KissMeData/168360/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7000	80	2	1.16	727885750	105394	95.00	6920	7000	6820	8990	4850	6920	6906.26	1.03	802	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1490	20.96	4.60	12	0.50	334.00	1522.00	13700	20240124	-48.91	6100	20230817	14.75	13700	-48.91	20240124	6760	3.55	20240624	26700	-73.78	20230915	6760	3.55	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
3	20240628	150937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6920	0	3	0.00	670911610	97222	87.64	6920	7000	6820	8990	4850	6920	6900.82	1.03	1736	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1473	20.72	4.55	12	0.46	334.00	1522.00	13700	20240124	-49.49	6100	20230817	13.44	13700	-49.49	20240124	6760	2.37	20240624	26700	-74.08	20230915	6760	2.37	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
4	20240628	140936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6900	-20	5	-0.29	564806820	81818	73.75	6920	7000	6820	8990	4850	6920	6903.21	1.03	1757	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1469	20.66	4.53	12	0.38	334.00	1522.00	13700	20240124	-49.64	6100	20230817	13.11	13700	-49.64	20240124	6760	2.07	20240624	26700	-74.16	20230915	6760	2.07	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
5	20240628	130935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6950	30	2	0.43	485903310	70393	63.45	6920	7000	6820	8990	4850	6920	6902.72	1.03	1370	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1480	20.81	4.57	12	0.33	334.00	1522.00	13700	20240124	-49.27	6100	20230817	13.93	13700	-49.27	20240124	6760	2.81	20240624	26700	-73.97	20230915	6760	2.81	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
6	20240628	120934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	-40	5	-0.58	365704150	53050	47.82	6920	7000	6820	8990	4850	6920	6893.57	1.03	-3391	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1465	20.60	4.52	12	0.25	334.00	1522.00	13700	20240124	-49.78	6100	20230817	12.79	13700	-49.78	20240124	6760	1.78	20240624	26700	-74.23	20230915	6760	1.78	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
7	20240628	110918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6890	-30	5	-0.43	254450990	36859	33.23	6920	7000	6820	8990	4850	6920	6903.36	1.03	-2417	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1467	20.63	4.53	12	0.17	334.00	1522.00	13700	20240124	-49.71	6100	20230817	12.95	13700	-49.71	20240124	6760	1.92	20240624	26700	-74.19	20230915	6760	1.92	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
8	20240628	100915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6960	40	2	0.58	212333360	30755	27.72	6920	7000	6820	8990	4850	6920	6904.03	1.03	-2255	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1482	20.84	4.57	12	0.14	334.00	1522.00	13700	20240124	-49.20	6100	20230817	14.10	13700	-49.20	20240124	6760	2.96	20240624	26700	-73.93	20230915	6760	2.96	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
9	20240628	090917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6900	-20	5	-0.29	54717070	7927	7.15	6920	6990	6880	8990	4850	6920	6902.62	1.03	344	7300	7110	6990	6800	6680	7050	6740	106	2070	500	4840	10	1	21288284	1469	20.66	4.53	12	0.04	334.00	1522.00	13700	20240124	-49.64	6100	20230817	13.11	13700	-49.64	20240124	6760	2.07	20240624	26700	-74.16	20230915	6760	2.07	20240624	3.67	N	168360	500	106 억	219667	N	N	0	N	N
10	20240627	160910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6920	-230	5	-3.22	725995670	103943	57.21	7180	7180	6870	9290	5010	7150	6984.93	1.18	-35316	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1473	20.72	4.55	12	0.49	334.00	1522.00	13700	20240124	-49.49	6100	20230817	13.44	13700	-49.49	20240124	6760	2.37	20240624	26700	-74.08	20230915	6760	2.37	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
11	20240627	150917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6930	-220	5	-3.08	665196710	95163	52.38	7180	7180	6870	9290	5010	7150	6990.08	1.18	-32931	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1475	20.75	4.55	12	0.45	334.00	1522.00	13700	20240124	-49.42	6100	20230817	13.61	13700	-49.42	20240124	6760	2.51	20240624	26700	-74.04	20230915	6760	2.51	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
12	20240627	140914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6970	-180	5	-2.52	561814020	80256	44.18	7180	7180	6870	9290	5010	7150	7000.27	1.18	-29988	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1484	20.87	4.58	12	0.38	334.00	1522.00	13700	20240124	-49.12	6100	20230817	14.26	13700	-49.12	20240124	6760	3.11	20240624	26700	-73.90	20230915	6760	3.11	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
13	20240627	130914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6960	-190	5	-2.66	520638930	74327	40.91	7180	7180	6870	9290	5010	7150	7004.71	1.18	-28643	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1482	20.84	4.57	12	0.35	334.00	1522.00	13700	20240124	-49.20	6100	20230817	14.10	13700	-49.20	20240124	6760	2.96	20240624	26700	-73.93	20230915	6760	2.96	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
14	20240627	120917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-210	5	-2.94	468507120	66824	36.78	7180	7180	6870	9290	5010	7150	7011.06	1.18	-28541	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1477	20.78	4.56	12	0.31	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6760	2.66	20240624	26700	-74.01	20230915	6760	2.66	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
15	20240627	110915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7040	-110	5	-1.54	271962500	38561	21.23	7180	7180	6980	9290	5010	7150	7052.79	1.18	-13553	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1499	21.08	4.63	12	0.18	334.00	1522.00	13700	20240124	-48.61	6100	20230817	15.41	13700	-48.61	20240124	6760	4.14	20240624	26700	-73.63	20230915	6760	4.14	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
16	20240627	100915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	-120	5	-1.68	175006100	24745	13.62	7180	7180	7000	9290	5010	7150	7072.38	1.18	-6359	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1497	21.05	4.62	12	0.12	334.00	1522.00	13700	20240124	-48.69	6100	20230817	15.25	13700	-48.69	20240124	6760	3.99	20240624	26700	-73.67	20230915	6760	3.99	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
17	20240627	090914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-30	5	-0.42	42464090	5947	3.27	7180	7180	7120	9290	5010	7150	7140.42	1.18	91	7430	7290	7080	6940	6730	7360	7010	106	2140	500	5000	10	1	21288284	1516	21.32	4.68	12	0.03	334.00	1522.00	13700	20240124	-48.03	6100	20230817	16.72	13700	-48.03	20240124	6760	5.33	20240624	26700	-73.33	20230915	6760	5.33	20240624	3.71	N	168360	500	106 억	250862	N	N	0	N	N
18	20240626	160912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7150	170	2	2.44	1269020910	178955	321.39	6980	7220	6870	9070	4890	6980	7090.98	0.92	52163	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1522	21.41	4.70	12	0.84	334.00	1522.00	13700	20240124	-47.81	6100	20230817	17.21	13700	-47.81	20240124	6760	5.77	20240624	26700	-73.22	20230915	6760	5.77	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
19	20240626	150915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7150	170	2	2.44	1219201980	171989	308.88	6980	7220	6870	9070	4890	6980	7088.84	0.92	54544	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1522	21.41	4.70	12	0.81	334.00	1522.00	13700	20240124	-47.81	6100	20230817	17.21	13700	-47.81	20240124	6760	5.77	20240624	26700	-73.22	20230915	6760	5.77	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
20	20240626	140912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7160	180	2	2.58	1176481540	166021	298.16	6980	7220	6870	9070	4890	6980	7086.34	0.92	55107	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1524	21.44	4.70	12	0.78	334.00	1522.00	13700	20240124	-47.74	6100	20230817	17.38	13700	-47.74	20240124	6760	5.92	20240624	26700	-73.18	20230915	6760	5.92	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
21	20240626	130914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	220	2	3.15	1037619080	146629	263.34	6980	7220	6870	9070	4890	6980	7076.49	0.92	53074	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1533	21.56	4.73	12	0.69	334.00	1522.00	13700	20240124	-47.45	6100	20230817	18.03	13700	-47.45	20240124	6760	6.51	20240624	26700	-73.03	20230915	6760	6.51	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
22	20240626	120913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	160	2	2.29	789997600	111881	200.93	6980	7180	6870	9070	4890	6980	7061.05	0.92	36448	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1520	21.38	4.69	12	0.53	334.00	1522.00	13700	20240124	-47.88	6100	20230817	17.05	13700	-47.88	20240124	6760	5.62	20240624	26700	-73.26	20230915	6760	5.62	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
23	20240626	110914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7090	110	2	1.58	497928130	70897	127.33	6980	7170	6870	9070	4890	6980	7023.26	0.92	18339	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1509	21.23	4.66	12	0.33	334.00	1522.00	13700	20240124	-48.25	6100	20230817	16.23	13700	-48.25	20240124	6760	4.88	20240624	26700	-73.45	20230915	6760	4.88	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
24	20240626	100911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6920	-60	5	-0.86	105882170	15185	27.27	6980	7030	6910	9070	4890	6980	6972.81	0.92	-623	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1473	20.72	4.55	12	0.07	334.00	1522.00	13700	20240124	-49.49	6100	20230817	13.44	13700	-49.49	20240124	6760	2.37	20240624	26700	-74.08	20230915	6760	2.37	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
25	20240626	090914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	10	2	0.14	20578810	2945	5.29	6980	7010	6950	9070	4890	6980	6987.71	0.92	762	7140	7060	6930	6850	6720	6995	6785	106	2090	500	4880	10	1	21288284	1488	20.93	4.59	12	0.01	334.00	1522.00	13700	20240124	-48.98	6100	20230817	14.59	13700	-48.98	20240124	6760	3.40	20240624	26700	-73.82	20230915	6760	3.40	20240624	3.75	N	168360	500	106 억	195244	N	N	0	N	N
26	20240625	160911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6980	-20	5	-0.29	369876200	53593	41.27	6990	7010	6800	9100	4900	7000	6901.29	0.88	7353	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1486	20.90	4.59	12	0.25	334.00	1522.00	13700	20240124	-49.05	6100	20230817	14.43	13700	-49.05	20240124	6760	3.25	20240624	26700	-73.86	20230915	6760	3.25	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
27	20240625	150908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6990	-10	5	-0.14	335471470	48665	37.47	6990	7010	6800	9100	4900	7000	6893.49	0.88	8247	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1488	20.93	4.59	12	0.23	334.00	1522.00	13700	20240124	-48.98	6100	20230817	14.59	13700	-48.98	20240124	6760	3.40	20240624	26700	-73.82	20230915	6760	3.40	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
28	20240625	140911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-60	5	-0.86	303687300	44105	33.96	6990	6990	6800	9100	4900	7000	6885.55	0.88	7203	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1477	20.78	4.56	12	0.21	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6760	2.66	20240624	26700	-74.01	20230915	6760	2.66	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
29	20240625	130913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	-90	5	-1.29	262072970	38091	29.33	6990	6990	6800	9100	4900	7000	6880.18	0.88	6559	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1471	20.69	4.54	12	0.18	334.00	1522.00	13700	20240124	-49.56	6100	20230817	13.28	13700	-49.56	20240124	6760	2.22	20240624	26700	-74.12	20230915	6760	2.22	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
30	20240625	120915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6930	-70	5	-1.00	246039720	35768	27.54	6990	6990	6800	9100	4900	7000	6878.77	0.88	6359	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1475	20.75	4.55	12	0.17	334.00	1522.00	13700	20240124	-49.42	6100	20230817	13.61	13700	-49.42	20240124	6760	2.51	20240624	26700	-74.04	20230915	6760	2.51	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
31	20240625	110913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	-140	5	-2.00	165316340	24088	18.55	6990	6990	6800	9100	4900	7000	6863.02	0.88	474	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1460	20.54	4.51	12	0.11	334.00	1522.00	13700	20240124	-49.93	6100	20230817	12.46	13700	-49.93	20240124	6760	1.48	20240624	26700	-74.31	20230915	6760	1.48	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
32	20240625	100911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	-150	5	-2.14	134609520	19611	15.10	6990	6990	6800	9100	4900	7000	6863.98	0.88	-1834	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1458	20.51	4.50	12	0.09	334.00	1522.00	13700	20240124	-50.00	6100	20230817	12.30	13700	-50.00	20240124	6760	1.33	20240624	26700	-74.34	20230915	6760	1.33	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
33	20240625	090911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6980	-20	5	-0.29	16081090	2318	1.78	6990	6990	6860	9100	4900	7000	6937.48	0.88	576	7226	7112	6936	6822	6646	7025	6735	106	2100	500	4900	10	1	21288284	1486	20.90	4.59	12	0.01	334.00	1522.00	13700	20240124	-49.05	6100	20230817	14.43	13700	-49.05	20240124	6760	3.25	20240624	26700	-73.86	20230915	6760	3.25	20240624	3.69	N	168360	500	106 억	187408	N	N	0	N	N
34	20240624	160908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7000	-50	5	-0.71	882955380	128318	111.28	7050	7050	6760	9160	4940	7050	6880.67	0.84	8284	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1490	20.96	4.60	12	0.60	334.00	1522.00	13700	20240124	-48.91	6100	20230817	14.75	13700	-48.91	20240124	6760	3.55	20240624	26700	-73.78	20230915	6760	3.55	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
35	20240624	150908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6920	-130	5	-1.84	792213490	115311	100.00	7050	7050	6760	9160	4940	7050	6870.08	0.84	6233	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1473	20.72	4.55	12	0.54	334.00	1522.00	13700	20240124	-49.49	6100	20230817	13.44	13700	-49.49	20240124	6760	2.37	20240624	26700	-74.08	20230915	6760	2.37	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
36	20240624	140909	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6940	-110	5	-1.56	699337220	101902	88.37	7050	7050	6760	9160	4940	7050	6862.66	0.84	1846	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1477	20.78	4.56	12	0.48	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6760	2.66	20240624	26700	-74.01	20230915	6760	2.66	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
37	20240624	130906	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6940	-110	5	-1.56	598283520	87324	75.73	7050	7050	6760	9160	4940	7050	6851.08	0.84	-2546	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1477	20.78	4.56	12	0.41	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6760	2.66	20240624	26700	-74.01	20230915	6760	2.66	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
38	20240624	120908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6880	-170	5	-2.41	550311600	80378	69.71	7050	7050	6760	9160	4940	7050	6846.29	0.84	-2839	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1465	20.60	4.52	12	0.38	334.00	1522.00	13700	20240124	-49.78	6100	20230817	12.79	13700	-49.78	20240124	6760	1.78	20240624	26700	-74.23	20230915	6760	1.78	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
39	20240624	110910	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6870	-180	5	-2.55	512486110	74860	64.92	7050	7050	6760	9160	4940	7050	6845.65	0.84	-4035	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1463	20.57	4.51	12	0.35	334.00	1522.00	13700	20240124	-49.85	6100	20230817	12.62	13700	-49.85	20240124	6760	1.63	20240624	26700	-74.27	20230915	6760	1.63	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
40	20240624	100908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6920	-130	5	-1.84	409225940	59830	51.89	7050	7050	6760	9160	4940	7050	6839.46	0.84	-4439	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1473	20.72	4.55	12	0.28	334.00	1522.00	13700	20240124	-49.49	6100	20230817	13.44	13700	-49.49	20240124	6760	2.37	20240624	26700	-74.08	20230915	6760	2.37	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
41	20240624	090909	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6840	-210	5	-2.98	63733840	9247	8.02	7050	7050	6800	9160	4940	7050	6890.66	0.84	163	7356	7202	7096	6942	6836	7150	6890	106	2110	500	4930	10	1	21288284	1456	20.48	4.49	12	0.04	334.00	1522.00	13700	20240124	-50.07	6100	20230817	12.13	13700	-50.07	20240124	6800	0.59	20240624	26700	-74.38	20230915	6800	0.59	20240624	3.52	N	168360	500	106 억	179195	N	N	0	N	N
42	20240621	160839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7050	-250	5	-3.42	804536850	113861	99.70	7210	7250	6990	9490	5110	7300	7066.11	1.09	-53142	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1501	21.11	4.63	12	0.53	334.00	1522.00	13700	20240124	-48.54	6100	20230817	15.57	13700	-48.54	20240124	6900	2.17	20240531	26700	-73.60	20230915	6900	2.17	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
43	20240621	150839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7020	-280	5	-3.84	678968910	96017	84.07	7210	7250	6990	9490	5110	7300	7071.34	1.09	-43852	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1494	21.02	4.61	12	0.45	334.00	1522.00	13700	20240124	-48.76	6100	20230817	15.08	13700	-48.76	20240124	6900	1.74	20240531	26700	-73.71	20230915	6900	1.74	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
44	20240621	140837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7000	-300	5	-4.11	614818150	86877	76.07	7210	7250	7000	9490	5110	7300	7076.88	1.09	-42507	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1490	20.96	4.60	12	0.41	334.00	1522.00	13700	20240124	-48.91	6100	20230817	14.75	13700	-48.91	20240124	6900	1.45	20240531	26700	-73.78	20230915	6900	1.45	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
45	20240621	130838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7060	-240	5	-3.29	440518770	62099	54.37	7210	7250	7030	9490	5110	7300	7093.81	1.09	-27534	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1503	21.14	4.64	12	0.29	334.00	1522.00	13700	20240124	-48.47	6100	20230817	15.74	13700	-48.47	20240124	6900	2.32	20240531	26700	-73.56	20230915	6900	2.32	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
46	20240621	120842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7090	-210	5	-2.88	406484240	57289	50.16	7210	7250	7030	9490	5110	7300	7095.33	1.09	-26489	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1509	21.23	4.66	12	0.27	334.00	1522.00	13700	20240124	-48.25	6100	20230817	16.23	13700	-48.25	20240124	6900	2.75	20240531	26700	-73.45	20230915	6900	2.75	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
47	20240621	110839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7090	-210	5	-2.88	319828680	45066	39.46	7210	7250	7030	9490	5110	7300	7096.90	1.09	-21267	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1509	21.23	4.66	12	0.21	334.00	1522.00	13700	20240124	-48.25	6100	20230817	16.23	13700	-48.25	20240124	6900	2.75	20240531	26700	-73.45	20230915	6900	2.75	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
48	20240621	100837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	-220	5	-3.01	221089320	31152	27.28	7210	7250	7030	9490	5110	7300	7097.11	1.09	-14954	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1507	21.20	4.65	12	0.15	334.00	1522.00	13700	20240124	-48.32	6100	20230817	16.07	13700	-48.32	20240124	6900	2.61	20240531	26700	-73.48	20230915	6900	2.61	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
49	20240621	090842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-180	5	-2.47	23627910	3287	2.88	7210	7250	7120	9490	5110	7300	7188.29	1.09	-1669	7560	7430	7290	7160	7020	7360	7090	106	2190	500	5110	10	1	21288284	1516	21.32	4.68	12	0.02	334.00	1522.00	13700	20240124	-48.03	6100	20230817	16.72	13700	-48.03	20240124	6900	3.19	20240531	26700	-73.33	20230915	6900	3.19	20240531	3.63	N	168360	500	106 억	231783	N	N	0	N	N
50	20240620	160835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	-80	5	-1.08	831660940	113822	59.09	7410	7420	7150	9590	5170	7380	7306.68	1.16	-13034	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1554	21.86	4.80	12	0.53	334.00	1522.00	13700	20240124	-46.72	6100	20230817	19.67	13700	-46.72	20240124	6900	5.80	20240531	26700	-72.66	20230915	6900	5.80	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
51	20240620	150836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	-100	5	-1.36	793596100	108594	56.37	7410	7420	7150	9590	5170	7380	7307.92	1.16	-11269	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1550	21.80	4.78	12	0.51	334.00	1522.00	13700	20240124	-46.86	6100	20230817	19.34	13700	-46.86	20240124	6900	5.51	20240531	26700	-72.73	20230915	6900	5.51	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
52	20240620	140837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7310	-70	5	-0.95	763751090	104494	54.24	7410	7420	7150	9590	5170	7380	7309.04	1.16	-9291	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1556	21.89	4.80	12	0.49	334.00	1522.00	13700	20240124	-46.64	6100	20230817	19.84	13700	-46.64	20240124	6900	5.94	20240531	26700	-72.62	20230915	6900	5.94	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
53	20240620	130837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	-90	5	-1.22	685684160	93901	48.75	7410	7420	7150	9590	5170	7380	7302.20	1.16	-8311	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1552	21.83	4.79	12	0.44	334.00	1522.00	13700	20240124	-46.79	6100	20230817	19.51	13700	-46.79	20240124	6900	5.65	20240531	26700	-72.70	20230915	6900	5.65	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
54	20240620	120836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7250	-130	5	-1.76	385630450	52720	27.37	7410	7420	7250	9590	5170	7380	7314.69	1.16	-5388	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1543	21.71	4.76	12	0.25	334.00	1522.00	13700	20240124	-47.08	6100	20230817	18.85	13700	-47.08	20240124	6900	5.07	20240531	26700	-72.85	20230915	6900	5.07	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
55	20240620	110838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	-90	5	-1.22	243250940	33137	17.20	7410	7420	7290	9590	5170	7380	7340.77	1.16	-2440	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1552	21.83	4.79	12	0.16	334.00	1522.00	13700	20240124	-46.79	6100	20230817	19.51	13700	-46.79	20240124	6900	5.65	20240531	26700	-72.70	20230915	6900	5.65	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
56	20240620	100835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7320	-60	5	-0.81	192965310	26271	13.64	7410	7420	7290	9590	5170	7380	7345.18	1.16	-696	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1558	21.92	4.81	12	0.12	334.00	1522.00	13700	20240124	-46.57	6100	20230817	20.00	13700	-46.57	20240124	6900	6.09	20240531	26700	-72.58	20230915	6900	6.09	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
57	20240620	090842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7350	-30	5	-0.41	23876270	3241	1.68	7410	7420	7310	9590	5170	7380	7366.95	1.16	-597	7566	7472	7286	7192	7006	7520	7240	106	2210	500	5160	10	1	21288284	1565	22.01	4.83	12	0.02	334.00	1522.00	13700	20240124	-46.35	6100	20230817	20.49	13700	-46.35	20240124	6900	6.52	20240531	26700	-72.47	20230915	6900	6.52	20240531	3.62	N	168360	500	106 억	247563	N	N	0	N	N
58	20240619	160833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7380	190	2	2.64	1388738710	190936	176.98	7150	7380	7100	9340	5040	7190	7272.28	1.12	10903	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1571	22.10	4.85	12	0.90	334.00	1522.00	13700	20240124	-46.13	6100	20230817	20.98	13700	-46.13	20240124	6900	6.96	20240531	26700	-72.36	20230915	6900	6.96	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
59	20240619	150832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7340	150	2	2.09	1233451250	169862	157.44	7150	7380	7100	9340	5040	7190	7261.49	1.12	11971	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1563	21.98	4.82	12	0.80	334.00	1522.00	13700	20240124	-46.42	6100	20230817	20.33	13700	-46.42	20240124	6900	6.38	20240531	26700	-72.51	20230915	6900	6.38	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
60	20240619	140839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	10	2	0.14	933249230	128828	119.41	7150	7380	7100	9340	5040	7190	7244.15	1.12	13897	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1533	21.56	4.73	12	0.61	334.00	1522.00	13700	20240124	-47.45	6100	20230817	18.03	13700	-47.45	20240124	6900	4.35	20240531	26700	-73.03	20230915	6900	4.35	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
61	20240619	130829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7160	-30	5	-0.42	746213380	102861	95.34	7150	7380	7100	9340	5040	7190	7254.58	1.12	15968	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1524	21.44	4.70	12	0.48	334.00	1522.00	13700	20240124	-47.74	6100	20230817	17.38	13700	-47.74	20240124	6900	3.77	20240531	26700	-73.18	20230915	6900	3.77	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
62	20240619	120830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7190	0	3	0.00	640113150	88007	81.57	7150	7380	7150	9340	5040	7190	7273.44	1.12	17339	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1531	21.53	4.72	12	0.41	334.00	1522.00	13700	20240124	-47.52	6100	20230817	17.87	13700	-47.52	20240124	6900	4.20	20240531	26700	-73.07	20230915	6900	4.20	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
63	20240619	110834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	80	2	1.11	514862220	70659	65.49	7150	7380	7150	9340	5040	7190	7286.58	1.12	18002	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1548	21.77	4.78	12	0.33	334.00	1522.00	13700	20240124	-46.93	6100	20230817	19.18	13700	-46.93	20240124	6900	5.36	20240531	26700	-72.77	20230915	6900	5.36	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
64	20240619	100835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	110	2	1.53	342145100	46846	43.42	7150	7380	7150	9340	5040	7190	7303.63	1.12	14464	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1554	21.86	4.80	12	0.22	334.00	1522.00	13700	20240124	-46.72	6100	20230817	19.67	13700	-46.72	20240124	6900	5.80	20240531	26700	-72.66	20230915	6900	5.80	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
65	20240619	090840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	30	2	0.42	54578480	7560	7.01	7150	7280	7150	9340	5040	7190	7219.40	1.12	1511	7336	7262	7166	7092	6996	7300	7130	106	2150	500	5030	10	1	21288284	1537	21.62	4.74	12	0.04	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.65	N	168360	500	106 억	238357	N	N	0	N	N
66	20240618	160828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7190	50	2	0.70	766469160	107224	128.08	7150	7240	7070	9280	5000	7140	7148.29	1.10	2784	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1531	21.53	4.72	12	0.50	334.00	1522.00	13700	20240124	-47.52	6100	20230817	17.87	13700	-47.52	20240124	6900	4.20	20240531	26700	-73.07	20230915	6900	4.20	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
67	20240618	150827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7100	-40	5	-0.56	671378900	93901	112.16	7150	7240	7070	9280	5000	7140	7149.86	1.10	1380	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1511	21.26	4.66	12	0.44	334.00	1522.00	13700	20240124	-48.18	6100	20230817	16.39	13700	-48.18	20240124	6900	2.90	20240531	26700	-73.41	20230915	6900	2.90	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
68	20240618	140829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	0	3	0.00	553431020	77320	92.36	7150	7240	7070	9280	5000	7140	7157.67	1.10	5886	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1520	21.38	4.69	12	0.36	334.00	1522.00	13700	20240124	-47.88	6100	20230817	17.05	13700	-47.88	20240124	6900	3.48	20240531	26700	-73.26	20230915	6900	3.48	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
69	20240618	130833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7130	-10	5	-0.14	508734030	71061	84.88	7150	7240	7070	9280	5000	7140	7159.12	1.10	6877	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1518	21.35	4.68	12	0.33	334.00	1522.00	13700	20240124	-47.96	6100	20230817	16.89	13700	-47.96	20240124	6900	3.33	20240531	26700	-73.30	20230915	6900	3.33	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
70	20240618	120831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-20	5	-0.28	442952030	61818	73.84	7150	7240	7070	9280	5000	7140	7165.42	1.10	9562	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1516	21.32	4.68	12	0.29	334.00	1522.00	13700	20240124	-48.03	6100	20230817	16.72	13700	-48.03	20240124	6900	3.19	20240531	26700	-73.33	20230915	6900	3.19	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
71	20240618	110829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	30	2	0.42	325790720	45511	54.36	7150	7230	7070	9280	5000	7140	7158.50	1.10	7032	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1526	21.47	4.71	12	0.21	334.00	1522.00	13700	20240124	-47.66	6100	20230817	17.54	13700	-47.66	20240124	6900	3.91	20240531	26700	-73.15	20230915	6900	3.91	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
72	20240618	100828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7180	40	2	0.56	177700380	24731	29.54	7150	7230	7070	9280	5000	7140	7185.33	1.10	7146	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1528	21.50	4.72	12	0.12	334.00	1522.00	13700	20240124	-47.59	6100	20230817	17.70	13700	-47.59	20240124	6900	4.06	20240531	26700	-73.11	20230915	6900	4.06	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
73	20240618	090838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	60	2	0.84	24890540	3488	4.17	7150	7220	7070	9280	5000	7140	7136.05	1.10	9	7373	7256	7163	7046	6953	7315	7105	106	2140	500	4990	10	1	21288284	1533	21.56	4.73	12	0.02	334.00	1522.00	13700	20240124	-47.45	6100	20230817	18.03	13700	-47.45	20240124	6900	4.35	20240531	26700	-73.03	20230915	6900	4.35	20240531	3.62	N	168360	500	106 억	234432	N	N	0	N	N
74	20240617	160823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	-80	5	-1.11	589866790	82417	65.01	7130	7280	7070	9380	5060	7220	7157.26	1.16	-12151	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1520	21.38	4.69	12	0.39	334.00	1522.00	13700	20240124	-47.88	6100	20230817	17.05	13700	-47.88	20240124	6900	3.48	20240531	26700	-73.26	20230915	6900	3.48	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
75	20240617	150829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	-110	5	-1.52	528334370	73781	58.20	7130	7280	7070	9380	5060	7220	7160.85	1.16	-10594	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1514	21.29	4.67	12	0.35	334.00	1522.00	13700	20240124	-48.10	6100	20230817	16.56	13700	-48.10	20240124	6900	3.04	20240531	26700	-73.37	20230915	6900	3.04	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
76	20240617	140820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	-110	5	-1.52	403536870	56227	44.35	7130	7280	7100	9380	5060	7220	7176.92	1.16	-2953	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1514	21.29	4.67	12	0.26	334.00	1522.00	13700	20240124	-48.10	6100	20230817	16.56	13700	-48.10	20240124	6900	3.04	20240531	26700	-73.37	20230915	6900	3.04	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
77	20240617	130820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	-110	5	-1.52	334120290	46471	36.66	7130	7280	7100	9380	5060	7220	7189.87	1.16	-965	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1514	21.29	4.67	12	0.22	334.00	1522.00	13700	20240124	-48.10	6100	20230817	16.56	13700	-48.10	20240124	6900	3.04	20240531	26700	-73.37	20230915	6900	3.04	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
78	20240617	120821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7180	-40	5	-0.55	278680620	38689	30.52	7130	7280	7100	9380	5060	7220	7203.10	1.16	337	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1528	21.50	4.72	12	0.18	334.00	1522.00	13700	20240124	-47.59	6100	20230817	17.70	13700	-47.59	20240124	6900	4.06	20240531	26700	-73.11	20230915	6900	4.06	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
79	20240617	110814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7190	-30	5	-0.42	240617680	33378	26.33	7130	7280	7100	9380	5060	7220	7208.87	1.16	4383	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1531	21.53	4.72	12	0.16	334.00	1522.00	13700	20240124	-47.52	6100	20230817	17.87	13700	-47.52	20240124	6900	4.20	20240531	26700	-73.07	20230915	6900	4.20	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
80	20240617	100815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	0	3	0.00	188118020	26087	20.58	7130	7280	7100	9380	5060	7220	7211.18	1.16	4834	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1537	21.62	4.74	12	0.12	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
81	20240617	090820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-100	5	-1.39	23850500	3338	2.63	7130	7260	7100	9380	5060	7220	7145.15	1.16	466	7646	7432	7256	7042	6866	7345	6955	106	2160	500	5050	10	1	21288284	1516	21.32	4.68	12	0.02	334.00	1522.00	13700	20240124	-48.03	6100	20230817	16.72	13700	-48.03	20240124	6900	3.19	20240531	26700	-73.33	20230915	6900	3.19	20240531	3.64	N	168360	500	106 억	246571	N	N	2	N	N
82	20240614	160708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	-200	5	-2.70	907928740	126068	100.60	7470	7470	7080	9640	5200	7420	7201.73	1.31	-31407	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1537	21.62	4.74	12	0.59	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.67	N	168360	500	106 억	278076	N	N	2	N	N
83	20240614	150710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	-200	5	-2.70	824707460	114537	91.40	7470	7470	7080	9640	5200	7420	7200.36	1.31	-27066	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1537	21.62	4.74	12	0.54	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.67	N	168360	500	106 억	278076	N	N	0	N	N
84	20240614	140709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7160	-260	5	-3.50	671707970	93220	74.39	7470	7470	7080	9640	5200	7420	7205.62	1.31	-22493	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1524	21.44	4.70	12	0.44	334.00	1522.00	13700	20240124	-47.74	6100	20230817	17.38	13700	-47.74	20240124	6900	3.77	20240531	26700	-73.18	20230915	6900	3.77	20240531	3.67	N	168360	500	106 억	278076	N	N	0	N	N
85	20240614	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	-220	5	-2.96	647928020	89889	71.73	7470	7470	7080	9640	5200	7420	7208.09	1.31	-22432	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1533	21.56	4.73	12	0.42	334.00	1522.00	13700	20240124	-47.45	6100	20230817	18.03	13700	-47.45	20240124	6900	4.35	20240531	26700	-73.03	20230915	6900	4.35	20240531	3.67	N	168360	500	106 억	278076	N	N	0	N	N
86	20240614	120713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	-210	5	-2.83	605846410	84026	67.05	7470	7470	7080	9640	5200	7420	7210.23	1.31	-22489	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1535	21.59	4.74	12	0.39	334.00	1522.00	13700	20240124	-47.37	6100	20230817	18.20	13700	-47.37	20240124	6900	4.49	20240531	26700	-73.00	20230915	6900	4.49	20240531	3.67	N	168360	500	106 억	278076	N	N	0	N	N
87	20240614	110806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	-210	5	-2.83	540686020	74981	59.83	7470	7470	7080	9640	5200	7420	7210.97	1.31	-22039	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1535	21.59	4.74	12	0.35	334.00	1522.00	13700	20240124	-47.37	6100	20230817	18.20	13700	-47.37	20240124	6900	4.49	20240531	26700	-73.00	20230915	6900	4.49	20240531	3.67	N	168360	500	106 억	278076	N	N	0	N	N
88	20240614	100804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	-200	5	-2.70	248518870	34128	27.23	7470	7470	7200	9640	5200	7420	7281.96	1.31	-11123	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1537	21.62	4.74	12	0.16	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.67	N	168360	500	106 억	278076	N	N	0	N	N
89	20240614	090810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7340	-80	5	-1.08	18599040	2514	2.01	7470	7470	7340	9640	5200	7420	7398.19	1.31	-648	7566	7492	7396	7322	7226	7530	7360	106	2220	500	5190	10	1	21288284	1563	21.98	4.82	12	0.01	334.00	1522.00	13700	20240124	-46.42	6100	20230817	20.33	13700	-46.42	20240124	6900	6.38	20240531	26700	-72.51	20230915	6900	6.38	20240531	3.67	N	168360	500	106 억	278076	N	N	0	N	N
90	20240613	160757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7420	120	2	1.64	913013200	123583	87.95	7380	7470	7300	9490	5110	7300	7387.84	1.18	26217	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1580	22.22	4.88	12	0.58	334.00	1522.00	13700	20240124	-45.84	6100	20230817	21.64	13700	-45.84	20240124	6900	7.54	20240531	26700	-72.21	20230915	6900	7.54	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
91	20240613	150810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7390	90	2	1.23	850447360	115139	81.94	7380	7470	7300	9490	5110	7300	7386.27	1.18	26206	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1573	22.13	4.86	12	0.54	334.00	1522.00	13700	20240124	-46.06	6100	20230817	21.15	13700	-46.06	20240124	6900	7.10	20240531	26700	-72.32	20230915	6900	7.10	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
92	20240613	140803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7320	20	2	0.27	768426700	103976	73.99	7380	7470	7300	9490	5110	7300	7390.42	1.18	24477	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1558	21.92	4.81	12	0.49	334.00	1522.00	13700	20240124	-46.57	6100	20230817	20.00	13700	-46.57	20240124	6900	6.09	20240531	26700	-72.58	20230915	6900	6.09	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
93	20240613	130803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7420	120	2	1.64	617621610	83519	59.44	7380	7470	7330	9490	5110	7300	7394.98	1.18	23459	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1580	22.22	4.88	12	0.39	334.00	1522.00	13700	20240124	-45.84	6100	20230817	21.64	13700	-45.84	20240124	6900	7.54	20240531	26700	-72.21	20230915	6900	7.54	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
94	20240613	120805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7380	80	2	1.10	546064630	73854	52.56	7380	7470	7330	9490	5110	7300	7393.84	1.18	19801	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1571	22.10	4.85	12	0.35	334.00	1522.00	13700	20240124	-46.13	6100	20230817	20.98	13700	-46.13	20240124	6900	6.96	20240531	26700	-72.36	20230915	6900	6.96	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
95	20240613	110758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7350	50	2	0.68	436001180	58971	41.97	7380	7470	7330	9490	5110	7300	7393.48	1.18	14766	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1565	22.01	4.83	12	0.28	334.00	1522.00	13700	20240124	-46.35	6100	20230817	20.49	13700	-46.35	20240124	6900	6.52	20240531	26700	-72.47	20230915	6900	6.52	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
96	20240613	100756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7370	70	2	0.96	354080170	47820	34.03	7380	7470	7350	9490	5110	7300	7404.44	1.18	16360	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1569	22.07	4.84	12	0.22	334.00	1522.00	13700	20240124	-46.20	6100	20230817	20.82	13700	-46.20	20240124	6900	6.81	20240531	26700	-72.40	20230915	6900	6.81	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
97	20240613	090806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7440	140	2	1.92	91873760	12415	8.84	7380	7440	7370	9490	5110	7300	7400.22	1.18	6146	7520	7410	7320	7210	7120	7465	7265	106	2190	500	5110	10	1	21288284	1584	22.28	4.89	12	0.06	334.00	1522.00	13700	20240124	-45.69	6100	20230817	21.97	13700	-45.69	20240124	6900	7.83	20240531	26700	-72.13	20230915	6900	7.83	20240531	3.69	N	168360	500	106 억	250737	N	N	0	N	N
98	20240612	160751	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	70	2	0.97	1025951080	139997	153.10	7230	7430	7230	9390	5070	7230	7328.44	1.21	-9450	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1554	21.86	4.80	12	0.66	334.00	1522.00	13700	20240124	-46.72	6100	20230817	19.67	13700	-46.72	20240124	6900	5.80	20240531	26700	-72.66	20230915	6900	5.80	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
99	20240612	150802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7250	20	2	0.28	987274720	134693	147.30	7230	7430	7230	9390	5070	7230	7329.81	1.21	-10807	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1543	21.71	4.76	12	0.63	334.00	1522.00	13700	20240124	-47.08	6100	20230817	18.85	13700	-47.08	20240124	6900	5.07	20240531	26700	-72.85	20230915	6900	5.07	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
100	20240612	140755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7240	10	2	0.14	838090080	114184	124.87	7230	7430	7230	9390	5070	7230	7339.82	1.21	-6846	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1541	21.68	4.76	12	0.54	334.00	1522.00	13700	20240124	-47.15	6100	20230817	18.69	13700	-47.15	20240124	6900	4.93	20240531	26700	-72.88	20230915	6900	4.93	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
101	20240612	130757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7350	120	2	1.66	647396840	88023	96.26	7230	7430	7230	9390	5070	7230	7354.86	1.21	7791	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1565	22.01	4.83	12	0.41	334.00	1522.00	13700	20240124	-46.35	6100	20230817	20.49	13700	-46.35	20240124	6900	6.52	20240531	26700	-72.47	20230915	6900	6.52	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
102	20240612	120753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7340	110	2	1.52	602773660	81963	89.64	7230	7430	7230	9390	5070	7230	7354.22	1.21	9219	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1563	21.98	4.82	12	0.39	334.00	1522.00	13700	20240124	-46.42	6100	20230817	20.33	13700	-46.42	20240124	6900	6.38	20240531	26700	-72.51	20230915	6900	6.38	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
103	20240612	110754	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7380	150	2	2.07	446268110	60808	66.50	7230	7430	7230	9390	5070	7230	7338.97	1.21	10351	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1571	22.10	4.85	12	0.29	334.00	1522.00	13700	20240124	-46.13	6100	20230817	20.98	13700	-46.13	20240124	6900	6.96	20240531	26700	-72.36	20230915	6900	6.96	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
104	20240612	100756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7330	100	2	1.38	314256790	42796	46.80	7230	7430	7230	9390	5070	7230	7343.13	1.21	12302	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1560	21.95	4.82	12	0.20	334.00	1522.00	13700	20240124	-46.50	6100	20230817	20.16	13700	-46.50	20240124	6900	6.23	20240531	26700	-72.55	20230915	6900	6.23	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
105	20240612	090756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	40	2	0.55	34241920	4734	5.18	7230	7270	7230	9390	5070	7230	7233.19	1.21	237	7390	7310	7240	7160	7090	7350	7200	106	2160	500	5060	10	1	21288284	1548	21.77	4.78	12	0.02	334.00	1522.00	13700	20240124	-46.93	6100	20230817	19.18	13700	-46.93	20240124	6900	5.36	20240531	26700	-72.77	20230915	6900	5.36	20240531	3.69	N	168360	500	106 억	258562	N	N	0	N	N
106	20240610	160748	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	0	3	0.00	666394300	92123	81.58	7270	7320	7170	9450	5090	7270	7233.74	1.33	-5120	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1548	21.77	4.78	12	0.43	334.00	1522.00	13700	20240124	-46.93	6100	20230817	19.18	13700	-46.93	20240124	6900	5.36	20240531	26700	-72.77	20230915	6900	5.36	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
107	20240610	150756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	0	3	0.00	640219980	88521	78.39	7270	7320	7170	9450	5090	7270	7232.40	1.33	-5516	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1548	21.77	4.78	12	0.42	334.00	1522.00	13700	20240124	-46.93	6100	20230817	19.18	13700	-46.93	20240124	6900	5.36	20240531	26700	-72.77	20230915	6900	5.36	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
108	20240610	140750	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7240	-30	5	-0.41	491596070	68045	60.26	7270	7320	7170	9450	5090	7270	7224.56	1.33	-9197	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1541	21.68	4.76	12	0.32	334.00	1522.00	13700	20240124	-47.15	6100	20230817	18.69	13700	-47.15	20240124	6900	4.93	20240531	26700	-72.88	20230915	6900	4.93	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
109	20240610	130748	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7190	-80	5	-1.10	416314820	57596	51.01	7270	7320	7170	9450	5090	7270	7228.18	1.33	-7799	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1531	21.53	4.72	12	0.27	334.00	1522.00	13700	20240124	-47.52	6100	20230817	17.87	13700	-47.52	20240124	6900	4.20	20240531	26700	-73.07	20230915	6900	4.20	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
110	20240610	120750	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	-60	5	-0.83	316515770	43748	38.74	7270	7320	7170	9450	5090	7270	7234.97	1.33	-6839	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1535	21.59	4.74	12	0.21	334.00	1522.00	13700	20240124	-47.37	6100	20230817	18.20	13700	-47.37	20240124	6900	4.49	20240531	26700	-73.00	20230915	6900	4.49	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
111	20240610	110753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	-50	5	-0.69	267032070	36875	32.66	7270	7320	7170	9450	5090	7270	7241.54	1.33	-6240	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1537	21.62	4.74	12	0.17	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
112	20240610	100750	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	10	2	0.14	188336660	25970	23.00	7270	7320	7170	9450	5090	7270	7252.08	1.33	-4035	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1550	21.80	4.78	12	0.12	334.00	1522.00	13700	20240124	-46.86	6100	20230817	19.34	13700	-46.86	20240124	6900	5.51	20240531	26700	-72.73	20230915	6900	5.51	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
113	20240610	090756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	10	2	0.14	60526200	8353	7.40	7270	7280	7170	9450	5090	7270	7246.00	1.33	-1767	7390	7330	7220	7160	7050	7360	7190	106	2180	500	5080	10	1	21288284	1550	21.80	4.78	12	0.04	334.00	1522.00	13700	20240124	-46.86	6100	20230817	19.34	13700	-46.86	20240124	6900	5.51	20240531	26700	-72.73	20230915	6900	5.51	20240531	3.73	N	168360	500	106 억	282143	N	N	0	N	N
114	20240607	160817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	130	2	1.82	808505200	112326	48.34	7140	7280	7110	9280	5000	7140	7197.81	1.35	-7988	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1548	21.77	4.78	12	0.53	334.00	1522.00	13700	20240124	-46.93	6100	20230817	19.18	13700	-46.93	20240124	6900	5.36	20240531	26700	-72.77	20230915	6900	5.36	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
115	20240607	150822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	80	2	1.12	629273060	87595	37.69	7140	7280	7110	9280	5000	7140	7183.89	1.35	-3229	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1537	21.62	4.74	12	0.41	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
116	20240607	140816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	80	2	1.12	573330280	79824	34.35	7140	7280	7110	9280	5000	7140	7182.43	1.35	-1114	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1537	21.62	4.74	12	0.37	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
117	20240607	130812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	70	2	0.98	458116080	63926	27.51	7140	7230	7110	9280	5000	7140	7166.35	1.35	-4751	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1535	21.59	4.74	12	0.30	334.00	1522.00	13700	20240124	-47.37	6100	20230817	18.20	13700	-47.37	20240124	6900	4.49	20240531	26700	-73.00	20230915	6900	4.49	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
118	20240607	120817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	0	3	0.00	356707090	49801	21.43	7140	7220	7110	9280	5000	7140	7162.65	1.35	-2449	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1520	21.38	4.69	12	0.23	334.00	1522.00	13700	20240124	-47.88	6100	20230817	17.05	13700	-47.88	20240124	6900	3.48	20240531	26700	-73.26	20230915	6900	3.48	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
119	20240607	110804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7160	20	2	0.28	301820790	42116	18.12	7140	7220	7110	9280	5000	7140	7166.42	1.35	-778	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1524	21.44	4.70	12	0.20	334.00	1522.00	13700	20240124	-47.74	6100	20230817	17.38	13700	-47.74	20240124	6900	3.77	20240531	26700	-73.18	20230915	6900	3.77	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
120	20240607	100817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	0	3	0.00	189734770	26465	11.39	7140	7220	7120	9280	5000	7140	7169.27	1.35	-341	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1520	21.38	4.69	12	0.12	334.00	1522.00	13700	20240124	-47.88	6100	20230817	17.05	13700	-47.88	20240124	6900	3.48	20240531	26700	-73.26	20230915	6900	3.48	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
121	20240607	090815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7130	-10	5	-0.14	56186230	7856	3.38	7140	7210	7120	9280	5000	7140	7152.02	1.35	-4282	7566	7352	7176	6962	6786	7460	7070	106	2140	500	4990	10	1	21288284	1518	21.35	4.68	12	0.04	334.00	1522.00	13700	20240124	-47.96	6100	20230817	16.89	13700	-47.96	20240124	6900	3.33	20240531	26700	-73.30	20230915	6900	3.33	20240531	3.71	N	168360	500	106 억	287399	N	N	0	N	N
122	20240605	160814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	140	2	2.00	1668341350	231011	200.25	7100	7390	7000	9100	4900	7000	7221.94	1.27	14665	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1520	21.38	4.69	12	1.09	334.00	1522.00	13700	20240124	-47.88	6100	20230817	17.05	13700	-47.88	20240124	6900	3.48	20240531	26700	-73.26	20230915	6900	3.48	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
123	20240605	150810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	80	2	1.14	1537366270	212502	184.21	7100	7390	7000	9100	4900	7000	7234.60	1.27	10967	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1507	21.20	4.65	12	1.00	334.00	1522.00	13700	20240124	-48.32	6100	20230817	16.07	13700	-48.32	20240124	6900	2.61	20240531	26700	-73.48	20230915	6900	2.61	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
124	20240605	140812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	140	2	2.00	1391126960	191907	166.35	7100	7390	7000	9100	4900	7000	7248.96	1.27	141	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1520	21.38	4.69	12	0.90	334.00	1522.00	13700	20240124	-47.88	6100	20230817	17.05	13700	-47.88	20240124	6900	3.48	20240531	26700	-73.26	20230915	6900	3.48	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
125	20240605	130813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	220	2	3.14	1214964360	167213	144.95	7100	7390	7000	9100	4900	7000	7265.97	1.27	4470	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1537	21.62	4.74	12	0.79	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
126	20240605	120810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7230	230	2	3.29	1174761600	161643	140.12	7100	7390	7000	9100	4900	7000	7267.63	1.27	4539	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1539	21.65	4.75	12	0.76	334.00	1522.00	13700	20240124	-47.23	6100	20230817	18.52	13700	-47.23	20240124	6900	4.78	20240531	26700	-72.92	20230915	6900	4.78	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
127	20240605	110811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7250	250	2	3.57	1125240030	154802	134.19	7100	7390	7000	9100	4900	7000	7268.90	1.27	4696	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1543	21.71	4.76	12	0.73	334.00	1522.00	13700	20240124	-47.08	6100	20230817	18.85	13700	-47.08	20240124	6900	5.07	20240531	26700	-72.85	20230915	6900	5.07	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
128	20240605	100810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7230	230	2	3.29	1022240120	140545	121.83	7100	7390	7000	9100	4900	7000	7273.40	1.27	8861	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1539	21.65	4.75	12	0.66	334.00	1522.00	13700	20240124	-47.23	6100	20230817	18.52	13700	-47.23	20240124	6900	4.78	20240531	26700	-72.92	20230915	6900	4.78	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
129	20240605	090809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7220	220	2	3.14	209509870	29303	25.40	7100	7300	7000	9100	4900	7000	7149.78	1.27	7643	7273	7136	7053	6916	6833	7095	6875	106	2100	500	4900	10	1	21288284	1537	21.62	4.74	12	0.14	334.00	1522.00	13700	20240124	-47.30	6100	20230817	18.36	13700	-47.30	20240124	6900	4.64	20240531	26700	-72.96	20230915	6900	4.64	20240531	3.74	N	168360	500	106 억	270352	N	N	0	N	N
130	20240604	160804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7000	-120	5	-1.69	809262880	114240	109.34	7150	7190	6970	9250	4990	7120	7084.08	1.30	-7134	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1490	20.96	4.60	12	0.54	334.00	1522.00	13700	20240124	-48.91	6100	20230817	14.75	13700	-48.91	20240124	6900	1.45	20240531	26700	-73.78	20230915	6900	1.45	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
131	20240604	150804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7060	-60	5	-0.84	754587380	106446	101.88	7150	7190	6970	9250	4990	7120	7088.92	1.30	-7166	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1503	21.14	4.64	12	0.50	334.00	1522.00	13700	20240124	-48.47	6100	20230817	15.74	13700	-48.47	20240124	6900	2.32	20240531	26700	-73.56	20230915	6900	2.32	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
132	20240604	140806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	0	3	0.00	617305450	87089	83.35	7150	7190	6970	9250	4990	7120	7088.21	1.30	-4834	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1516	21.32	4.68	12	0.41	334.00	1522.00	13700	20240124	-48.03	6100	20230817	16.72	13700	-48.03	20240124	6900	3.19	20240531	26700	-73.33	20230915	6900	3.19	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
133	20240604	130803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	-40	5	-0.56	555700270	78413	75.05	7150	7190	6970	9250	4990	7120	7086.84	1.30	-1712	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1507	21.20	4.65	12	0.37	334.00	1522.00	13700	20240124	-48.32	6100	20230817	16.07	13700	-48.32	20240124	6900	2.61	20240531	26700	-73.48	20230915	6900	2.61	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
134	20240604	120801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7130	10	2	0.14	512728230	72358	69.25	7150	7190	6970	9250	4990	7120	7085.99	1.30	-1778	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1518	21.35	4.68	12	0.34	334.00	1522.00	13700	20240124	-47.96	6100	20230817	16.89	13700	-47.96	20240124	6900	3.33	20240531	26700	-73.30	20230915	6900	3.33	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
135	20240604	110758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	-10	5	-0.14	454232590	64124	61.37	7150	7190	6970	9250	4990	7120	7083.66	1.30	-814	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1514	21.29	4.67	12	0.30	334.00	1522.00	13700	20240124	-48.10	6100	20230817	16.56	13700	-48.10	20240124	6900	3.04	20240531	26700	-73.37	20230915	6900	3.04	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
136	20240604	100800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7070	-50	5	-0.70	196732080	27973	26.77	7150	7150	6970	9250	4990	7120	7032.93	1.30	-2074	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1505	21.17	4.65	12	0.13	334.00	1522.00	13700	20240124	-48.39	6100	20230817	15.90	13700	-48.39	20240124	6900	2.46	20240531	26700	-73.52	20230915	6900	2.46	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
137	20240604	090801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7020	-100	5	-1.40	56539530	8015	7.67	7150	7150	7010	9250	4990	7120	7054.21	1.30	-748	7280	7200	7090	7010	6900	7240	7050	106	2130	500	4980	10	1	21288284	1494	21.02	4.61	12	0.04	334.00	1522.00	13700	20240124	-48.76	6100	20230817	15.08	13700	-48.76	20240124	6900	1.74	20240531	26700	-73.71	20230915	6900	1.74	20240531	3.75	N	168360	500	106 억	276261	N	N	0	N	N
138	20240603	160752	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	120	2	1.71	731011050	103398	64.93	7000	7170	6980	9100	4900	7000	7069.83	1.33	-8036	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1516	21.32	4.68	12	0.49	334.00	1522.00	13700	20240124	-48.03	6100	20230817	16.72	13700	-48.03	20240124	6900	3.19	20240531	26700	-73.33	20230915	6900	3.19	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N
139	20240603	150753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7090	90	2	1.29	684773980	96880	60.83	7000	7170	6980	9100	4900	7000	7068.27	1.33	-8581	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1509	21.23	4.66	12	0.46	334.00	1522.00	13700	20240124	-48.25	6100	20230817	16.23	13700	-48.25	20240124	6900	2.75	20240531	26700	-73.45	20230915	6900	2.75	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N
140	20240603	140752	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	120	2	1.71	578338080	81885	51.42	7000	7170	6980	9100	4900	7000	7062.81	1.33	-9819	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1516	21.32	4.68	12	0.38	334.00	1522.00	13700	20240124	-48.03	6100	20230817	16.72	13700	-48.03	20240124	6900	3.19	20240531	26700	-73.33	20230915	6900	3.19	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N
141	20240603	130753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	110	2	1.57	538776040	76337	47.93	7000	7170	6980	9100	4900	7000	7057.86	1.33	-9467	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1514	21.29	4.67	12	0.36	334.00	1522.00	13700	20240124	-48.10	6100	20230817	16.56	13700	-48.10	20240124	6900	3.04	20240531	26700	-73.37	20230915	6900	3.04	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N
142	20240603	120752	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7010	10	2	0.14	431193330	61210	38.44	7000	7140	6980	9100	4900	7000	7044.49	1.33	-13042	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1492	20.99	4.61	12	0.29	334.00	1522.00	13700	20240124	-48.83	6100	20230817	14.92	13700	-48.83	20240124	6900	1.59	20240531	26700	-73.75	20230915	6900	1.59	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N
143	20240603	110747	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	30	2	0.43	338123530	47933	30.10	7000	7140	6980	9100	4900	7000	7054.09	1.33	-13605	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1497	21.05	4.62	12	0.23	334.00	1522.00	13700	20240124	-48.69	6100	20230817	15.25	13700	-48.69	20240124	6900	1.88	20240531	26700	-73.67	20230915	6900	1.88	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N
144	20240603	100744	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	80	2	1.14	250886840	35561	22.33	7000	7140	6980	9100	4900	7000	7055.11	1.33	-6806	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1507	21.20	4.65	12	0.17	334.00	1522.00	13700	20240124	-48.32	6100	20230817	16.07	13700	-48.32	20240124	6900	2.61	20240531	26700	-73.48	20230915	6900	2.61	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N
145	20240603	090744	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7060	60	2	0.86	60137430	8579	5.39	7000	7090	6980	9100	4900	7000	7009.84	1.33	-4034	7173	7086	6993	6906	6813	7130	6950	106	2100	500	4900	10	1	21288284	1503	21.14	4.64	12	0.04	334.00	1522.00	13700	20240124	-48.47	6100	20230817	15.74	13700	-48.47	20240124	6900	2.32	20240531	26700	-73.56	20230915	6900	2.32	20240531	3.73	N	168360	500	106 억	283484	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History