	11009.00	27350	20230725	-29.36	17710	20231101	9.09	25150	-23.18	20240412	18750	3.04	20240308	27350	-29.36	20230725	17710	9.09	20231101	0.92	N	104460	500	53 억	325197	N	N	0	N	N
26	20240625	160802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19360	210	2	1.10	378256250	19729	54.50	19170	19370	18990	24850	13410	19150	19166.43	3.01	1702	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2074	36.39	1.76	12	0.18	532.00	11009.00	27350	20230725	-29.21	17710	20231101	9.32	25150	-23.02	20240412	18750	3.25	20240308	27350	-29.21	20230725	17710	9.32	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
27	20240625	150758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19300	150	2	0.78	344176730	17968	49.64	19170	19350	18990	24850	13410	19150	19154.98	3.01	1528	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2068	36.28	1.75	12	0.17	532.00	11009.00	27350	20230725	-29.43	17710	20231101	8.98	25150	-23.26	20240412	18750	2.93	20240308	27350	-29.43	20230725	17710	8.98	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
28	20240625	140802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	110	2	0.57	317700090	16595	45.84	19170	19350	18990	24850	13410	19150	19144.33	3.01	1075	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2063	36.20	1.75	12	0.15	532.00	11009.00	27350	20230725	-29.58	17710	20231101	8.75	25150	-23.42	20240412	18750	2.72	20240308	27350	-29.58	20230725	17710	8.75	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
29	20240625	130803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19240	90	2	0.47	246863650	12922	35.70	19170	19300	18990	24850	13410	19150	19104.14	3.01	1855	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2061	36.17	1.75	12	0.12	532.00	11009.00	27350	20230725	-29.65	17710	20231101	8.64	25150	-23.50	20240412	18750	2.61	20240308	27350	-29.65	20230725	17710	8.64	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
30	20240625	120805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19090	-60	5	-0.31	176713800	9261	25.58	19170	19290	18990	24850	13410	19150	19081.50	3.01	1265	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2045	35.88	1.73	12	0.09	532.00	11009.00	27350	20230725	-30.20	17710	20231101	7.79	25150	-24.10	20240412	18750	1.81	20240308	27350	-30.20	20230725	17710	7.79	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
31	20240625	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	-50	5	-0.26	153510790	8047	22.23	19170	19290	18990	24850	13410	19150	19076.77	3.01	1118	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2046	35.90	1.73	12	0.08	532.00	11009.00	27350	20230725	-30.16	17710	20231101	7.85	25150	-24.06	20240412	18750	1.87	20240308	27350	-30.16	20230725	17710	7.85	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
32	20240625	100802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	-150	5	-0.78	121142230	6348	17.54	19170	19290	18990	24850	13410	19150	19083.53	3.01	451	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2036	35.71	1.73	12	0.06	532.00	11009.00	27350	20230725	-30.53	17710	20231101	7.28	25150	-24.45	20240412	18750	1.33	20240308	27350	-30.53	20230725	17710	7.28	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
33	20240625	090802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19290	140	2	0.73	18935200	988	2.73	19170	19290	19120	24850	13410	19150	19165.18	3.01	798	19790	19470	19220	18900	18650	19345	18775	54	5700	500	13020	10	1	10713625	2067	36.26	1.75	12	0.01	532.00	11009.00	27350	20230725	-29.47	17710	20231101	8.92	25150	-23.30	20240412	18750	2.88	20240308	27350	-29.47	20230725	17710	8.92	20231101	0.92	N	104460	500	53 억	322993	N	N	0	N	N
34	20240624	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19150	-270	5	-1.39	690802980	36149	108.15	19500	19540	18970	25200	13600	19420	19109.81	2.99	2645	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2052	36.00	1.74	12	0.34	532.00	11009.00	27350	20230725	-29.98	17710	20231101	8.13	25150	-23.86	20240412	18750	2.13	20240308	27350	-29.98	20230725	17710	8.13	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
35	20240624	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	-320	5	-1.65	667002990	34905	104.43	19500	19540	18970	25200	13600	19420	19109.10	2.99	2511	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2046	35.90	1.73	12	0.33	532.00	11009.00	27350	20230725	-30.16	17710	20231101	7.85	25150	-24.06	20240412	18750	1.87	20240308	27350	-30.16	20230725	17710	7.85	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
36	20240624	140801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19080	-340	5	-1.75	632551350	33100	99.03	19500	19540	18970	25200	13600	19420	19110.31	2.99	2394	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2044	35.86	1.73	12	0.31	532.00	11009.00	27350	20230725	-30.24	17710	20231101	7.74	25150	-24.14	20240412	18750	1.76	20240308	27350	-30.24	20230725	17710	7.74	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
37	20240624	130757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19120	-300	5	-1.54	553786830	28974	86.68	19500	19540	18970	25200	13600	19420	19113.23	2.99	623	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2048	35.94	1.74	12	0.27	532.00	11009.00	27350	20230725	-30.09	17710	20231101	7.96	25150	-23.98	20240412	18750	1.97	20240308	27350	-30.09	20230725	17710	7.96	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
38	20240624	120800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19070	-350	5	-1.80	480369120	25121	75.16	19500	19540	18970	25200	13600	19420	19122.21	2.99	-2092	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2043	35.85	1.73	12	0.23	532.00	11009.00	27350	20230725	-30.27	17710	20231101	7.68	25150	-24.17	20240412	18750	1.71	20240308	27350	-30.27	20230725	17710	7.68	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
39	20240624	110802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	-370	5	-1.91	387386190	20228	60.52	19500	19540	18970	25200	13600	19420	19150.99	2.99	-3452	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2041	35.81	1.73	12	0.19	532.00	11009.00	27350	20230725	-30.35	17710	20231101	7.57	25150	-24.25	20240412	18750	1.60	20240308	27350	-30.35	20230725	17710	7.57	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
40	20240624	100759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19350	-70	5	-0.36	62553080	3230	9.66	19500	19540	19270	25200	13600	19420	19366.28	2.99	-504	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2073	36.37	1.76	12	0.03	532.00	11009.00	27350	20230725	-29.25	17710	20231101	9.26	25150	-23.06	20240412	18750	3.20	20240308	27350	-29.25	20230725	17710	9.26	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
41	20240624	090800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19500	80	2	0.41	1033500	53	0.16	19500	19500	19500	25200	13600	19420	19500.00	2.99	-51	19753	19586	19433	19266	19113	19510	19190	54	5780	500	13200	10	1	10713625	2089	36.65	1.77	12	0.00	532.00	11009.00	27350	20230725	-28.70	17710	20231101	10.11	25150	-22.47	20240412	18750	4.00	20240308	27350	-28.70	20230725	17710	10.11	20231101	0.92	N	104460	500	53 억	320054	N	N	0	N	N
42	20240621	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19420	-100	5	-0.51	647056700	33423	187.37	19520	19600	19280	25350	13670	19520	19359.62	3.01	-5216	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2081	36.50	1.76	12	0.31	532.00	11009.00	27350	20230725	-28.99	17710	20231101	9.66	25150	-22.78	20240412	18750	3.57	20240308	27350	-28.99	20230725	17710	9.66	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
43	20240621	150733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19310	-210	5	-1.08	622256060	32140	180.18	19520	19600	19280	25350	13670	19520	19360.80	3.01	-4841	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2069	36.30	1.75	12	0.30	532.00	11009.00	27350	20230725	-29.40	17710	20231101	9.03	25150	-23.22	20240412	18750	2.99	20240308	27350	-29.40	20230725	17710	9.03	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
44	20240621	140733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19370	-150	5	-0.77	506738210	26167	146.69	19520	19600	19280	25350	13670	19520	19365.54	3.01	-2159	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2075	36.41	1.76	12	0.24	532.00	11009.00	27350	20230725	-29.18	17710	20231101	9.37	25150	-22.98	20240412	18750	3.31	20240308	27350	-29.18	20230725	17710	9.37	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
45	20240621	130735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19340	-180	5	-0.92	426411860	22022	123.46	19520	19600	19280	25350	13670	19520	19362.99	3.01	-1219	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2072	36.35	1.76	12	0.21	532.00	11009.00	27350	20230725	-29.29	17710	20231101	9.20	25150	-23.10	20240412	18750	3.15	20240308	27350	-29.29	20230725	17710	9.20	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
46	20240621	120737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19310	-210	5	-1.08	412493350	21303	119.42	19520	19600	19280	25350	13670	19520	19363.16	3.01	-921	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2069	36.30	1.75	12	0.20	532.00	11009.00	27350	20230725	-29.40	17710	20231101	9.03	25150	-23.22	20240412	18750	2.99	20240308	27350	-29.40	20230725	17710	9.03	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
47	20240621	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19390	-130	5	-0.67	399158010	20613	115.56	19520	19600	19280	25350	13670	19520	19364.38	3.01	-785	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2077	36.45	1.76	12	0.19	532.00	11009.00	27350	20230725	-29.10	17710	20231101	9.49	25150	-22.90	20240412	18750	3.41	20240308	27350	-29.10	20230725	17710	9.49	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
48	20240621	100732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19450	-70	5	-0.36	301066270	15543	87.13	19520	19520	19280	25350	13670	19520	19369.89	3.01	339	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2084	36.56	1.77	12	0.15	532.00	11009.00	27350	20230725	-28.88	17710	20231101	9.82	25150	-22.66	20240412	18750	3.73	20240308	27350	-28.88	20230725	17710	9.82	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
49	20240621	090737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19420	-100	5	-0.51	36750740	1891	10.60	19520	19520	19420	25350	13670	19520	19434.55	3.01	179	19973	19746	19623	19396	19273	19685	19335	54	5830	500	13270	10	1	10713625	2081	36.50	1.76	12	0.02	532.00	11009.00	27350	20230725	-28.99	17710	20231101	9.66	25150	-22.78	20240412	18750	3.57	20240308	27350	-28.99	20230725	17710	9.66	20231101	0.88	N	104460	500	53 억	322958	N	N	0	N	N
50	20240620	160730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19520	-100	5	-0.51	349243100	17838	69.47	19850	19850	19500	25500	13740	19620	19578.60	3.05	-4048	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2091	36.69	1.77	12	0.17	532.00	11009.00	27350	20230725	-28.63	17710	20231101	10.22	25150	-22.39	20240412	18750	4.11	20240308	27350	-28.63	20230725	17710	10.22	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
51	20240620	150731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19540	-80	5	-0.41	339202240	17324	67.47	19850	19850	19500	25500	13740	19620	19579.90	3.05	-3708	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2093	36.73	1.77	12	0.16	532.00	11009.00	27350	20230725	-28.56	17710	20231101	10.33	25150	-22.31	20240412	18750	4.21	20240308	27350	-28.56	20230725	17710	10.33	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
52	20240620	140732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19540	-80	5	-0.41	302011900	15419	60.05	19850	19850	19500	25500	13740	19620	19587.00	3.05	-2228	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2093	36.73	1.77	12	0.14	532.00	11009.00	27350	20230725	-28.56	17710	20231101	10.33	25150	-22.31	20240412	18750	4.21	20240308	27350	-28.56	20230725	17710	10.33	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
53	20240620	130732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19560	-60	5	-0.31	278937150	14241	55.46	19850	19850	19500	25500	13740	19620	19586.91	3.05	-1590	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2096	36.77	1.78	12	0.13	532.00	11009.00	27350	20230725	-28.48	17710	20231101	10.45	25150	-22.23	20240412	18750	4.32	20240308	27350	-28.48	20230725	17710	10.45	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
54	20240620	120731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19550	-70	5	-0.36	185140920	9437	36.75	19850	19850	19550	25500	13740	19620	19618.62	3.05	56	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2095	36.75	1.78	12	0.09	532.00	11009.00	27350	20230725	-28.52	17710	20231101	10.39	25150	-22.27	20240412	18750	4.27	20240308	27350	-28.52	20230725	17710	10.39	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
55	20240620	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19660	40	2	0.20	131885350	6717	26.16	19850	19850	19600	25500	13740	19620	19634.56	3.05	743	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2106	36.95	1.79	12	0.06	532.00	11009.00	27350	20230725	-28.12	17710	20231101	11.01	25150	-21.83	20240412	18750	4.85	20240308	27350	-28.12	20230725	17710	11.01	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
56	20240620	100731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19700	80	2	0.41	86113640	4386	17.08	19850	19850	19600	25500	13740	19620	19633.75	3.05	1174	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2111	37.03	1.79	12	0.04	532.00	11009.00	27350	20230725	-27.97	17710	20231101	11.24	25150	-21.67	20240412	18750	5.07	20240308	27350	-27.97	20230725	17710	11.24	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
57	20240620	090739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19650	30	2	0.15	3953210	201	0.78	19850	19850	19640	25500	13740	19620	19667.71	3.05	68	20160	19890	19720	19450	19280	19805	19365	54	5880	500	13340	10	1	10713625	2105	36.94	1.78	12	0.00	532.00	11009.00	27350	20230725	-28.15	17710	20231101	10.95	25150	-21.87	20240412	18750	4.80	20240308	27350	-28.15	20230725	17710	10.95	20231101	0.82	N	104460	500	53 억	327006	N	N	0	N	N
58	20240619	160730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19620	-180	5	-0.91	504953570	25646	89.94	19800	19990	19550	25700	13860	19800	19689.39	3.07	-1890	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2102	36.88	1.78	12	0.24	532.00	11009.00	27350	20230725	-28.26	17710	20231101	10.78	25150	-21.99	20240412	18750	4.64	20240308	27350	-28.26	20230725	17710	10.78	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
59	20240619	150727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19610	-190	5	-0.96	487595500	24761	86.83	19800	19990	19550	25700	13860	19800	19692.08	3.07	-2121	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2101	36.86	1.78	12	0.23	532.00	11009.00	27350	20230725	-28.30	17710	20231101	10.73	25150	-22.03	20240412	18750	4.59	20240308	27350	-28.30	20230725	17710	10.73	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
60	20240619	140734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19700	-100	5	-0.51	458044400	23255	81.55	19800	19990	19550	25700	13860	19800	19696.60	3.07	-1311	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2111	37.03	1.79	12	0.22	532.00	11009.00	27350	20230725	-27.97	17710	20231101	11.24	25150	-21.67	20240412	18750	5.07	20240308	27350	-27.97	20230725	17710	11.24	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
61	20240619	130725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	-200	5	-1.01	376061870	19069	66.87	19800	19990	19550	25700	13860	19800	19721.11	3.07	-1214	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2100	36.84	1.78	12	0.18	532.00	11009.00	27350	20230725	-28.34	17710	20231101	10.67	25150	-22.07	20240412	18750	4.53	20240308	27350	-28.34	20230725	17710	10.67	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
62	20240619	120728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19590	-210	5	-1.06	334333860	16937	59.40	19800	19990	19590	25700	13860	19800	19739.85	3.07	-1749	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2099	36.82	1.78	12	0.16	532.00	11009.00	27350	20230725	-28.37	17710	20231101	10.62	25150	-22.11	20240412	18750	4.48	20240308	27350	-28.37	20230725	17710	10.62	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
63	20240619	110729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19750	-50	5	-0.25	182565660	9220	32.33	19800	19990	19740	25700	13860	19800	19801.05	3.07	-669	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2116	37.12	1.79	12	0.09	532.00	11009.00	27350	20230725	-27.79	17710	20231101	11.52	25150	-21.47	20240412	18750	5.33	20240308	27350	-27.79	20230725	17710	11.52	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
64	20240619	100730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	30	2	0.15	130623640	6593	23.12	19800	19990	19740	25700	13860	19800	19812.47	3.07	-448	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2125	37.27	1.80	12	0.06	532.00	11009.00	27350	20230725	-27.50	17710	20231101	11.97	25150	-21.15	20240412	18750	5.76	20240308	27350	-27.50	20230725	17710	11.97	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
65	20240619	090737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19970	170	2	0.86	13835940	698	2.45	19800	19990	19800	25700	13860	19800	19822.26	3.07	-86	20133	19966	19883	19716	19633	19925	19675	54	5900	500	13460	10	1	10713625	2140	37.54	1.81	12	0.01	532.00	11009.00	27350	20230725	-26.98	17710	20231101	12.76	25150	-20.60	20240412	18750	6.51	20240308	27350	-26.98	20230725	17710	12.76	20231101	0.82	N	104460	500	53 억	328501	N	N	0	N	N
66	20240618	160723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-300	5	-1.49	566649960	28515	121.92	19990	20050	19800	26100	14100	20100	19872.07	3.17	-11877	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	10	1	10713625	2121	37.22	1.80	12	0.27	532.00	11009.00	27350	20230725	-27.61	17710	20231101	11.80	25150	-21.27	20240412	18750	5.60	20240308	27350	-27.61	20230725	17710	11.80	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
67	20240618	150723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19840	-260	5	-1.29	496726080	24985	106.83	19990	20050	19800	26100	14100	20100	19880.97	3.17	-11799	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	10	1	10713625	2126	37.29	1.80	12	0.23	532.00	11009.00	27350	20230725	-27.46	17710	20231101	12.03	25150	-21.11	20240412	18750	5.81	20240308	27350	-27.46	20230725	17710	12.03	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
68	20240618	140725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19910	-190	5	-0.95	448301220	22544	96.39	19990	20050	19800	26100	14100	20100	19885.61	3.17	-11115	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	10	1	10713625	2133	37.42	1.81	12	0.21	532.00	11009.00	27350	20230725	-27.20	17710	20231101	12.42	25150	-20.83	20240412	18750	6.19	20240308	27350	-27.20	20230725	17710	12.42	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
69	20240618	130729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19840	-260	5	-1.29	424839660	21362	91.34	19990	20050	19800	26100	14100	20100	19887.64	3.17	-10748	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	10	1	10713625	2126	37.29	1.80	12	0.20	532.00	11009.00	27350	20230725	-27.46	17710	20231101	12.03	25150	-21.11	20240412	18750	5.81	20240308	27350	-27.46	20230725	17710	12.03	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
70	20240618	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19820	-280	5	-1.39	393387880	19777	84.56	19990	20050	19800	26100	14100	20100	19891.18	3.17	-9892	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	10	1	10713625	2123	37.26	1.80	12	0.18	532.00	11009.00	27350	20230725	-27.53	17710	20231101	11.91	25150	-21.19	20240412	18750	5.71	20240308	27350	-27.53	20230725	17710	11.91	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
71	20240618	110725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19860	-240	5	-1.19	305820890	15363	65.69	19990	20050	19820	26100	14100	20100	19906.33	3.17	-7229	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	10	1	10713625	2128	37.33	1.80	12	0.14	532.00	11009.00	27350	20230725	-27.39	17710	20231101	12.14	25150	-21.03	20240412	18750	5.92	20240308	27350	-27.39	20230725	17710	12.14	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
72	20240618	100725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19960	-140	5	-0.70	155768630	7814	33.41	19990	20050	19890	26100	14100	20100	19934.56	3.17	-4616	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	10	1	10713625	2138	37.52	1.81	12	0.07	532.00	11009.00	27350	20230725	-27.02	17710	20231101	12.70	25150	-20.64	20240412	18750	6.45	20240308	27350	-27.02	20230725	17710	12.70	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
73	20240618	090732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	-100	5	-0.50	9085530	454	1.94	19990	20050	19990	26100	14100	20100	20012.18	3.17	-98	20433	20266	20083	19916	19733	20350	20000	54	6000	500	13660	50	1	10713625	2143	37.59	1.82	12	0.00	532.00	11009.00	27350	20230725	-26.87	17710	20231101	12.93	25150	-20.48	20240412	18750	6.67	20240308	27350	-26.87	20230725	17710	12.93	20231101	0.94	N	104460	500	53 억	339202	N	N	0	N	N
74	20240617	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	140	2	0.70	465217680	23220	57.51	19910	20250	19900	25900	13980	19960	20035.21	3.16	798	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	50	1	10713625	2153	37.78	1.83	12	0.22	532.00	11009.00	27350	20230725	-26.51	17710	20231101	13.50	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
75	20240617	150725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19980	20	2	0.10	435111590	21714	53.78	19910	20250	19900	25900	13980	19960	20038.30	3.16	1048	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	10	1	10713625	2141	37.56	1.81	12	0.20	532.00	11009.00	27350	20230725	-26.95	17710	20231101	12.82	25150	-20.56	20240412	18750	6.56	20240308	27350	-26.95	20230725	17710	12.82	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
76	20240617	140718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	190	2	0.95	383849260	19152	47.43	19910	20250	19900	25900	13980	19960	20042.25	3.16	2306	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	50	1	10713625	2159	37.88	1.83	12	0.18	532.00	11009.00	27350	20230725	-26.33	17710	20231101	13.78	25150	-19.88	20240412	18750	7.47	20240308	27350	-26.33	20230725	17710	13.78	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
77	20240617	130717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	90	2	0.45	310778930	15507	38.41	19910	20250	19900	25900	13980	19960	20041.20	3.16	3417	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	50	1	10713625	2148	37.69	1.82	12	0.14	532.00	11009.00	27350	20230725	-26.69	17710	20231101	13.21	25150	-20.28	20240412	18750	6.93	20240308	27350	-26.69	20230725	17710	13.21	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
78	20240617	120719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	140	2	0.70	281791630	14064	34.83	19910	20250	19900	25900	13980	19960	20036.38	3.16	4566	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	50	1	10713625	2153	37.78	1.83	12	0.13	532.00	11009.00	27350	20230725	-26.51	17710	20231101	13.50	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
79	20240617	110712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	140	2	0.70	246134380	12293	30.45	19910	20250	19900	25900	13980	19960	20022.32	3.16	5098	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	50	1	10713625	2153	37.78	1.83	12	0.11	532.00	11009.00	27350	20230725	-26.51	17710	20231101	13.50	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
80	20240617	100713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	290	2	1.45	212336280	10614	26.29	19910	20250	19900	25900	13980	19960	20005.30	3.16	5464	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	50	1	10713625	2170	38.06	1.84	12	0.10	532.00	11009.00	27350	20230725	-25.96	17710	20231101	14.34	25150	-19.48	20240412	18750	8.00	20240308	27350	-25.96	20230725	17710	14.34	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
81	20240617	090718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	90	2	0.45	22160850	1107	2.74	19910	20050	19910	25900	13980	19960	20018.83	3.16	-685	20653	20306	20053	19706	19453	20180	19580	54	5940	500	13570	50	1	10713625	2148	37.69	1.82	12	0.01	532.00	11009.00	27350	20230725	-26.69	17710	20231101	13.21	25150	-20.28	20240412	18750	6.93	20240308	27350	-26.69	20230725	17710	13.21	20231101	0.97	N	104460	500	53 억	338398	N	N	0	N	N
82	20240614	160615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19960	-240	5	-1.19	805826290	40354	143.73	20400	20400	19800	26250	14150	20200	19968.98	3.15	785	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	10	1	10713625	2138	37.52	1.81	12	0.38	532.00	11009.00	27350	20230725	-27.02	17710	20231101	12.70	25150	-20.64	20240412	18750	6.45	20240308	27350	-27.02	20230725	17710	12.70	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
83	20240614	150617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19990	-210	5	-1.04	761505800	38135	135.82	20400	20400	19800	26250	14150	20200	19968.68	3.15	1564	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	10	1	10713625	2142	37.58	1.82	12	0.36	532.00	11009.00	27350	20230725	-26.91	17710	20231101	12.87	25150	-20.52	20240412	18750	6.61	20240308	27350	-26.91	20230725	17710	12.87	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
84	20240614	140616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19980	-220	5	-1.09	664822600	33317	118.66	20400	20400	19800	26250	14150	20200	19954.46	3.15	3925	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	10	1	10713625	2141	37.56	1.81	12	0.31	532.00	11009.00	27350	20230725	-26.95	17710	20231101	12.82	25150	-20.56	20240412	18750	6.56	20240308	27350	-26.95	20230725	17710	12.82	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
85	20240614	130615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19960	-240	5	-1.19	611242360	30630	109.09	20400	20400	19800	26250	14150	20200	19955.68	3.15	3363	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	10	1	10713625	2138	37.52	1.81	12	0.29	532.00	11009.00	27350	20230725	-27.02	17710	20231101	12.70	25150	-20.64	20240412	18750	6.45	20240308	27350	-27.02	20230725	17710	12.70	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
86	20240614	120622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19930	-270	5	-1.34	414007530	20696	73.71	20400	20400	19800	26250	14150	20200	20004.23	3.15	-1473	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	10	1	10713625	2135	37.46	1.81	12	0.19	532.00	11009.00	27350	20230725	-27.13	17710	20231101	12.54	25150	-20.76	20240412	18750	6.29	20240308	27350	-27.13	20230725	17710	12.54	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
87	20240614	110706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	-150	5	-0.74	274310260	13670	48.69	20400	20400	19930	26250	14150	20200	20066.59	3.15	-3991	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	50	1	10713625	2148	37.69	1.82	12	0.13	532.00	11009.00	27350	20230725	-26.69	17710	20231101	13.21	25150	-20.28	20240412	18750	6.93	20240308	27350	-26.69	20230725	17710	13.21	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
88	20240614	100703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	50	2	0.25	224929760	11219	39.96	20400	20400	19930	26250	14150	20200	20049.00	3.15	-2850	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	50	1	10713625	2170	38.06	1.84	12	0.10	532.00	11009.00	27350	20230725	-25.96	17710	20231101	14.34	25150	-19.48	20240412	18750	8.00	20240308	27350	-25.96	20230725	17710	14.34	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
89	20240614	090708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	-200	5	-0.99	8189250	409	1.46	20400	20400	20000	26250	14150	20200	20022.62	3.15	-264	20733	20466	20083	19816	19433	20600	19950	54	6050	500	13730	50	1	10713625	2143	37.59	1.82	12	0.00	532.00	11009.00	27350	20230725	-26.87	17710	20231101	12.93	25150	-20.48	20240412	18750	6.67	20240308	27350	-26.87	20230725	17710	12.93	20231101	0.95	N	104460	500	53 억	337334	N	N	0	N	N
90	20240613	160658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	520	2	2.64	564865010	28077	78.04	19700	20350	19700	25550	13780	19680	20118.41	3.19	-4082	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	50	1	10713625	2164	37.97	1.83	12	0.26	532.00	11009.00	27350	20230725	-26.14	17710	20231101	14.06	25150	-19.68	20240412	18750	7.73	20240308	27350	-26.14	20230725	17710	14.06	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
91	20240613	150711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	520	2	2.64	554913060	27584	76.66	19700	20350	19700	25550	13780	19680	20117.21	3.19	-3900	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	50	1	10713625	2164	37.97	1.83	12	0.26	532.00	11009.00	27350	20230725	-26.14	17710	20231101	14.06	25150	-19.68	20240412	18750	7.73	20240308	27350	-26.14	20230725	17710	14.06	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
92	20240613	140704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	470	2	2.39	487057410	24217	67.31	19700	20350	19700	25550	13780	19680	20112.21	3.19	-3442	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	50	1	10713625	2159	37.88	1.83	12	0.23	532.00	11009.00	27350	20230725	-26.33	17710	20231101	13.78	25150	-19.88	20240412	18750	7.47	20240308	27350	-26.33	20230725	17710	13.78	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
93	20240613	130702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20300	620	2	3.15	448428060	22305	61.99	19700	20350	19700	25550	13780	19680	20104.37	3.19	-3035	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	50	1	10713625	2175	38.16	1.84	12	0.21	532.00	11009.00	27350	20230725	-25.78	17710	20231101	14.62	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17710	14.62	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
94	20240613	120705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20300	620	2	3.15	431820460	21487	59.72	19700	20350	19700	25550	13780	19680	20096.82	3.19	-2863	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	50	1	10713625	2175	38.16	1.84	12	0.20	532.00	11009.00	27350	20230725	-25.78	17710	20231101	14.62	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17710	14.62	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
95	20240613	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20300	620	2	3.15	343763210	17150	47.67	19700	20350	19700	25550	13780	19680	20044.50	3.19	-2675	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	50	1	10713625	2175	38.16	1.84	12	0.16	532.00	11009.00	27350	20230725	-25.78	17710	20231101	14.62	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17710	14.62	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
96	20240613	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19930	250	2	1.27	93163250	4692	13.04	19700	19960	19700	25550	13780	19680	19855.77	3.19	-494	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	10	1	10713625	2135	37.46	1.81	12	0.04	532.00	11009.00	27350	20230725	-27.13	17710	20231101	12.54	25150	-20.76	20240412	18750	6.29	20240308	27350	-27.13	20230725	17710	12.54	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
97	20240613	090707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19750	70	2	0.36	19099330	969	2.69	19700	19790	19700	25550	13780	19680	19710.35	3.19	3	20306	19992	19786	19472	19266	19890	19370	54	5870	500	13380	10	1	10713625	2116	37.12	1.79	12	0.01	532.00	11009.00	27350	20230725	-27.79	17710	20231101	11.52	25150	-21.47	20240412	18750	5.33	20240308	27350	-27.79	20230725	17710	11.52	20231101	0.94	N	104460	500	53 억	341536	N	N	0	N	N
98	20240612	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19680	-290	5	-1.45	709590510	35915	129.77	19970	20100	19580	25950	13980	19970	19757.50	3.29	-11572	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	10	1	10713625	2108	36.99	1.79	12	0.34	532.00	11009.00	27350	20230725	-28.04	17710	20231101	11.12	25150	-21.75	20240412	18750	4.96	20240308	27350	-28.04	20230725	17710	11.12	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
99	20240612	150703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19680	-290	5	-1.45	675528150	34183	123.51	19970	20100	19580	25950	13980	19970	19762.11	3.29	-11346	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	10	1	10713625	2108	36.99	1.79	12	0.32	532.00	11009.00	27350	20230725	-28.04	17710	20231101	11.12	25150	-21.75	20240412	18750	4.96	20240308	27350	-28.04	20230725	17710	11.12	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
100	20240612	140656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19740	-230	5	-1.15	605795560	30646	110.73	19970	20100	19580	25950	13980	19970	19767.52	3.29	-9654	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	10	1	10713625	2115	37.11	1.79	12	0.29	532.00	11009.00	27350	20230725	-27.82	17710	20231101	11.46	25150	-21.51	20240412	18750	5.28	20240308	27350	-27.82	20230725	17710	11.46	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
101	20240612	130658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19750	-220	5	-1.10	542228940	27424	99.09	19970	20100	19580	25950	13980	19970	19772.06	3.29	-8377	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	10	1	10713625	2116	37.12	1.79	12	0.26	532.00	11009.00	27350	20230725	-27.79	17710	20231101	11.52	25150	-21.47	20240412	18750	5.33	20240308	27350	-27.79	20230725	17710	11.52	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
102	20240612	120654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	-370	5	-1.85	470571920	23788	85.95	19970	20100	19580	25950	13980	19970	19781.90	3.29	-7482	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	10	1	10713625	2100	36.84	1.78	12	0.22	532.00	11009.00	27350	20230725	-28.34	17710	20231101	10.67	25150	-22.07	20240412	18750	4.53	20240308	27350	-28.34	20230725	17710	10.67	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
103	20240612	110655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-170	5	-0.85	243770890	12256	44.28	19970	20100	19800	25950	13980	19970	19889.92	3.29	-3458	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	10	1	10713625	2121	37.22	1.80	12	0.11	532.00	11009.00	27350	20230725	-27.61	17710	20231101	11.80	25150	-21.27	20240412	18750	5.60	20240308	27350	-27.61	20230725	17710	11.80	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
104	20240612	100657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19950	-20	5	-0.10	73447130	3675	13.28	19970	20100	19920	25950	13980	19970	19985.61	3.29	-393	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	10	1	10713625	2137	37.50	1.81	12	0.03	532.00	11009.00	27350	20230725	-27.06	17710	20231101	12.65	25150	-20.68	20240412	18750	6.40	20240308	27350	-27.06	20230725	17710	12.65	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
105	20240612	090656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	130	2	0.65	10511240	524	1.89	19970	20100	19920	25950	13980	19970	20059.62	3.29	-497	20463	20216	20053	19806	19643	20135	19725	54	5980	500	13570	50	1	10713625	2153	37.78	1.83	12	0.00	532.00	11009.00	27350	20230725	-26.51	17710	20231101	13.50	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.97	N	104460	500	53 억	352738	N	N	0	N	N
106	20240610	160649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	80	2	0.40	450800420	22451	52.54	19970	20350	19720	25950	13980	19970	20079.35	3.43	-818	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2148	37.69	1.82	12	0.21	532.00	11009.00	27350	20230725	-26.69	17110	20230601	17.18	25150	-20.28	20240412	18750	6.93	20240308	27350	-26.69	20230725	17710	13.21	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
107	20240610	150657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	80	2	0.40	428660370	21347	49.95	19970	20350	19720	25950	13980	19970	20080.59	3.43	-363	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2148	37.69	1.82	12	0.20	532.00	11009.00	27350	20230725	-26.69	17110	20230601	17.18	25150	-20.28	20240412	18750	6.93	20240308	27350	-26.69	20230725	17710	13.21	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
108	20240610	140652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	230	2	1.15	339125320	16894	39.53	19970	20350	19720	25950	13980	19970	20073.71	3.43	71	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2164	37.97	1.83	12	0.16	532.00	11009.00	27350	20230725	-26.14	17110	20230601	18.06	25150	-19.68	20240412	18750	7.73	20240308	27350	-26.14	20230725	17710	14.06	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
109	20240610	130650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	180	2	0.90	308737420	15385	36.00	19970	20350	19720	25950	13980	19970	20067.43	3.43	626	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2159	37.88	1.83	12	0.14	532.00	11009.00	27350	20230725	-26.33	17110	20230601	17.77	25150	-19.88	20240412	18750	7.47	20240308	27350	-26.33	20230725	17710	13.78	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
110	20240610	120651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	180	2	0.90	276508170	13787	32.26	19970	20350	19720	25950	13980	19970	20055.72	3.43	1270	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2159	37.88	1.83	12	0.13	532.00	11009.00	27350	20230725	-26.33	17110	20230601	17.77	25150	-19.88	20240412	18750	7.47	20240308	27350	-26.33	20230725	17710	13.78	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
111	20240610	110654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	180	2	0.90	197845820	9893	23.15	19970	20150	19720	25950	13980	19970	19998.57	3.43	1680	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2159	37.88	1.83	12	0.09	532.00	11009.00	27350	20230725	-26.33	17110	20230601	17.77	25150	-19.88	20240412	18750	7.47	20240308	27350	-26.33	20230725	17710	13.78	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
112	20240610	100650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	130	2	0.65	124956870	6268	14.67	19970	20100	19720	25950	13980	19970	19935.68	3.43	2107	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2153	37.78	1.83	12	0.06	532.00	11009.00	27350	20230725	-26.51	17110	20230601	17.48	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
113	20240610	090657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	130	2	0.65	43896000	2217	5.19	19970	20100	19720	25950	13980	19970	19799.73	3.43	138	20383	20176	19943	19736	19503	20280	19840	54	5980	500	13570	50	1	10713625	2153	37.78	1.83	12	0.02	532.00	11009.00	27350	20230725	-26.51	17110	20230601	17.48	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.95	N	104460	500	53 억	367260	N	N	0	N	N
114	20240607	160714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19970	110	2	0.55	848509050	42724	203.60	19870	20150	19710	25800	13910	19860	19860.19	3.43	-1128	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	10	1	10713625	2140	37.54	1.81	12	0.40	532.00	11009.00	27350	20230725	-26.98	17060	20230531	17.06	25150	-20.60	20240412	18750	6.51	20240308	27350	-26.98	20230725	17710	12.76	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
115	20240607	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19920	60	2	0.30	834358960	42015	200.22	19870	20150	19710	25800	13910	19860	19858.60	3.43	-907	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	10	1	10713625	2134	37.44	1.81	12	0.39	532.00	11009.00	27350	20230725	-27.17	17060	20230531	16.76	25150	-20.80	20240412	18750	6.24	20240308	27350	-27.17	20230725	17710	12.48	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
116	20240607	140714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19900	40	2	0.20	759249090	38236	182.22	19870	20150	19710	25800	13910	19860	19856.92	3.43	-1979	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	10	1	10713625	2132	37.41	1.81	12	0.36	532.00	11009.00	27350	20230725	-27.24	17060	20230531	16.65	25150	-20.87	20240412	18750	6.13	20240308	27350	-27.24	20230725	17710	12.37	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
117	20240607	130709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19860	0	3	0.00	704775900	35501	169.18	19870	20150	19710	25800	13910	19860	19852.28	3.43	-2123	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	10	1	10713625	2128	37.33	1.80	12	0.33	532.00	11009.00	27350	20230725	-27.39	17060	20230531	16.41	25150	-21.03	20240412	18750	5.92	20240308	27350	-27.39	20230725	17710	12.14	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
118	20240607	120715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-60	5	-0.30	612888060	30867	147.10	19870	20150	19710	25800	13910	19860	19855.77	3.43	-4452	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	10	1	10713625	2121	37.22	1.80	12	0.29	532.00	11009.00	27350	20230725	-27.61	17060	20230531	16.06	25150	-21.27	20240412	18750	5.60	20240308	27350	-27.61	20230725	17710	11.80	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
119	20240607	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19730	-130	5	-0.65	500737760	25187	120.03	19870	20150	19710	25800	13910	19860	19880.80	3.43	-6106	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	10	1	10713625	2114	37.09	1.79	12	0.24	532.00	11009.00	27350	20230725	-27.86	17060	20230531	15.65	25150	-21.55	20240412	18750	5.23	20240308	27350	-27.86	20230725	17710	11.41	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
120	20240607	100715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19880	20	2	0.10	235436600	11770	56.09	19870	20150	19870	25800	13910	19860	20003.11	3.43	-1814	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	10	1	10713625	2130	37.37	1.81	12	0.11	532.00	11009.00	27350	20230725	-27.31	17060	20230531	16.53	25150	-20.95	20240412	18750	6.03	20240308	27350	-27.31	20230725	17710	12.25	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
121	20240607	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	190	2	0.96	48726680	2441	11.63	19870	20050	19870	25800	13910	19860	19961.77	3.43	1237	20133	19996	19853	19716	19573	19925	19645	54	5940	500	13500	50	1	10713625	2148	37.69	1.82	12	0.02	532.00	11009.00	27350	20230725	-26.69	17060	20230531	17.53	25150	-20.28	20240412	18750	6.93	20240308	27350	-26.69	20230725	17710	13.21	20231101	0.94	N	104460	500	53 억	367797	N	N	0	N	N
122	20240605	160712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19860	100	2	0.51	415973270	20983	26.13	19990	19990	19710	25650	13840	19760	19824.30	3.45	-2444	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2128	37.33	1.80	12	0.20	532.00	11009.00	27350	20230725	-27.39	17060	20230531	16.41	25150	-21.03	20240412	18750	5.92	20240308	27350	-27.39	20230725	17710	12.14	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
123	20240605	150708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	70	2	0.35	402221660	20290	25.27	19990	19990	19710	25650	13840	19760	19823.64	3.45	-2457	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2125	37.27	1.80	12	0.19	532.00	11009.00	27350	20230725	-27.50	17060	20230531	16.24	25150	-21.15	20240412	18750	5.76	20240308	27350	-27.50	20230725	17710	11.97	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
124	20240605	140710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19870	110	2	0.56	339895520	17150	21.36	19990	19990	19710	25650	13840	19760	19818.98	3.45	-2385	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2129	37.35	1.80	12	0.16	532.00	11009.00	27350	20230725	-27.35	17060	20230531	16.47	25150	-20.99	20240412	18750	5.97	20240308	27350	-27.35	20230725	17710	12.20	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
125	20240605	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19870	110	2	0.56	304222980	15354	19.12	19990	19990	19710	25650	13840	19760	19813.92	3.45	-2368	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2129	37.35	1.80	12	0.14	532.00	11009.00	27350	20230725	-27.35	17060	20230531	16.47	25150	-20.99	20240412	18750	5.97	20240308	27350	-27.35	20230725	17710	12.20	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
126	20240605	120708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19850	90	2	0.46	282603990	14265	17.77	19990	19990	19710	25650	13840	19760	19811.01	3.45	-2121	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2127	37.31	1.80	12	0.13	532.00	11009.00	27350	20230725	-27.42	17060	20230531	16.35	25150	-21.07	20240412	18750	5.87	20240308	27350	-27.42	20230725	17710	12.08	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
127	20240605	110709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19870	110	2	0.56	242881260	12263	15.27	19990	19990	19710	25650	13840	19760	19806.02	3.45	-1319	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2129	37.35	1.80	12	0.11	532.00	11009.00	27350	20230725	-27.35	17060	20230531	16.47	25150	-20.99	20240412	18750	5.97	20240308	27350	-27.35	20230725	17710	12.20	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
128	20240605	100709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19880	120	2	0.61	224449480	11334	14.12	19990	19990	19710	25650	13840	19760	19803.20	3.45	-1498	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2130	37.37	1.81	12	0.11	532.00	11009.00	27350	20230725	-27.31	17060	20230531	16.53	25150	-20.95	20240412	18750	6.03	20240308	27350	-27.31	20230725	17710	12.25	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
129	20240605	090708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	70	2	0.35	21476580	1081	1.35	19990	19990	19800	25650	13840	19760	19867.33	3.45	-348	21280	20520	20140	19380	19000	20330	19190	54	5890	500	13430	10	1	10713625	2125	37.27	1.80	12	0.01	532.00	11009.00	27350	20230725	-27.50	17060	20230531	16.24	25150	-21.15	20240412	18750	5.76	20240308	27350	-27.50	20230725	17710	11.97	20231101	0.93	N	104460	500	53 억	370021	N	N	0	N	N
130	20240604	160703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19760	-690	5	-3.37	1600160660	80005	392.64	20900	20900	19760	26550	14350	20450	20000.92	3.76	-32989	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	10	1	10713625	2117	37.14	1.79	12	0.75	532.00	11009.00	27350	20230725	-27.75	17060	20230531	15.83	25150	-21.43	20240412	18750	5.39	20240308	27350	-27.75	20230725	17710	11.58	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
131	20240604	150703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	-620	5	-3.03	1424070010	71109	348.98	20900	20900	19800	26550	14350	20450	20026.58	3.76	-28536	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	10	1	10713625	2125	37.27	1.80	12	0.66	532.00	11009.00	27350	20230725	-27.50	17060	20230531	16.24	25150	-21.15	20240412	18750	5.76	20240308	27350	-27.50	20230725	17710	11.97	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
132	20240604	140705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	-400	5	-1.96	796188590	39547	194.09	20900	20900	19990	26550	14350	20450	20132.72	3.76	-11416	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	50	1	10713625	2148	37.69	1.82	12	0.37	532.00	11009.00	27350	20230725	-26.69	17060	20230531	17.53	25150	-20.28	20240412	18750	6.93	20240308	27350	-26.69	20230725	17710	13.21	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
133	20240604	130702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-350	5	-1.71	463125850	22935	112.56	20900	20900	20050	26550	14350	20450	20192.97	3.76	-6297	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	50	1	10713625	2153	37.78	1.83	12	0.21	532.00	11009.00	27350	20230725	-26.51	17060	20230531	17.82	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
134	20240604	120701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-350	5	-1.71	410058850	20303	99.64	20900	20900	20050	26550	14350	20450	20196.96	3.76	-4891	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	50	1	10713625	2153	37.78	1.83	12	0.19	532.00	11009.00	27350	20230725	-26.51	17060	20230531	17.82	25150	-20.08	20240412	18750	7.20	20240308	27350	-26.51	20230725	17710	13.50	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
135	20240604	110658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	-300	5	-1.47	348962800	17271	84.76	20900	20900	20050	26550	14350	20450	20205.13	3.76	-3307	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	50	1	10713625	2159	37.88	1.83	12	0.16	532.00	11009.00	27350	20230725	-26.33	17060	20230531	18.11	25150	-19.88	20240412	18750	7.47	20240308	27350	-26.33	20230725	17710	13.78	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
136	20240604	100701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	-200	5	-0.98	146465800	7218	35.42	20900	20900	20150	26550	14350	20450	20291.74	3.76	-1976	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	50	1	10713625	2170	38.06	1.84	12	0.07	532.00	11009.00	27350	20230725	-25.96	17060	20230531	18.70	25150	-19.48	20240412	18750	8.00	20240308	27350	-25.96	20230725	17710	14.34	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
137	20240604	090701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	-100	5	-0.49	11941350	577	2.83	20900	20900	20350	26550	14350	20450	20695.58	3.76	-375	20816	20632	20366	20182	19916	20500	20050	54	6100	500	13900	50	1	10713625	2180	38.25	1.85	12	0.01	532.00	11009.00	27350	20230725	-25.59	17060	20230531	19.28	25150	-19.09	20240412	18750	8.53	20240308	27350	-25.59	20230725	17710	14.91	20231101	0.93	N	104460	500	53 억	402795	N	N	0	N	N
138	20240603	160654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	150	2	0.74	412605100	20375	119.10	20550	20550	20100	26350	14250	20300	20250.34	3.74	1767	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2191	38.44	1.86	12	0.19	532.00	11009.00	27350	20230725	-25.23	17060	20230531	19.87	25150	-18.69	20240412	18750	9.07	20240308	27350	-25.23	20230725	17710	15.47	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N
139	20240603	150655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	50	2	0.25	397004100	19610	114.63	20550	20550	20100	26350	14250	20300	20244.98	3.74	1771	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2180	38.25	1.85	12	0.18	532.00	11009.00	27350	20230725	-25.59	17060	20230531	19.28	25150	-19.09	20240412	18750	8.53	20240308	27350	-25.59	20230725	17710	14.91	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N
140	20240603	140652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	50	2	0.25	378558450	18706	109.35	20550	20550	20100	26350	14250	20300	20237.27	3.74	1906	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2180	38.25	1.85	12	0.17	532.00	11009.00	27350	20230725	-25.59	17060	20230531	19.28	25150	-19.09	20240412	18750	8.53	20240308	27350	-25.59	20230725	17710	14.91	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N
141	20240603	130653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20300	0	3	0.00	346918000	17155	100.28	20550	20550	20100	26350	14250	20300	20222.56	3.74	2329	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2175	38.16	1.84	12	0.16	532.00	11009.00	27350	20230725	-25.78	17060	20230531	18.99	25150	-19.28	20240412	18750	8.27	20240308	27350	-25.78	20230725	17710	14.62	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N
142	20240603	120653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	-100	5	-0.49	287113100	14208	83.05	20550	20550	20100	26350	14250	20300	20207.85	3.74	1289	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2164	37.97	1.83	12	0.13	532.00	11009.00	27350	20230725	-26.14	17060	20230531	18.41	25150	-19.68	20240412	18750	7.73	20240308	27350	-26.14	20230725	17710	14.06	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N
143	20240603	110649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	-100	5	-0.49	210577650	10421	60.92	20550	20550	20100	26350	14250	20300	20207.05	3.74	315	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2164	37.97	1.83	12	0.10	532.00	11009.00	27350	20230725	-26.14	17060	20230531	18.41	25150	-19.68	20240412	18750	7.73	20240308	27350	-26.14	20230725	17710	14.06	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N
144	20240603	100647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	-50	5	-0.25	94508450	4668	27.29	20550	20550	20100	26350	14250	20300	20246.03	3.74	-591	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2170	38.06	1.84	12	0.04	532.00	11009.00	27350	20230725	-25.96	17060	20230531	18.70	25150	-19.48	20240412	18750	8.00	20240308	27350	-25.96	20230725	17710	14.34	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N
145	20240603	090646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	-100	5	-0.49	36250000	1789	10.46	20550	20550	20100	26350	14250	20300	20262.72	3.74	-909	20600	20450	20300	20150	20000	20450	20150	54	6050	500	13800	50	1	10713625	2164	37.97	1.83	12	0.02	532.00	11009.00	27350	20230725	-26.14	17060	20230531	18.41	25150	-19.68	20240412	18750	7.73	20240308	27350	-26.14	20230725	17710	14.06	20231101	0.91	N	104460	500	53 억	401019	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History