KissMeData/254120/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	0	3	0.00	301298115	126433	52.62	2370	2420	2360	3080	1660	2370	2383.08	3.89	-4567	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	729	-17.05	2.65	12	0.41	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
3	20240628	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	10	2	0.42	259613155	108860	45.30	2370	2420	2360	3080	1660	2370	2384.84	3.89	-3312	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	732	-17.12	2.66	12	0.35	-139.00	894.00	7290	20230725	-67.35	1970	20231113	20.81	2980	-20.13	20240613	2020	17.82	20240416	7290	-67.35	20230725	1970	20.81	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
4	20240628	141113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	10	2	0.42	223098390	93527	38.92	2370	2420	2360	3080	1660	2370	2385.39	3.89	3387	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	732	-17.12	2.66	12	0.30	-139.00	894.00	7290	20230725	-67.35	1970	20231113	20.81	2980	-20.13	20240613	2020	17.82	20240416	7290	-67.35	20230725	1970	20.81	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
5	20240628	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	20	2	0.84	195158095	81826	34.05	2370	2420	2360	3080	1660	2370	2385.04	3.89	10570	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	735	-17.19	2.67	12	0.27	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2980	-19.80	20240613	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
6	20240628	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	45	2	1.90	172149100	72235	30.06	2370	2420	2360	3080	1660	2370	2383.18	3.89	14234	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	743	-17.37	2.70	12	0.23	-139.00	894.00	7290	20230725	-66.87	1970	20231113	22.59	2980	-18.96	20240613	2020	19.55	20240416	7290	-66.87	20230725	1970	22.59	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
7	20240628	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	20	2	0.84	118629145	49896	20.76	2370	2395	2360	3080	1660	2370	2377.53	3.89	6536	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	735	-17.19	2.67	12	0.16	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2980	-19.80	20240613	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
8	20240628	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-5	5	-0.21	76687785	32286	13.44	2370	2395	2360	3080	1660	2370	2375.26	3.89	2982	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	727	-17.01	2.65	12	0.10	-139.00	894.00	7290	20230725	-67.56	1970	20231113	20.05	2980	-20.64	20240613	2020	17.08	20240416	7290	-67.56	20230725	1970	20.05	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
9	20240628	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	0	3	0.00	12614490	5312	2.21	2370	2395	2370	3080	1660	2370	2374.72	3.89	-3301	2490	2430	2390	2330	2290	2410	2310	31	710	100	1650	5	1	30754270	729	-17.05	2.65	12	0.02	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	0.96	N	254120	100	30 억	1197054	N	N	N	N
10	20240627	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-30	5	-1.25	573423180	239337	62.68	2450	2450	2350	3120	1680	2400	2395.95	4.02	-38230	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	729	-17.05	2.65	12	0.78	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
11	20240627	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-20	5	-0.83	537497665	224191	58.72	2450	2450	2350	3120	1680	2400	2397.50	4.02	-37980	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	732	-17.12	2.66	12	0.73	-139.00	894.00	7290	20230725	-67.35	1970	20231113	20.81	2980	-20.13	20240613	2020	17.82	20240416	7290	-67.35	20230725	1970	20.81	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
12	20240627	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-20	5	-0.83	450383390	187505	49.11	2450	2450	2350	3120	1680	2400	2401.98	4.02	-41046	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	732	-17.12	2.66	12	0.61	-139.00	894.00	7290	20230725	-67.35	1970	20231113	20.81	2980	-20.13	20240613	2020	17.82	20240416	7290	-67.35	20230725	1970	20.81	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
13	20240627	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-5	5	-0.21	291244555	120644	31.60	2450	2450	2390	3120	1680	2400	2414.09	4.02	-35301	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	737	-17.23	2.68	12	0.39	-139.00	894.00	7290	20230725	-67.15	1970	20231113	21.57	2980	-19.63	20240613	2020	18.56	20240416	7290	-67.15	20230725	1970	21.57	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
14	20240627	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	0	3	0.00	268576275	111183	29.12	2450	2450	2390	3120	1680	2400	2415.63	4.02	-33424	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	738	-17.27	2.68	12	0.36	-139.00	894.00	7290	20230725	-67.08	1970	20231113	21.83	2980	-19.46	20240613	2020	18.81	20240416	7290	-67.08	20230725	1970	21.83	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
15	20240627	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-5	5	-0.21	237014270	98003	25.67	2450	2450	2390	3120	1680	2400	2418.44	4.02	-29951	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	737	-17.23	2.68	12	0.32	-139.00	894.00	7290	20230725	-67.15	1970	20231113	21.57	2980	-19.63	20240613	2020	18.56	20240416	7290	-67.15	20230725	1970	21.57	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
16	20240627	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	30	2	1.25	160164590	66103	17.31	2450	2450	2395	3120	1680	2400	2422.96	4.02	-22517	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	747	-17.48	2.72	12	0.21	-139.00	894.00	7290	20230725	-66.67	1970	20231113	23.35	2980	-18.46	20240613	2020	20.30	20240416	7290	-66.67	20230725	1970	23.35	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
17	20240627	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	15	2	0.62	39739645	16355	4.28	2450	2450	2400	3120	1680	2400	2429.86	4.02	-6361	2493	2446	2418	2371	2343	2432	2357	31	720	100	1680	5	1	30754270	743	-17.37	2.70	12	0.05	-139.00	894.00	7290	20230725	-66.87	1970	20231113	22.59	2980	-18.96	20240613	2020	19.55	20240416	7290	-66.87	20230725	1970	22.59	20231113	0.92	N	254120	100	30 억	1235348	N	N	N	N
18	20240626	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-30	5	-1.23	920289160	379396	125.36	2415	2465	2390	3155	1705	2430	2425.90	4.07	-16285	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	738	-17.27	2.68	12	1.23	-139.00	894.00	7290	20230725	-67.08	1970	20231113	21.83	2980	-19.46	20240613	2020	18.81	20240416	7290	-67.08	20230725	1970	21.83	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
19	20240626	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-35	5	-1.44	878438560	361947	119.60	2415	2465	2395	3155	1705	2430	2426.98	4.07	-15737	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	737	-17.23	2.68	12	1.18	-139.00	894.00	7290	20230725	-67.15	1970	20231113	21.57	2980	-19.63	20240613	2020	18.56	20240416	7290	-67.15	20230725	1970	21.57	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
20	20240626	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	0	3	0.00	696366000	286278	94.59	2415	2465	2400	3155	1705	2430	2432.48	4.07	-15833	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	747	-17.48	2.72	12	0.93	-139.00	894.00	7290	20230725	-66.67	1970	20231113	23.35	2980	-18.46	20240613	2020	20.30	20240416	7290	-66.67	20230725	1970	23.35	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
21	20240626	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	10	2	0.41	639441880	262867	86.86	2415	2465	2400	3155	1705	2430	2432.57	4.07	-13846	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	750	-17.55	2.73	12	0.85	-139.00	894.00	7290	20230725	-66.53	1970	20231113	23.86	2980	-18.12	20240613	2020	20.79	20240416	7290	-66.53	20230725	1970	23.86	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
22	20240626	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-20	5	-0.82	548512250	225591	74.54	2415	2465	2400	3155	1705	2430	2431.45	4.07	-21934	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	741	-17.34	2.70	12	0.73	-139.00	894.00	7290	20230725	-66.94	1970	20231113	22.34	2980	-19.13	20240613	2020	19.31	20240416	7290	-66.94	20230725	1970	22.34	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
23	20240626	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	0	3	0.00	452358550	185833	61.40	2415	2465	2400	3155	1705	2430	2434.22	4.07	-25512	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	747	-17.48	2.72	12	0.60	-139.00	894.00	7290	20230725	-66.67	1970	20231113	23.35	2980	-18.46	20240613	2020	20.30	20240416	7290	-66.67	20230725	1970	23.35	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
24	20240626	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	35	2	1.44	288784650	118940	39.30	2415	2465	2400	3155	1705	2430	2427.99	4.07	-22293	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	758	-17.73	2.76	12	0.39	-139.00	894.00	7290	20230725	-66.19	1970	20231113	25.13	2980	-17.28	20240613	2020	22.03	20240416	7290	-66.19	20230725	1970	25.13	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
25	20240626	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-10	5	-0.41	30638105	12638	4.18	2415	2450	2410	3155	1705	2430	2424.28	4.07	-5618	2503	2466	2408	2371	2313	2485	2390	31	725	100	1700	5	1	30754270	744	-17.41	2.71	12	0.04	-139.00	894.00	7290	20230725	-66.80	1970	20231113	22.84	2980	-18.79	20240613	2020	19.80	20240416	7290	-66.80	20230725	1970	22.84	20231113	0.94	N	254120	100	30 억	1251770	N	N	N	N
26	20240625	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	40	2	1.67	724890330	301872	92.56	2390	2445	2350	3105	1675	2390	2401.15	4.15	-25691	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	747	-17.48	2.72	12	0.98	-139.00	894.00	7290	20230725	-66.67	1970	20231113	23.35	2980	-18.46	20240613	2020	20.30	20240416	7290	-66.67	20230725	1970	23.35	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
27	20240625	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	40	2	1.67	656779000	273766	83.94	2390	2445	2350	3105	1675	2390	2399.05	4.15	-12858	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	747	-17.48	2.72	12	0.89	-139.00	894.00	7290	20230725	-66.67	1970	20231113	23.35	2980	-18.46	20240613	2020	20.30	20240416	7290	-66.67	20230725	1970	23.35	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
28	20240625	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	15	2	0.63	491730500	205774	63.09	2390	2420	2350	3105	1675	2390	2389.66	4.15	7531	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	740	-17.30	2.69	12	0.67	-139.00	894.00	7290	20230725	-67.01	1970	20231113	22.08	2980	-19.30	20240613	2020	19.06	20240416	7290	-67.01	20230725	1970	22.08	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
29	20240625	131045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	15	2	0.63	451610300	189072	57.97	2390	2420	2350	3105	1675	2390	2388.56	4.15	7660	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	740	-17.30	2.69	12	0.61	-139.00	894.00	7290	20230725	-67.01	1970	20231113	22.08	2980	-19.30	20240613	2020	19.06	20240416	7290	-67.01	20230725	1970	22.08	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
30	20240625	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	0	3	0.00	412854220	172954	53.03	2390	2420	2350	3105	1675	2390	2387.08	4.15	8490	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	735	-17.19	2.67	12	0.56	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2980	-19.80	20240613	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
31	20240625	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	10	2	0.42	366635790	153646	47.11	2390	2420	2350	3105	1675	2390	2386.24	4.15	15241	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	738	-17.27	2.68	12	0.50	-139.00	894.00	7290	20230725	-67.08	1970	20231113	21.83	2980	-19.46	20240613	2020	18.81	20240416	7290	-67.08	20230725	1970	21.83	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
32	20240625	101043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-20	5	-0.84	261445035	109745	33.65	2390	2410	2350	3105	1675	2390	2382.30	4.15	333	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	729	-17.05	2.65	12	0.36	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
33	20240625	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	15	2	0.63	61958225	25840	7.92	2390	2410	2380	3105	1675	2390	2397.76	4.15	7971	2486	2437	2396	2347	2306	2417	2327	31	715	100	1670	5	1	30754270	740	-17.30	2.69	12	0.08	-139.00	894.00	7290	20230725	-67.01	1970	20231113	22.08	2980	-19.30	20240613	2020	19.06	20240416	7290	-67.01	20230725	1970	22.08	20231113	1.01	N	254120	100	30 억	1277324	N	N	N	N
34	20240624	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-60	5	-2.45	766397920	321091	73.30	2445	2445	2355	3185	1715	2450	2386.85	4.10	18230	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	735	-17.19	2.67	12	1.04	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2980	-19.80	20240613	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
35	20240624	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-60	5	-2.45	740878150	310422	70.86	2445	2445	2355	3185	1715	2450	2386.68	4.10	18465	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	735	-17.19	2.67	12	1.01	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2980	-19.80	20240613	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
36	20240624	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-60	5	-2.45	671259450	281337	64.22	2445	2445	2355	3185	1715	2450	2385.96	4.10	13731	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	735	-17.19	2.67	12	0.91	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2980	-19.80	20240613	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
37	20240624	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-65	5	-2.65	565655325	237103	54.13	2445	2445	2355	3185	1715	2450	2385.69	4.10	10124	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	733	-17.16	2.67	12	0.77	-139.00	894.00	7290	20230725	-67.28	1970	20231113	21.07	2980	-19.97	20240613	2020	18.07	20240416	7290	-67.28	20230725	1970	21.07	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
38	20240624	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-65	5	-2.65	526195645	220561	50.35	2445	2445	2355	3185	1715	2450	2385.71	4.10	11278	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	733	-17.16	2.67	12	0.72	-139.00	894.00	7290	20230725	-67.28	1970	20231113	21.07	2980	-19.97	20240613	2020	18.07	20240416	7290	-67.28	20230725	1970	21.07	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
39	20240624	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-75	5	-3.06	422090235	176583	40.31	2445	2445	2355	3185	1715	2450	2390.32	4.10	-960	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	730	-17.09	2.66	12	0.57	-139.00	894.00	7290	20230725	-67.42	1970	20231113	20.56	2980	-20.30	20240613	2020	17.57	20240416	7290	-67.42	20230725	1970	20.56	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
40	20240624	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-50	5	-2.04	243455745	101478	23.17	2445	2445	2370	3185	1715	2450	2399.10	4.10	-2427	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	738	-17.27	2.68	12	0.33	-139.00	894.00	7290	20230725	-67.08	1970	20231113	21.83	2980	-19.46	20240613	2020	18.81	20240416	7290	-67.08	20230725	1970	21.83	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
41	20240624	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-65	5	-2.65	121874285	50745	11.58	2445	2445	2370	3185	1715	2450	2401.70	4.10	-14472	2546	2497	2451	2402	2356	2475	2380	31	735	100	1710	5	1	30754270	733	-17.16	2.67	12	0.17	-139.00	894.00	7290	20230725	-67.28	1970	20231113	21.07	2980	-19.97	20240613	2020	18.07	20240416	7290	-67.28	20230725	1970	21.07	20231113	1.03	N	254120	100	30 억	1261120	N	N	N	N
42	20240621	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-35	5	-1.41	1064198555	436530	115.16	2485	2500	2405	3230	1740	2485	2437.83	4.15	-15042	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	753	-17.63	2.74	12	1.42	-139.00	894.00	7290	20230725	-66.39	1970	20231113	24.37	2980	-17.79	20240613	2020	21.29	20240416	7290	-66.39	20230725	1970	24.37	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
43	20240621	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-40	5	-1.61	1039269730	426347	112.47	2485	2500	2405	3230	1740	2485	2437.58	4.15	-10630	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	752	-17.59	2.73	12	1.39	-139.00	894.00	7290	20230725	-66.46	1970	20231113	24.11	2980	-17.95	20240613	2020	21.04	20240416	7290	-66.46	20230725	1970	24.11	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
44	20240621	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-35	5	-1.41	917677935	376603	99.35	2485	2500	2405	3230	1740	2485	2436.69	4.15	-5799	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	753	-17.63	2.74	12	1.22	-139.00	894.00	7290	20230725	-66.39	1970	20231113	24.37	2980	-17.79	20240613	2020	21.29	20240416	7290	-66.39	20230725	1970	24.37	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
45	20240621	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-45	5	-1.81	817905945	335598	88.53	2485	2500	2405	3230	1740	2485	2437.12	4.15	-3647	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	750	-17.55	2.73	12	1.09	-139.00	894.00	7290	20230725	-66.53	1970	20231113	23.86	2980	-18.12	20240613	2020	20.79	20240416	7290	-66.53	20230725	1970	23.86	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
46	20240621	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-25	5	-1.01	775833495	318417	84.00	2485	2500	2405	3230	1740	2485	2436.49	4.15	5861	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	757	-17.70	2.75	12	1.04	-139.00	894.00	7290	20230725	-66.26	1970	20231113	24.87	2980	-17.45	20240613	2020	21.78	20240416	7290	-66.26	20230725	1970	24.87	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
47	20240621	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-40	5	-1.61	696266105	286091	75.47	2485	2500	2405	3230	1740	2485	2433.67	4.15	13960	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	752	-17.59	2.73	12	0.93	-139.00	894.00	7290	20230725	-66.46	1970	20231113	24.11	2980	-17.95	20240613	2020	21.04	20240416	7290	-66.46	20230725	1970	24.11	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
48	20240621	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-65	5	-2.62	499373525	204839	54.04	2485	2500	2410	3230	1740	2485	2437.82	4.15	5893	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	744	-17.41	2.71	12	0.67	-139.00	894.00	7290	20230725	-66.80	1970	20231113	22.84	2980	-18.79	20240613	2020	19.80	20240416	7290	-66.80	20230725	1970	22.84	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
49	20240621	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-15	5	-0.60	78557790	31768	8.38	2485	2500	2455	3230	1740	2485	2472.75	4.15	-7052	2568	2526	2503	2461	2438	2515	2450	31	745	100	1730	5	1	30754270	760	-17.77	2.76	12	0.10	-139.00	894.00	7290	20230725	-66.12	1970	20231113	25.38	2980	-17.11	20240613	2020	22.28	20240416	7290	-66.12	20230725	1970	25.38	20231113	0.99	N	254120	100	30 억	1276461	N	N	N	N
50	20240620	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-30	5	-1.19	937030535	374486	52.11	2545	2545	2480	3265	1765	2515	2502.18	4.50	-114584	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	764	-17.88	2.78	12	1.22	-139.00	894.00	7290	20230725	-65.91	1970	20231113	26.14	2980	-16.61	20240613	2020	23.02	20240416	7290	-65.91	20230725	1970	26.14	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
51	20240620	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-25	5	-0.99	889127505	355200	49.43	2545	2545	2480	3265	1765	2515	2503.17	4.50	-112636	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	766	-17.91	2.79	12	1.15	-139.00	894.00	7290	20230725	-65.84	1970	20231113	26.40	2980	-16.44	20240613	2020	23.27	20240416	7290	-65.84	20230725	1970	26.40	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
52	20240620	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-15	5	-0.60	706080470	281614	39.19	2545	2545	2485	3265	1765	2515	2507.26	4.50	-76588	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	769	-17.99	2.80	12	0.92	-139.00	894.00	7290	20230725	-65.71	1970	20231113	26.90	2980	-16.11	20240613	2020	23.76	20240416	7290	-65.71	20230725	1970	26.90	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
53	20240620	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-15	5	-0.60	604761110	241001	33.53	2545	2545	2490	3265	1765	2515	2509.37	4.50	-61162	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	769	-17.99	2.80	12	0.78	-139.00	894.00	7290	20230725	-65.71	1970	20231113	26.90	2980	-16.11	20240613	2020	23.76	20240416	7290	-65.71	20230725	1970	26.90	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
54	20240620	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-10	5	-0.40	491719265	195831	27.25	2545	2545	2490	3265	1765	2515	2510.94	4.50	-27649	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	770	-18.02	2.80	12	0.64	-139.00	894.00	7290	20230725	-65.64	1970	20231113	27.16	2980	-15.94	20240613	2020	24.01	20240416	7290	-65.64	20230725	1970	27.16	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
55	20240620	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-10	5	-0.40	434666505	172991	24.07	2545	2545	2490	3265	1765	2515	2512.65	4.50	-25110	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	770	-18.02	2.80	12	0.56	-139.00	894.00	7290	20230725	-65.64	1970	20231113	27.16	2980	-15.94	20240613	2020	24.01	20240416	7290	-65.64	20230725	1970	27.16	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
56	20240620	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-10	5	-0.40	316291680	125700	17.49	2545	2545	2490	3265	1765	2515	2516.24	4.50	-20329	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	770	-18.02	2.80	12	0.41	-139.00	894.00	7290	20230725	-65.64	1970	20231113	27.16	2980	-15.94	20240613	2020	24.01	20240416	7290	-65.64	20230725	1970	27.16	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
57	20240620	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	25	2	0.99	92721030	36648	5.10	2545	2545	2500	3265	1765	2515	2530.04	4.50	-11620	2651	2582	2541	2472	2431	2562	2452	31	750	100	1760	5	1	30754270	781	-18.27	2.84	12	0.12	-139.00	894.00	7290	20230725	-65.16	1970	20231113	28.93	2980	-14.77	20240613	2020	25.74	20240416	7290	-65.16	20230725	1970	28.93	20231113	0.97	N	254120	100	30 억	1385259	N	N	N	N
58	20240619	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-95	5	-3.64	1819951365	717134	97.64	2600	2610	2500	3390	1830	2610	2537.82	4.47	-25046	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	773	-18.09	2.81	12	2.33	-139.00	894.00	7290	20230725	-65.50	1970	20231113	27.66	2980	-15.60	20240613	2020	24.50	20240416	7290	-65.50	20230725	1970	27.66	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
59	20240619	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-95	5	-3.64	1680692315	661642	90.09	2600	2610	2500	3390	1830	2610	2540.18	4.47	-17476	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	773	-18.09	2.81	12	2.15	-139.00	894.00	7290	20230725	-65.50	1970	20231113	27.66	2980	-15.60	20240613	2020	24.50	20240416	7290	-65.50	20230725	1970	27.66	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
60	20240619	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-90	5	-3.45	1497279825	588593	80.14	2600	2610	2500	3390	1830	2610	2543.83	4.47	5630	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	775	-18.13	2.82	12	1.91	-139.00	894.00	7290	20230725	-65.43	1970	20231113	27.92	2980	-15.44	20240613	2020	24.75	20240416	7290	-65.43	20230725	1970	27.92	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
61	20240619	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-95	5	-3.64	1386750795	544599	74.15	2600	2610	2500	3390	1830	2610	2546.37	4.47	4192	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	773	-18.09	2.81	12	1.77	-139.00	894.00	7290	20230725	-65.50	1970	20231113	27.66	2980	-15.60	20240613	2020	24.50	20240416	7290	-65.50	20230725	1970	27.66	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
62	20240619	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-70	5	-2.68	1177118830	461206	62.80	2600	2610	2505	3390	1830	2610	2552.26	4.47	1033	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	781	-18.27	2.84	12	1.50	-139.00	894.00	7290	20230725	-65.16	1970	20231113	28.93	2980	-14.77	20240613	2020	25.74	20240416	7290	-65.16	20230725	1970	28.93	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
63	20240619	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-65	5	-2.49	916576075	357990	48.74	2600	2610	2530	3390	1830	2610	2560.34	4.47	7979	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	783	-18.31	2.85	12	1.16	-139.00	894.00	7290	20230725	-65.09	1970	20231113	29.19	2980	-14.60	20240613	2020	25.99	20240416	7290	-65.09	20230725	1970	29.19	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
64	20240619	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-50	5	-1.92	745544010	290855	39.60	2600	2610	2530	3390	1830	2610	2563.28	4.47	11169	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	787	-18.42	2.86	12	0.95	-139.00	894.00	7290	20230725	-64.88	1970	20231113	29.95	2980	-14.09	20240613	2020	26.73	20240416	7290	-64.88	20230725	1970	29.95	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
65	20240619	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-70	5	-2.68	243185060	94379	12.85	2600	2610	2540	3390	1830	2610	2576.69	4.47	-13545	2690	2650	2600	2560	2510	2625	2535	31	780	100	1820	5	1	30754270	781	-18.27	2.84	12	0.31	-139.00	894.00	7290	20230725	-65.16	1970	20231113	28.93	2980	-14.77	20240613	2020	25.74	20240416	7290	-65.16	20230725	1970	28.93	20231113	1.01	N	254120	100	30 억	1375220	N	N	N	N
66	20240618	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	0	3	0.00	1892843780	728751	80.35	2615	2640	2550	3390	1830	2610	2597.36	4.85	-155036	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	803	-18.78	2.92	12	2.37	-139.00	894.00	7290	20230725	-64.20	1970	20231113	32.49	2980	-12.42	20240613	2020	29.21	20240416	7290	-64.20	20230725	1970	32.49	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
67	20240618	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-10	5	-0.38	1812235095	697810	76.93	2615	2640	2550	3390	1830	2610	2597.03	4.85	-143032	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	800	-18.71	2.91	12	2.27	-139.00	894.00	7290	20230725	-64.33	1970	20231113	31.98	2980	-12.75	20240613	2020	28.71	20240416	7290	-64.33	20230725	1970	31.98	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
68	20240618	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	15	2	0.57	1503941105	579250	63.86	2615	2640	2550	3390	1830	2610	2596.36	4.85	-144997	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	807	-18.88	2.94	12	1.88	-139.00	894.00	7290	20230725	-63.99	1970	20231113	33.25	2980	-11.91	20240613	2020	29.95	20240416	7290	-63.99	20230725	1970	33.25	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
69	20240618	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	20	2	0.77	1308121790	504544	55.63	2615	2640	2550	3390	1830	2610	2592.68	4.85	-109372	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	809	-18.92	2.94	12	1.64	-139.00	894.00	7290	20230725	-63.92	1970	20231113	33.50	2980	-11.74	20240613	2020	30.20	20240416	7290	-63.92	20230725	1970	33.50	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
70	20240618	120954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-10	5	-0.38	1090708430	421480	46.47	2615	2625	2550	3390	1830	2610	2587.80	4.85	-74760	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	800	-18.71	2.91	12	1.37	-139.00	894.00	7290	20230725	-64.33	1970	20231113	31.98	2980	-12.75	20240613	2020	28.71	20240416	7290	-64.33	20230725	1970	31.98	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
71	20240618	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-35	5	-1.34	858779160	332316	36.64	2615	2625	2550	3390	1830	2610	2584.21	4.85	-47015	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	792	-18.53	2.88	12	1.08	-139.00	894.00	7290	20230725	-64.68	1970	20231113	30.71	2980	-13.59	20240613	2020	27.48	20240416	7290	-64.68	20230725	1970	30.71	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
72	20240618	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-40	5	-1.53	672958830	259870	28.65	2615	2625	2555	3390	1830	2610	2589.59	4.85	-49631	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	790	-18.49	2.87	12	0.84	-139.00	894.00	7290	20230725	-64.75	1970	20231113	30.46	2980	-13.76	20240613	2020	27.23	20240416	7290	-64.75	20230725	1970	30.46	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
73	20240618	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	0	3	0.00	176967185	67927	7.49	2615	2620	2585	3390	1830	2610	2605.25	4.85	-7958	2830	2720	2665	2555	2500	2692	2527	31	780	100	1820	5	1	30754270	803	-18.78	2.92	12	0.22	-139.00	894.00	7290	20230725	-64.20	1970	20231113	32.49	2980	-12.42	20240613	2020	29.21	20240416	7290	-64.20	20230725	1970	32.49	20231113	0.92	N	254120	100	30 억	1490504	N	N	N	N
74	20240617	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-170	5	-6.12	2323704105	872730	40.09	2775	2775	2610	3610	1950	2780	2662.74	4.59	58761	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	803	-18.78	2.92	12	2.84	-139.00	894.00	7290	20230725	-64.20	1970	20231113	32.49	2980	-12.42	20240613	2020	29.21	20240416	7290	-64.20	20230725	1970	32.49	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
75	20240617	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-150	5	-5.40	2163916000	811679	37.28	2775	2775	2620	3610	1950	2780	2665.88	4.59	44908	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	809	-18.92	2.94	12	2.64	-139.00	894.00	7290	20230725	-63.92	1970	20231113	33.50	2980	-11.74	20240613	2020	30.20	20240416	7290	-63.92	20230725	1970	33.50	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
76	20240617	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-145	5	-5.22	1943302890	727770	33.43	2775	2775	2620	3610	1950	2780	2670.12	4.59	55671	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	810	-18.96	2.95	12	2.37	-139.00	894.00	7290	20230725	-63.85	1970	20231113	33.76	2980	-11.58	20240613	2020	30.45	20240416	7290	-63.85	20230725	1970	33.76	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
77	20240617	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-145	5	-5.22	1844945760	690503	31.72	2775	2775	2620	3610	1950	2780	2671.79	4.59	52893	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	810	-18.96	2.95	12	2.25	-139.00	894.00	7290	20230725	-63.85	1970	20231113	33.76	2980	-11.58	20240613	2020	30.45	20240416	7290	-63.85	20230725	1970	33.76	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
78	20240617	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-130	5	-4.68	1646678465	615541	28.28	2775	2775	2620	3610	1950	2780	2675.06	4.59	39966	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	815	-19.06	2.96	12	2.00	-139.00	894.00	7290	20230725	-63.65	1970	20231113	34.52	2980	-11.07	20240613	2020	31.19	20240416	7290	-63.65	20230725	1970	34.52	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
79	20240617	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-110	5	-3.96	1359262455	507143	23.30	2775	2775	2620	3610	1950	2780	2680.11	4.59	34689	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	821	-19.21	2.99	12	1.65	-139.00	894.00	7290	20230725	-63.37	1970	20231113	35.53	2980	-10.40	20240613	2020	32.18	20240416	7290	-63.37	20230725	1970	35.53	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
80	20240617	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-85	5	-3.06	1148583310	428571	19.69	2775	2775	2620	3610	1950	2780	2679.88	4.59	28457	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	829	-19.39	3.01	12	1.39	-139.00	894.00	7290	20230725	-63.03	1970	20231113	36.80	2980	-9.56	20240613	2020	33.42	20240416	7290	-63.03	20230725	1970	36.80	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
81	20240617	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-120	5	-4.32	547478480	203159	9.33	2775	2775	2620	3610	1950	2780	2694.56	4.59	-11055	3023	2901	2828	2706	2633	2865	2670	31	830	100	1940	5	1	30754270	818	-19.14	2.98	12	0.66	-139.00	894.00	7290	20230725	-63.51	1970	20231113	35.03	2980	-10.74	20240613	2020	31.68	20240416	7290	-63.51	20230725	1970	35.03	20231113	0.88	N	254120	100	30 억	1410792	N	N	N	N
82	20240614	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-130	5	-4.47	6085812725	2151177	24.46	2920	2950	2755	3780	2040	2910	2829.15	4.68	-10702	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	855	-20.00	3.11	12	6.99	-139.00	894.00	7290	20230725	-61.87	1970	20231113	41.12	2980	-6.71	20240613	2020	37.62	20240416	7290	-61.87	20230725	1970	41.12	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
83	20240614	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-130	5	-4.47	5908589490	2087383	23.74	2920	2950	2755	3780	2040	2910	2830.62	4.68	-4548	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	855	-20.00	3.11	12	6.79	-139.00	894.00	7290	20230725	-61.87	1970	20231113	41.12	2980	-6.71	20240613	2020	37.62	20240416	7290	-61.87	20230725	1970	41.12	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
84	20240614	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-120	5	-4.12	5449241655	1922019	21.86	2920	2950	2760	3780	2040	2910	2835.16	4.68	32617	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	858	-20.07	3.12	12	6.25	-139.00	894.00	7290	20230725	-61.73	1970	20231113	41.62	2980	-6.38	20240613	2020	38.12	20240416	7290	-61.73	20230725	1970	41.62	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
85	20240614	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	-125	5	-4.30	5116995965	1802198	20.49	2920	2950	2760	3780	2040	2910	2839.30	4.68	21265	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	857	-20.04	3.12	12	5.86	-139.00	894.00	7290	20230725	-61.80	1970	20231113	41.37	2980	-6.54	20240613	2020	37.87	20240416	7290	-61.80	20230725	1970	41.37	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
86	20240614	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-105	5	-3.61	4680696050	1645580	18.71	2920	2950	2760	3780	2040	2910	2844.40	4.68	-1180	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	863	-20.18	3.14	12	5.35	-139.00	894.00	7290	20230725	-61.52	1970	20231113	42.39	2980	-5.87	20240613	2020	38.86	20240416	7290	-61.52	20230725	1970	42.39	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
87	20240614	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	-90	5	-3.09	4044409885	1417679	16.12	2920	2950	2780	3780	2040	2910	2852.83	4.68	20738	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	867	-20.29	3.15	12	4.61	-139.00	894.00	7290	20230725	-61.32	1970	20231113	43.15	2980	-5.37	20240613	2020	39.60	20240416	7290	-61.32	20230725	1970	43.15	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
88	20240614	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	-55	5	-1.89	3299530765	1152558	13.11	2920	2950	2810	3780	2040	2910	2862.78	4.68	18874	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	878	-20.54	3.19	12	3.75	-139.00	894.00	7290	20230725	-60.84	1970	20231113	44.92	2980	-4.19	20240613	2020	41.34	20240416	7290	-60.84	20230725	1970	44.92	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
89	20240614	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	5	2	0.17	1216730945	423933	4.82	2920	2935	2820	3780	2040	2910	2870.09	4.68	-6930	3263	3086	2803	2626	2343	3175	2715	31	870	100	2030	5	1	30754270	896	-20.97	3.26	12	1.38	-139.00	894.00	7290	20230725	-60.01	1970	20231113	47.97	2980	-2.18	20240613	2020	44.31	20240416	7290	-60.01	20230725	1970	47.97	20231113	0.87	N	254120	100	30 억	1438003	N	N	N	N
90	20240613	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	425	2	17.10	24578919090	8728864	2031.65	2520	2980	2520	3230	1740	2485	2815.72	1.88	909249	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	895	-20.94	3.26	12	28.38	-139.00	894.00	7290	20230725	-60.08	1970	20231113	47.72	2980	-2.35	20240613	2020	44.06	20240416	7290	-60.08	20230725	1970	47.72	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
91	20240613	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	415	2	16.70	23552684260	8376609	1949.66	2520	2980	2520	3230	1740	2485	2811.73	1.88	936065	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	892	-20.86	3.24	12	27.24	-139.00	894.00	7290	20230725	-60.22	1970	20231113	47.21	2980	-2.68	20240613	2020	43.56	20240416	7290	-60.22	20230725	1970	47.21	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
92	20240613	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	390	2	15.69	21815386990	7774357	1809.49	2520	2980	2520	3230	1740	2485	2806.08	1.88	815985	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	884	-20.68	3.22	12	25.28	-139.00	894.00	7290	20230725	-60.56	1970	20231113	45.94	2980	-3.52	20240613	2020	42.33	20240416	7290	-60.56	20230725	1970	45.94	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
93	20240613	130920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	430	2	17.30	17659530555	6347210	1477.32	2520	2935	2520	3230	1740	2485	2782.26	1.88	811965	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	896	-20.97	3.26	12	20.64	-139.00	894.00	7290	20230725	-60.01	1970	20231113	47.97	2935	-0.68	20240613	2020	44.31	20240416	7290	-60.01	20230725	1970	47.97	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
94	20240613	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	330	2	13.28	15103430255	5458486	1270.47	2520	2935	2520	3230	1740	2485	2766.97	1.88	810725	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	866	-20.25	3.15	12	17.75	-139.00	894.00	7290	20230725	-61.39	1970	20231113	42.89	2935	-4.09	20240613	2020	39.36	20240416	7290	-61.39	20230725	1970	42.89	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
95	20240613	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	300	2	12.07	10278635205	3767470	876.88	2520	2875	2520	3230	1740	2485	2728.27	1.88	674696	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	857	-20.04	3.12	12	12.25	-139.00	894.00	7290	20230725	-61.80	1970	20231113	41.37	2875	-3.13	20240613	2020	37.87	20240416	7290	-61.80	20230725	1970	41.37	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
96	20240613	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	200	2	8.05	3192053700	1215840	282.99	2520	2690	2520	3230	1740	2485	2625.41	1.88	205865	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	826	-19.32	3.00	12	3.95	-139.00	894.00	7290	20230725	-63.17	1970	20231113	36.29	2790	-3.76	20240112	2020	32.92	20240416	7290	-63.17	20230725	1970	36.29	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
97	20240613	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	110	2	4.43	758133310	292927	68.18	2520	2635	2520	3230	1740	2485	2588.18	1.88	45079	2578	2531	2498	2451	2418	2515	2435	31	745	100	1730	5	1	30754270	798	-18.67	2.90	12	0.95	-139.00	894.00	7290	20230725	-64.40	1970	20231113	31.73	2790	-6.99	20240112	2020	28.47	20240416	7290	-64.40	20230725	1970	31.73	20231113	0.94	N	254120	100	30 억	579232	N	N	N	N
98	20240612	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-10	5	-0.40	1071546180	428611	69.16	2505	2545	2465	3240	1750	2495	2500.11	2.07	-53921	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	764	-17.88	2.78	12	1.39	-139.00	894.00	7290	20230725	-65.91	1970	20231113	26.14	2790	-10.93	20240112	2020	23.02	20240416	7290	-65.91	20230725	1970	26.14	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
99	20240612	150919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-15	5	-0.60	999128530	399420	64.45	2505	2545	2465	3240	1750	2495	2501.45	2.07	-50894	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	763	-17.84	2.77	12	1.30	-139.00	894.00	7290	20230725	-65.98	1970	20231113	25.89	2790	-11.11	20240112	2020	22.77	20240416	7290	-65.98	20230725	1970	25.89	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
100	20240612	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-5	5	-0.20	834620575	333051	53.74	2505	2545	2485	3240	1750	2495	2505.99	2.07	-60715	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	766	-17.91	2.79	12	1.08	-139.00	894.00	7290	20230725	-65.84	1970	20231113	26.40	2790	-10.75	20240112	2020	23.27	20240416	7290	-65.84	20230725	1970	26.40	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
101	20240612	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	10	2	0.40	767199935	306014	49.38	2505	2545	2485	3240	1750	2495	2507.08	2.07	-58666	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	770	-18.02	2.80	12	1.00	-139.00	894.00	7290	20230725	-65.64	1970	20231113	27.16	2790	-10.22	20240112	2020	24.01	20240416	7290	-65.64	20230725	1970	27.16	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
102	20240612	120911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	10	2	0.40	714993205	285154	46.01	2505	2545	2485	3240	1750	2495	2507.40	2.07	-55374	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	770	-18.02	2.80	12	0.93	-139.00	894.00	7290	20230725	-65.64	1970	20231113	27.16	2790	-10.22	20240112	2020	24.01	20240416	7290	-65.64	20230725	1970	27.16	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
103	20240612	110911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	10	2	0.40	593420810	236466	38.15	2505	2545	2485	3240	1750	2495	2509.55	2.07	-30122	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	770	-18.02	2.80	12	0.77	-139.00	894.00	7290	20230725	-65.64	1970	20231113	27.16	2790	-10.22	20240112	2020	24.01	20240416	7290	-65.64	20230725	1970	27.16	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
104	20240612	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	10	2	0.40	314670645	125907	20.32	2505	2525	2485	3240	1750	2495	2499.23	2.07	-5041	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	770	-18.02	2.80	12	0.41	-139.00	894.00	7290	20230725	-65.64	1970	20231113	27.16	2790	-10.22	20240112	2020	24.01	20240416	7290	-65.64	20230725	1970	27.16	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
105	20240612	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	25	2	1.00	37695650	15044	2.43	2505	2525	2500	3240	1750	2495	2505.77	2.07	1320	2651	2572	2491	2412	2331	2612	2452	31	745	100	1740	5	1	30754270	775	-18.13	2.82	12	0.05	-139.00	894.00	7290	20230725	-65.43	1970	20231113	27.92	2790	-9.68	20240112	2020	24.75	20240416	7290	-65.43	20230725	1970	27.92	20231113	0.92	N	254120	100	30 억	635872	N	N	N	N
106	20240610	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-75	5	-2.95	2007682400	802706	90.82	2560	2565	2450	3305	1785	2545	2501.17	2.19	-114849	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	760	-17.77	2.76	12	2.61	-139.00	894.00	7290	20230725	-66.12	1970	20231113	25.38	2790	-11.47	20240112	2020	22.28	20240416	7290	-66.12	20230725	1970	25.38	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
107	20240610	150914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-65	5	-2.55	1961143495	783883	88.69	2560	2565	2450	3305	1785	2545	2501.75	2.19	-114477	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	763	-17.84	2.77	12	2.55	-139.00	894.00	7290	20230725	-65.98	1970	20231113	25.89	2790	-11.11	20240112	2020	22.77	20240416	7290	-65.98	20230725	1970	25.89	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
108	20240610	140910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-50	5	-1.96	1732332215	691126	78.20	2560	2565	2475	3305	1785	2545	2506.46	2.19	-112505	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	767	-17.95	2.79	12	2.25	-139.00	894.00	7290	20230725	-65.78	1970	20231113	26.65	2790	-10.57	20240112	2020	23.51	20240416	7290	-65.78	20230725	1970	26.65	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
109	20240610	130906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-55	5	-2.16	1610569535	642101	72.65	2560	2565	2475	3305	1785	2545	2508.20	2.19	-123024	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	766	-17.91	2.79	12	2.09	-139.00	894.00	7290	20230725	-65.84	1970	20231113	26.40	2790	-10.75	20240112	2020	23.27	20240416	7290	-65.84	20230725	1970	26.40	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
110	20240610	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-55	5	-2.16	1546845670	616465	69.75	2560	2565	2475	3305	1785	2545	2509.14	2.19	-124485	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	766	-17.91	2.79	12	2.00	-139.00	894.00	7290	20230725	-65.84	1970	20231113	26.40	2790	-10.75	20240112	2020	23.27	20240416	7290	-65.84	20230725	1970	26.40	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
111	20240610	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-55	5	-2.16	1387557420	552378	62.50	2560	2565	2475	3305	1785	2545	2511.89	2.19	-114431	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	766	-17.91	2.79	12	1.80	-139.00	894.00	7290	20230725	-65.84	1970	20231113	26.40	2790	-10.75	20240112	2020	23.27	20240416	7290	-65.84	20230725	1970	26.40	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
112	20240610	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-50	5	-1.96	1179873590	468784	53.04	2560	2565	2480	3305	1785	2545	2516.80	2.19	-116405	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	767	-17.95	2.79	12	1.52	-139.00	894.00	7290	20230725	-65.78	1970	20231113	26.65	2790	-10.57	20240112	2020	23.51	20240416	7290	-65.78	20230725	1970	26.65	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
113	20240610	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-50	5	-1.96	762598995	301547	34.12	2560	2565	2480	3305	1785	2545	2528.88	2.19	-119787	2631	2587	2511	2467	2391	2610	2490	31	760	100	1780	5	1	30754270	767	-17.95	2.79	12	0.98	-139.00	894.00	7290	20230725	-65.78	1970	20231113	26.65	2790	-10.57	20240112	2020	23.51	20240416	7290	-65.78	20230725	1970	26.65	20231113	0.87	N	254120	100	30 억	674116	N	N	N	N
114	20240607	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	60	2	2.41	2173273730	868527	28.38	2460	2555	2435	3230	1740	2485	2502.10	2.37	-57426	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	783	-18.31	2.85	12	2.82	-139.00	894.00	7290	20230725	-65.09	1970	20231113	29.19	2790	-8.78	20240112	2020	25.99	20240416	7290	-65.09	20230725	1970	29.19	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
115	20240607	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	35	2	1.41	2035906680	814429	26.61	2460	2555	2435	3230	1740	2485	2499.80	2.37	-45397	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	775	-18.13	2.82	12	2.65	-139.00	894.00	7290	20230725	-65.43	1970	20231113	27.92	2790	-9.68	20240112	2020	24.75	20240416	7290	-65.43	20230725	1970	27.92	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
116	20240607	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	40	2	1.61	1647916240	661280	21.61	2460	2540	2435	3230	1740	2485	2492.01	2.37	-8128	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	777	-18.17	2.82	12	2.15	-139.00	894.00	7290	20230725	-65.36	1970	20231113	28.17	2790	-9.50	20240112	2020	25.00	20240416	7290	-65.36	20230725	1970	28.17	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
117	20240607	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	25	2	1.01	1291582005	519693	16.98	2460	2530	2435	3230	1740	2485	2485.28	2.37	-42036	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	772	-18.06	2.81	12	1.69	-139.00	894.00	7290	20230725	-65.57	1970	20231113	27.41	2790	-10.04	20240112	2020	24.26	20240416	7290	-65.57	20230725	1970	27.41	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
118	20240607	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	40	2	1.61	1143526200	460862	15.06	2460	2525	2435	3230	1740	2485	2481.28	2.37	-33490	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	777	-18.17	2.82	12	1.50	-139.00	894.00	7290	20230725	-65.36	1970	20231113	28.17	2790	-9.50	20240112	2020	25.00	20240416	7290	-65.36	20230725	1970	28.17	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
119	20240607	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	10	2	0.40	940112930	379898	12.41	2460	2525	2435	3230	1740	2485	2474.64	2.37	-50297	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	767	-17.95	2.79	12	1.24	-139.00	894.00	7290	20230725	-65.78	1970	20231113	26.65	2790	-10.57	20240112	2020	23.51	20240416	7290	-65.78	20230725	1970	26.65	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
120	20240607	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-5	5	-0.20	601858850	244878	8.00	2460	2500	2435	3230	1740	2485	2457.79	2.37	-7848	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	763	-17.84	2.77	12	0.80	-139.00	894.00	7290	20230725	-65.98	1970	20231113	25.89	2790	-11.11	20240112	2020	22.77	20240416	7290	-65.98	20230725	1970	25.89	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
121	20240607	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-35	5	-1.41	264790690	107815	3.52	2460	2500	2440	3230	1740	2485	2455.97	2.37	-16444	2708	2596	2463	2351	2218	2652	2407	31	745	100	1730	5	1	30754270	753	-17.63	2.74	12	0.35	-139.00	894.00	7290	20230725	-66.39	1970	20231113	24.37	2790	-12.19	20240112	2020	21.29	20240416	7290	-66.39	20230725	1970	24.37	20231113	0.85	N	254120	100	30 억	729986	N	N	N	N
122	20240605	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	170	2	7.34	7535684015	3044692	890.45	2355	2575	2330	3005	1625	2315	2475.01	1.45	281939	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	764	-17.88	2.78	12	9.90	-139.00	894.00	7290	20230725	-65.91	1970	20231113	26.14	2790	-10.93	20240112	2020	23.02	20240416	7290	-65.91	20230725	1970	26.14	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
123	20240605	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	155	2	6.70	7310267290	2953826	863.88	2355	2575	2330	3005	1625	2315	2474.85	1.45	286741	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	760	-17.77	2.76	12	9.60	-139.00	894.00	7290	20230725	-66.12	1970	20231113	25.38	2790	-11.47	20240112	2020	22.28	20240416	7290	-66.12	20230725	1970	25.38	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
124	20240605	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	125	2	5.40	6818129235	2754996	805.73	2355	2575	2330	3005	1625	2315	2474.82	1.45	288816	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	750	-17.55	2.73	12	8.96	-139.00	894.00	7290	20230725	-66.53	1970	20231113	23.86	2790	-12.54	20240112	2020	20.79	20240416	7290	-66.53	20230725	1970	23.86	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
125	20240605	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	145	2	6.26	6456954445	2607592	762.62	2355	2575	2330	3005	1625	2315	2476.21	1.45	232252	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	757	-17.70	2.75	12	8.48	-139.00	894.00	7290	20230725	-66.26	1970	20231113	24.87	2790	-11.83	20240112	2020	21.78	20240416	7290	-66.26	20230725	1970	24.87	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
126	20240605	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	210	2	9.07	5647965780	2281671	667.30	2355	2575	2330	3005	1625	2315	2475.36	1.45	185684	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	777	-18.17	2.82	12	7.42	-139.00	894.00	7290	20230725	-65.36	1970	20231113	28.17	2790	-9.50	20240112	2020	25.00	20240416	7290	-65.36	20230725	1970	28.17	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
127	20240605	110932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	125	2	5.40	3126971850	1282746	375.15	2355	2500	2330	3005	1625	2315	2437.72	1.45	99140	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	750	-17.55	2.73	12	4.17	-139.00	894.00	7290	20230725	-66.53	1970	20231113	23.86	2790	-12.54	20240112	2020	20.79	20240416	7290	-66.53	20230725	1970	23.86	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
128	20240605	100930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	95	2	4.10	1476485800	610658	178.59	2355	2465	2330	3005	1625	2315	2417.86	1.45	-4392	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	741	-17.34	2.70	12	1.99	-139.00	894.00	7290	20230725	-66.94	1970	20231113	22.34	2790	-13.62	20240112	2020	19.31	20240416	7290	-66.94	20230725	1970	22.34	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
129	20240605	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	35	2	1.51	165623275	70024	20.48	2355	2400	2330	3005	1625	2315	2365.24	1.45	-6403	2405	2360	2300	2255	2195	2382	2277	31	690	100	1620	5	1	30754270	723	-16.91	2.63	12	0.23	-139.00	894.00	7290	20230725	-67.76	1970	20231113	19.29	2790	-15.77	20240112	2020	16.34	20240416	7290	-67.76	20230725	1970	19.29	20231113	0.85	N	254120	100	30 억	444960	N	N	N	N
130	20240604	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	65	2	2.89	780813890	338814	321.08	2260	2345	2240	2925	1575	2250	2304.55	1.18	84220	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	712	-16.65	2.59	12	1.10	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2790	-17.03	20240112	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
131	20240604	150922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	60	2	2.67	757265335	328637	311.44	2260	2345	2240	2925	1575	2250	2304.26	1.18	85683	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	710	-16.62	2.58	12	1.07	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2790	-17.20	20240112	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
132	20240604	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	80	2	3.56	695516940	301965	286.16	2260	2345	2240	2925	1575	2250	2303.30	1.18	92610	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	717	-16.76	2.61	12	0.98	-139.00	894.00	7290	20230725	-68.04	1970	20231113	18.27	2790	-16.49	20240112	2020	15.35	20240416	7290	-68.04	20230725	1970	18.27	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
133	20240604	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	65	2	2.89	477565825	208298	197.40	2260	2320	2240	2925	1575	2250	2292.70	1.18	53623	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	712	-16.65	2.59	12	0.68	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2790	-17.03	20240112	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
134	20240604	120919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	55	2	2.44	431668615	188419	178.56	2260	2320	2240	2925	1575	2250	2291.00	1.18	46620	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	709	-16.58	2.58	12	0.61	-139.00	894.00	7290	20230725	-68.38	1970	20231113	17.01	2790	-17.38	20240112	2020	14.11	20240416	7290	-68.38	20230725	1970	17.01	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
135	20240604	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	60	2	2.67	381520200	166679	157.96	2260	2320	2240	2925	1575	2250	2288.95	1.18	51380	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	710	-16.62	2.58	12	0.54	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2790	-17.20	20240112	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
136	20240604	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	50	2	2.22	279074435	122256	115.86	2260	2320	2240	2925	1575	2250	2282.71	1.18	44468	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	707	-16.55	2.57	12	0.40	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2790	-17.56	20240112	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
137	20240604	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	0	3	0.00	45502820	20210	19.15	2260	2260	2240	2925	1575	2250	2251.50	1.18	-1549	2306	2277	2251	2222	2196	2292	2237	31	675	100	1570	5	1	30754270	692	-16.19	2.52	12	0.07	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.86	N	254120	100	30 억	362443	N	N	N	N
138	20240603	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	10	2	0.45	238033300	105475	67.70	2240	2280	2225	2910	1570	2240	2256.78	1.13	13870	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	692	-16.19	2.52	12	0.34	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N
139	20240603	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	20	2	0.89	215915300	95663	61.40	2240	2280	2225	2910	1570	2240	2257.04	1.13	18137	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	695	-16.26	2.53	12	0.31	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2790	-19.00	20240112	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N
140	20240603	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	25	2	1.12	193808180	85875	55.12	2240	2280	2225	2910	1570	2240	2256.86	1.13	17403	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	697	-16.29	2.53	12	0.28	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2790	-18.82	20240112	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N
141	20240603	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	35	2	1.56	180280260	79911	51.29	2240	2280	2225	2910	1570	2240	2256.01	1.13	18716	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	700	-16.37	2.54	12	0.26	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2790	-18.46	20240112	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N
142	20240603	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	30	2	1.34	165966980	73582	47.23	2240	2280	2225	2910	1570	2240	2255.54	1.13	18114	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	698	-16.33	2.54	12	0.24	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N
143	20240603	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	35	2	1.56	137116790	60819	39.04	2240	2280	2225	2910	1570	2240	2254.51	1.13	17720	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	700	-16.37	2.54	12	0.20	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2790	-18.46	20240112	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N
144	20240603	100859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	20	2	0.89	79455705	35338	22.68	2240	2270	2225	2910	1570	2240	2248.45	1.13	9123	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	695	-16.26	2.53	12	0.11	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2790	-19.00	20240112	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N
145	20240603	090859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	5	2	0.22	13609200	6078	3.90	2240	2255	2230	2910	1570	2240	2239.09	1.13	2126	2296	2267	2246	2217	2196	2282	2232	31	670	100	1560	5	1	30754270	690	-16.15	2.51	12	0.02	-139.00	894.00	7290	20230725	-69.20	1970	20231113	13.96	2790	-19.53	20240112	2020	11.14	20240416	7290	-69.20	20230725	1970	13.96	20231113	0.87	N	254120	100	30 억	346577	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History