KissMeData/432470/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	1800	2	5.34	2750297750	79369	181.15	33400	35700	33400	43800	23600	33700	34646.43	0.92	25916	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1540	35.36	3.13	12	1.83	1004.00	11347.00	123700	20231208	-71.30	28600	20240416	24.13	63800	-44.36	20240102	28600	24.13	20240416	123700	-71.30	20231208	28600	24.13	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
3	20240628	151346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35550	1850	2	5.49	2492693800	72122	164.61	33400	35600	33400	43800	23600	33700	34562.18	0.92	24993	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1542	35.41	3.13	12	1.66	1004.00	11347.00	123700	20231208	-71.26	28600	20240416	24.30	63800	-44.28	20240102	28600	24.30	20240416	123700	-71.26	20231208	28600	24.30	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
4	20240628	141344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	1250	2	3.71	1517937150	44446	101.44	33400	34950	33400	43800	23600	33700	34152.39	0.92	13156	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1516	34.81	3.08	12	1.02	1004.00	11347.00	123700	20231208	-71.75	28600	20240416	22.20	63800	-45.22	20240102	28600	22.20	20240416	123700	-71.75	20231208	28600	22.20	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
5	20240628	131344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	900	2	2.67	1293025500	37966	86.65	33400	34650	33400	43800	23600	33700	34057.46	0.92	11920	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1501	34.46	3.05	12	0.88	1004.00	11347.00	123700	20231208	-72.03	28600	20240416	20.98	63800	-45.77	20240102	28600	20.98	20240416	123700	-72.03	20231208	28600	20.98	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
6	20240628	121340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	350	2	1.04	1068195150	31436	71.75	33400	34450	33400	43800	23600	33700	33980.00	0.92	10697	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1477	33.91	3.00	12	0.72	1004.00	11347.00	123700	20231208	-72.47	28600	20240416	19.06	63800	-46.63	20240102	28600	19.06	20240416	123700	-72.47	20231208	28600	19.06	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
7	20240628	111318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	350	2	1.04	905891450	26682	60.90	33400	34450	33400	43800	23600	33700	33951.41	0.92	9804	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1477	33.91	3.00	12	0.62	1004.00	11347.00	123700	20231208	-72.47	28600	20240416	19.06	63800	-46.63	20240102	28600	19.06	20240416	123700	-72.47	20231208	28600	19.06	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
8	20240628	101314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	700	2	2.08	653904000	19313	44.08	33400	34400	33400	43800	23600	33700	33858.23	0.92	6934	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1492	34.26	3.03	12	0.45	1004.00	11347.00	123700	20231208	-72.19	28600	20240416	20.28	63800	-46.08	20240102	28600	20.28	20240416	123700	-72.19	20231208	28600	20.28	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
9	20240628	091320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	-100	5	-0.30	166272850	4960	11.32	33400	34000	33400	43800	23600	33700	33522.75	0.92	788	36000	34850	34100	32950	32200	34475	32575	4	10100	100	20890	50	1	4337278	1457	33.47	2.96	12	0.11	1004.00	11347.00	123700	20231208	-72.84	28600	20240416	17.48	63800	-47.34	20240102	28600	17.48	20240416	123700	-72.84	20231208	28600	17.48	20240416	1.77	N	432470	100	4 억	40114	N	N	N	N
10	20240627	161307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	-850	5	-2.46	1481122200	43391	145.26	34800	35250	33350	44900	24200	34550	34136.57	1.08	-6877	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1462	33.57	2.97	12	1.00	1004.00	11347.00	123700	20231208	-72.76	28600	20240416	17.83	63800	-47.18	20240102	28600	17.83	20240416	123700	-72.76	20231208	28600	17.83	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
11	20240627	151315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	-800	5	-2.32	1382601150	40459	135.44	34800	35250	33350	44900	24200	34550	34172.89	1.08	-6490	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1464	33.62	2.97	12	0.93	1004.00	11347.00	123700	20231208	-72.72	28600	20240416	18.01	63800	-47.10	20240102	28600	18.01	20240416	123700	-72.72	20231208	28600	18.01	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
12	20240627	141313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	-850	5	-2.46	1160094500	33831	113.25	34800	35250	33500	44900	24200	34550	34290.87	1.08	-5588	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1462	33.57	2.97	12	0.78	1004.00	11347.00	123700	20231208	-72.76	28600	20240416	17.83	63800	-47.18	20240102	28600	17.83	20240416	123700	-72.76	20231208	28600	17.83	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
13	20240627	131312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	-600	5	-1.74	1053994200	30686	102.72	34800	35250	33500	44900	24200	34550	34347.72	1.08	-5528	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1473	33.81	2.99	12	0.71	1004.00	11347.00	123700	20231208	-72.55	28600	20240416	18.71	63800	-46.79	20240102	28600	18.71	20240416	123700	-72.55	20231208	28600	18.71	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
14	20240627	121314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-900	5	-2.60	945945850	27493	92.04	34800	35250	33500	44900	24200	34550	34406.79	1.08	-5344	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1459	33.52	2.97	12	0.63	1004.00	11347.00	123700	20231208	-72.80	28600	20240416	17.66	63800	-47.26	20240102	28600	17.66	20240416	123700	-72.80	20231208	28600	17.66	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
15	20240627	111315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	-500	5	-1.45	707726000	20428	68.39	34800	35250	34000	44900	24200	34550	34644.90	1.08	-5116	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1477	33.91	3.00	12	0.47	1004.00	11347.00	123700	20231208	-72.47	28600	20240416	19.06	63800	-46.63	20240102	28600	19.06	20240416	123700	-72.47	20231208	28600	19.06	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
16	20240627	101314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	-250	5	-0.72	511274250	14670	49.11	34800	35250	34300	44900	24200	34550	34851.69	1.08	-3125	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1488	34.16	3.02	12	0.34	1004.00	11347.00	123700	20231208	-72.27	28600	20240416	19.93	63800	-46.24	20240102	28600	19.93	20240416	123700	-72.27	20231208	28600	19.93	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
17	20240627	091314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34900	350	2	1.01	147151900	4216	14.11	34800	35100	34600	44900	24200	34550	34903.20	1.08	698	35250	34900	34450	34100	33650	35075	34275	4	10350	100	21420	50	1	4337278	1514	34.76	3.08	12	0.10	1004.00	11347.00	123700	20231208	-71.79	28600	20240416	22.03	63800	-45.30	20240102	28600	22.03	20240416	123700	-71.79	20231208	28600	22.03	20240416	1.73	N	432470	100	4 억	46983	N	N	N	N
18	20240626	161309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	750	2	2.22	1014141450	29447	35.03	34400	34800	34000	43900	23700	33800	34440.38	0.97	4923	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1499	34.41	3.04	12	0.68	1004.00	11347.00	123700	20231208	-72.07	28600	20240416	20.80	63800	-45.85	20240102	28600	20.80	20240416	123700	-72.07	20231208	28600	20.80	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
19	20240626	151314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	750	2	2.22	960578250	27899	33.19	34400	34800	34000	43900	23700	33800	34431.47	0.97	4631	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1499	34.41	3.04	12	0.64	1004.00	11347.00	123700	20231208	-72.07	28600	20240416	20.80	63800	-45.85	20240102	28600	20.80	20240416	123700	-72.07	20231208	28600	20.80	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
20	20240626	141310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	850	2	2.51	765550450	22272	26.49	34400	34800	34000	43900	23700	33800	34373.81	0.97	4919	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1503	34.51	3.05	12	0.51	1004.00	11347.00	123700	20231208	-71.99	28600	20240416	21.15	63800	-45.69	20240102	28600	21.15	20240416	123700	-71.99	20231208	28600	21.15	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
21	20240626	131310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	700	2	2.07	666132000	19404	23.08	34400	34750	34000	43900	23700	33800	34330.72	0.97	4383	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1496	34.36	3.04	12	0.45	1004.00	11347.00	123700	20231208	-72.11	28600	20240416	20.63	63800	-45.92	20240102	28600	20.63	20240416	123700	-72.11	20231208	28600	20.63	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
22	20240626	121308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	600	2	1.78	553735400	16155	19.22	34400	34650	34000	43900	23700	33800	34277.59	0.97	2518	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1492	34.26	3.03	12	0.37	1004.00	11347.00	123700	20231208	-72.19	28600	20240416	20.28	63800	-46.08	20240102	28600	20.28	20240416	123700	-72.19	20231208	28600	20.28	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
23	20240626	111311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	250	2	0.74	447189100	13057	15.53	34400	34650	34000	43900	23700	33800	34250.37	0.97	1171	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1477	33.91	3.00	12	0.30	1004.00	11347.00	123700	20231208	-72.47	28600	20240416	19.06	63800	-46.63	20240102	28600	19.06	20240416	123700	-72.47	20231208	28600	19.06	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
24	20240626	101308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	400	2	1.18	330525200	9637	11.46	34400	34650	34050	43900	23700	33800	34299.59	0.97	1118	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1483	34.06	3.01	12	0.22	1004.00	11347.00	123700	20231208	-72.35	28600	20240416	19.58	63800	-46.39	20240102	28600	19.58	20240416	123700	-72.35	20231208	28600	19.58	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
25	20240626	091312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	700	2	2.07	138317800	4020	4.78	34400	34650	34100	43900	23700	33800	34413.52	0.97	212	37600	35700	34650	32750	31700	35175	32225	4	10100	100	20950	50	1	4337278	1496	34.36	3.04	12	0.09	1004.00	11347.00	123700	20231208	-72.11	28600	20240416	20.63	63800	-45.92	20240102	28600	20.63	20240416	123700	-72.11	20231208	28600	20.63	20240416	1.75	N	432470	100	4 억	42068	N	N	N	N
26	20240625	161307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33800	-2700	5	-7.40	2839597800	82142	118.72	36550	36550	33600	47450	25550	36500	34574.22	1.25	-12341	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1466	33.67	2.98	12	1.89	1004.00	11347.00	123700	20231208	-72.68	28600	20240416	18.18	63800	-47.02	20240102	28600	18.18	20240416	123700	-72.68	20231208	28600	18.18	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
27	20240625	151305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	-2550	5	-6.99	2670334850	77132	111.48	36550	36550	33600	47450	25550	36500	34620.18	1.25	-12557	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1473	33.81	2.99	12	1.78	1004.00	11347.00	123700	20231208	-72.55	28600	20240416	18.71	63800	-46.79	20240102	28600	18.71	20240416	123700	-72.55	20231208	28600	18.71	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
28	20240625	141308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	-2500	5	-6.85	2086780300	59892	86.56	36550	36550	33850	47450	25550	36500	34842.22	1.25	-10631	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1475	33.86	3.00	12	1.38	1004.00	11347.00	123700	20231208	-72.51	28600	20240416	18.88	63800	-46.71	20240102	28600	18.88	20240416	123700	-72.51	20231208	28600	18.88	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
29	20240625	131309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	-2500	5	-6.85	1846316800	52832	76.36	36550	36550	33900	47450	25550	36500	34946.76	1.25	-8625	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1475	33.86	3.00	12	1.22	1004.00	11347.00	123700	20231208	-72.51	28600	20240416	18.88	63800	-46.71	20240102	28600	18.88	20240416	123700	-72.51	20231208	28600	18.88	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
30	20240625	121312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	-2200	5	-6.03	1431940300	40664	58.77	36550	36550	34150	47450	25550	36500	35213.77	1.25	-8371	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1488	34.16	3.02	12	0.94	1004.00	11347.00	123700	20231208	-72.27	28600	20240416	19.93	63800	-46.24	20240102	28600	19.93	20240416	123700	-72.27	20231208	28600	19.93	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
31	20240625	111310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-1300	5	-3.56	986710400	27817	40.20	36550	36550	35000	47450	25550	36500	35471.27	1.25	-6986	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1527	35.06	3.10	12	0.64	1004.00	11347.00	123700	20231208	-71.54	28600	20240416	23.08	63800	-44.83	20240102	28600	23.08	20240416	123700	-71.54	20231208	28600	23.08	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
32	20240625	101308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	-1200	5	-3.29	584633550	16378	23.67	36550	36550	35050	47450	25550	36500	35695.98	1.25	-3679	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1531	35.16	3.11	12	0.38	1004.00	11347.00	123700	20231208	-71.46	28600	20240416	23.43	63800	-44.67	20240102	28600	23.43	20240416	123700	-71.46	20231208	28600	23.43	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
33	20240625	091307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	-500	5	-1.37	239991200	6680	9.65	36550	36550	35050	47450	25550	36500	35926.31	1.25	-1621	37766	37132	36016	35382	34266	37450	35700	4	10950	100	22630	50	1	4337278	1561	35.86	3.17	12	0.15	1004.00	11347.00	123700	20231208	-70.90	28600	20240416	25.87	63800	-43.57	20240102	28600	25.87	20240416	123700	-70.90	20231208	28600	25.87	20240416	1.74	N	432470	100	4 억	54359	N	N	N	N
34	20240624	161307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	1700	2	4.89	2469997500	68466	130.03	34900	36650	34900	45200	24400	34800	36077.71	1.05	8638	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1583	36.35	3.22	12	1.58	1004.00	11347.00	123700	20231208	-70.49	28600	20240416	27.62	63800	-42.79	20240102	28600	27.62	20240416	123700	-70.49	20231208	28600	27.62	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
35	20240624	151303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	1600	2	4.60	2341786900	64952	123.36	34900	36650	34900	45200	24400	34800	36055.78	1.05	8869	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1579	36.25	3.21	12	1.50	1004.00	11347.00	123700	20231208	-70.57	28600	20240416	27.27	63800	-42.95	20240102	28600	27.27	20240416	123700	-70.57	20231208	28600	27.27	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
36	20240624	141305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	1400	2	4.02	2096970750	58200	110.53	34900	36650	34900	45200	24400	34800	36032.25	1.05	7894	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1570	36.06	3.19	12	1.34	1004.00	11347.00	123700	20231208	-70.74	28600	20240416	26.57	63800	-43.26	20240102	28600	26.57	20240416	123700	-70.74	20231208	28600	26.57	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
37	20240624	131302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	1700	2	4.89	1873672550	52056	98.86	34900	36650	34900	45200	24400	34800	35995.38	1.05	8103	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1583	36.35	3.22	12	1.20	1004.00	11347.00	123700	20231208	-70.49	28600	20240416	27.62	63800	-42.79	20240102	28600	27.62	20240416	123700	-70.49	20231208	28600	27.62	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
38	20240624	121304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	1150	2	3.30	1470658800	40967	77.80	34900	36550	34900	45200	24400	34800	35900.93	1.05	4108	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1559	35.81	3.17	12	0.94	1004.00	11347.00	123700	20231208	-70.94	28600	20240416	25.70	63800	-43.65	20240102	28600	25.70	20240416	123700	-70.94	20231208	28600	25.70	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
39	20240624	111306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	1250	2	3.59	1315157000	36654	69.61	34900	36550	34900	45200	24400	34800	35882.85	1.05	5273	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1564	35.91	3.18	12	0.85	1004.00	11347.00	123700	20231208	-70.86	28600	20240416	26.05	63800	-43.50	20240102	28600	26.05	20240416	123700	-70.86	20231208	28600	26.05	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
40	20240624	101304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	1450	2	4.17	1130785700	31551	59.92	34900	36550	34900	45200	24400	34800	35842.77	1.05	4430	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1572	36.11	3.19	12	0.73	1004.00	11347.00	123700	20231208	-70.70	28600	20240416	26.75	63800	-43.18	20240102	28600	26.75	20240416	123700	-70.70	20231208	28600	26.75	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
41	20240624	091304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	400	2	1.15	165817450	4709	8.94	34900	35550	34900	45200	24400	34800	35220.56	1.05	-1011	36300	35550	34950	34200	33600	35250	33900	4	10400	100	21570	50	1	4337278	1527	35.06	3.10	12	0.11	1004.00	11347.00	123700	20231208	-71.54	28600	20240416	23.08	63800	-44.83	20240102	28600	23.08	20240416	123700	-71.54	20231208	28600	23.08	20240416	1.82	N	432470	100	4 억	45726	N	N	N	N
42	20240621	161219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	-700	5	-1.97	1799693900	51590	67.09	35400	35700	34350	46150	24850	35500	34884.15	0.93	5575	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1509	34.66	3.07	12	1.19	1004.00	11347.00	123700	20231208	-71.87	28600	20240416	21.68	63800	-45.45	20240102	28600	21.68	20240416	123700	-71.87	20231208	28600	21.68	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
43	20240621	151220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	-700	5	-1.97	1731349000	49625	64.53	35400	35700	34350	46150	24850	35500	34887.93	0.93	5467	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1509	34.66	3.07	12	1.14	1004.00	11347.00	123700	20231208	-71.87	28600	20240416	21.68	63800	-45.45	20240102	28600	21.68	20240416	123700	-71.87	20231208	28600	21.68	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
44	20240621	141218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34900	-600	5	-1.69	1537150550	44036	57.26	35400	35700	34350	46150	24850	35500	34905.90	0.93	4916	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1514	34.76	3.08	12	1.02	1004.00	11347.00	123700	20231208	-71.79	28600	20240416	22.03	63800	-45.30	20240102	28600	22.03	20240416	123700	-71.79	20231208	28600	22.03	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
45	20240621	131220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-500	5	-1.41	1464359050	41952	54.55	35400	35700	34350	46150	24850	35500	34904.76	0.93	5047	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1518	34.86	3.08	12	0.97	1004.00	11347.00	123700	20231208	-71.71	28600	20240416	22.38	63800	-45.14	20240102	28600	22.38	20240416	123700	-71.71	20231208	28600	22.38	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
46	20240621	121223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-500	5	-1.41	1424543750	40814	53.07	35400	35700	34350	46150	24850	35500	34902.46	0.93	5166	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1518	34.86	3.08	12	0.94	1004.00	11347.00	123700	20231208	-71.71	28600	20240416	22.38	63800	-45.14	20240102	28600	22.38	20240416	123700	-71.71	20231208	28600	22.38	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
47	20240621	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-400	5	-1.13	1317799450	37770	49.12	35400	35700	34350	46150	24850	35500	34889.17	0.93	4004	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1522	34.96	3.09	12	0.87	1004.00	11347.00	123700	20231208	-71.62	28600	20240416	22.73	63800	-44.98	20240102	28600	22.73	20240416	123700	-71.62	20231208	28600	22.73	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
48	20240621	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-500	5	-1.41	1128649300	32364	42.09	35400	35700	34350	46150	24850	35500	34872.48	0.93	2222	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1518	34.86	3.08	12	0.75	1004.00	11347.00	123700	20231208	-71.71	28600	20240416	22.38	63800	-45.14	20240102	28600	22.38	20240416	123700	-71.71	20231208	28600	22.38	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
49	20240621	091224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-400	5	-1.13	305614600	8656	11.26	35400	35700	34950	46150	24850	35500	35305.37	0.93	2963	37833	36666	35933	34766	34033	36300	34400	4	10650	100	22010	50	1	4337278	1522	34.96	3.09	12	0.20	1004.00	11347.00	123700	20231208	-71.62	28600	20240416	22.73	63800	-44.98	20240102	28600	22.73	20240416	123700	-71.62	20231208	28600	22.73	20240416	1.70	N	432470	100	4 억	40126	N	N	N	N
50	20240620	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-500	5	-1.39	2723891650	75715	53.71	36600	37100	35200	46800	25200	36000	35976.78	0.68	10672	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1540	35.36	3.13	12	1.75	1004.00	11347.00	123700	20231208	-71.30	28600	20240416	24.13	63800	-44.36	20240102	28600	24.13	20240416	123700	-71.30	20231208	28600	24.13	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
51	20240620	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-500	5	-1.39	2635743150	73230	51.94	36600	37100	35200	46800	25200	36000	35992.65	0.68	10863	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1540	35.36	3.13	12	1.69	1004.00	11347.00	123700	20231208	-71.30	28600	20240416	24.13	63800	-44.36	20240102	28600	24.13	20240416	123700	-71.30	20231208	28600	24.13	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
52	20240620	141217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	-350	5	-0.97	2025117900	55962	39.69	36600	37100	35400	46800	25200	36000	36188.07	0.68	6052	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1546	35.51	3.14	12	1.29	1004.00	11347.00	123700	20231208	-71.18	28600	20240416	24.65	63800	-44.12	20240102	28600	24.65	20240416	123700	-71.18	20231208	28600	24.65	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
53	20240620	131215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	-50	5	-0.14	1664255200	45832	32.51	36600	37100	35500	46800	25200	36000	36313.49	0.68	6064	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1559	35.81	3.17	12	1.06	1004.00	11347.00	123700	20231208	-70.94	28600	20240416	25.70	63800	-43.65	20240102	28600	25.70	20240416	123700	-70.94	20231208	28600	25.70	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
54	20240620	121215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	100	2	0.28	1462591550	40210	28.52	36600	37100	35500	46800	25200	36000	36375.76	0.68	6081	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1566	35.96	3.18	12	0.93	1004.00	11347.00	123700	20231208	-70.82	28600	20240416	26.22	63800	-43.42	20240102	28600	26.22	20240416	123700	-70.82	20231208	28600	26.22	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
55	20240620	111215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	200	2	0.56	1175701650	32251	22.88	36600	37100	35500	46800	25200	36000	36457.67	0.68	5626	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1570	36.06	3.19	12	0.74	1004.00	11347.00	123700	20231208	-70.74	28600	20240416	26.57	63800	-43.26	20240102	28600	26.57	20240416	123700	-70.74	20231208	28600	26.57	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
56	20240620	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	350	2	0.97	983043750	26928	19.10	36600	37100	35500	46800	25200	36000	36510.30	0.68	4313	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1577	36.21	3.20	12	0.62	1004.00	11347.00	123700	20231208	-70.61	28600	20240416	27.10	63800	-43.03	20240102	28600	27.10	20240416	123700	-70.61	20231208	28600	27.10	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
57	20240620	091223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	750	2	2.08	439085150	12077	8.57	36600	36800	35500	46800	25200	36000	36363.37	0.68	-264	40033	38016	36933	34916	33833	37475	34375	4	10800	100	22320	50	1	4337278	1594	36.60	3.24	12	0.28	1004.00	11347.00	123700	20231208	-70.29	28600	20240416	28.50	63800	-42.40	20240102	28600	28.50	20240416	123700	-70.29	20231208	28600	28.50	20240416	1.57	N	432470	100	4 억	29303	N	N	N	N
58	20240619	161210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	-2400	5	-6.25	5086672750	138649	44.66	38350	38950	35850	49900	26900	38400	36687.48	1.15	-20519	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1561	35.86	3.17	12	3.20	1004.00	11347.00	123700	20231208	-70.90	28600	20240416	25.87	63800	-43.57	20240102	28600	25.87	20240416	123700	-70.90	20231208	28600	25.87	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
59	20240619	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	-2300	5	-5.99	4900909900	133493	43.00	38350	38950	35850	49900	26900	38400	36711.60	1.15	-19883	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1566	35.96	3.18	12	3.08	1004.00	11347.00	123700	20231208	-70.82	28600	20240416	26.22	63800	-43.42	20240102	28600	26.22	20240416	123700	-70.82	20231208	28600	26.22	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
60	20240619	141219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	-2350	5	-6.12	4375161600	118892	38.30	38350	38950	36050	49900	26900	38400	36798.11	1.15	-18413	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1564	35.91	3.18	12	2.74	1004.00	11347.00	123700	20231208	-70.86	28600	20240416	26.05	63800	-43.50	20240102	28600	26.05	20240416	123700	-70.86	20231208	28600	26.05	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
61	20240619	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	-2050	5	-5.34	3951962250	107200	34.53	38350	38950	36100	49900	26900	38400	36863.89	1.15	-14976	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1577	36.21	3.20	12	2.47	1004.00	11347.00	123700	20231208	-70.61	28600	20240416	27.10	63800	-43.03	20240102	28600	27.10	20240416	123700	-70.61	20231208	28600	27.10	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
62	20240619	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	-2100	5	-5.47	3759355300	101891	32.82	38350	38950	36100	49900	26900	38400	36894.37	1.15	-14142	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1574	36.16	3.20	12	2.35	1004.00	11347.00	123700	20231208	-70.65	28600	20240416	26.92	63800	-43.10	20240102	28600	26.92	20240416	123700	-70.65	20231208	28600	26.92	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
63	20240619	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	-2150	5	-5.60	3495627150	94613	30.48	38350	38950	36100	49900	26900	38400	36945.05	1.15	-12524	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1572	36.11	3.19	12	2.18	1004.00	11347.00	123700	20231208	-70.70	28600	20240416	26.75	63800	-43.18	20240102	28600	26.75	20240416	123700	-70.70	20231208	28600	26.75	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
64	20240619	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	-2100	5	-5.47	2834210300	76413	24.61	38350	38950	36100	49900	26900	38400	37088.97	1.15	-9903	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1574	36.16	3.20	12	1.76	1004.00	11347.00	123700	20231208	-70.65	28600	20240416	26.92	63800	-43.10	20240102	28600	26.92	20240416	123700	-70.65	20231208	28600	26.92	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
65	20240619	091218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-1400	5	-3.65	1052525750	27896	8.99	38350	38950	37000	49900	26900	38400	37727.94	1.15	-2890	44866	41632	39566	36332	34266	40600	35300	4	11500	100	23800	50	1	4337278	1605	36.85	3.26	12	0.64	1004.00	11347.00	123700	20231208	-70.09	28600	20240416	29.37	63800	-42.01	20240102	28600	29.37	20240416	123700	-70.09	20231208	28600	29.37	20240416	1.20	N	432470	100	4 억	49820	N	N	N	N
66	20240618	161203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	0	3	0.00	12411371100	308638	80.90	41350	42800	37500	49900	26900	38400	40215.81	1.11	1197	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1666	38.25	3.38	12	7.12	1004.00	11347.00	123700	20231208	-68.96	28600	20240416	34.27	63800	-39.81	20240102	28600	34.27	20240416	123700	-68.96	20231208	28600	34.27	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
67	20240618	151204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	0	3	0.00	12152994400	301900	79.13	41350	42800	37500	49900	26900	38400	40255.03	1.11	1801	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1666	38.25	3.38	12	6.96	1004.00	11347.00	123700	20231208	-68.96	28600	20240416	34.27	63800	-39.81	20240102	28600	34.27	20240416	123700	-68.96	20231208	28600	34.27	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
68	20240618	141208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38700	300	2	0.78	10546876050	259703	68.07	41350	42800	38600	49900	26900	38400	40611.30	1.11	-2222	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1679	38.55	3.41	12	5.99	1004.00	11347.00	123700	20231208	-68.71	28600	20240416	35.31	63800	-39.34	20240102	28600	35.31	20240416	123700	-68.71	20231208	28600	35.31	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
69	20240618	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	1400	2	3.65	9559730400	234442	61.45	41350	42800	39200	49900	26900	38400	40776.53	1.11	1453	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1726	39.64	3.51	12	5.41	1004.00	11347.00	123700	20231208	-67.83	28600	20240416	39.16	63800	-37.62	20240102	28600	39.16	20240416	123700	-67.83	20231208	28600	39.16	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
70	20240618	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40300	1900	2	4.95	8735608150	213708	56.02	41350	42800	39200	49900	26900	38400	40876.37	1.11	4505	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1748	40.14	3.55	12	4.93	1004.00	11347.00	123700	20231208	-67.42	28600	20240416	40.91	63800	-36.83	20240102	28600	40.91	20240416	123700	-67.42	20231208	28600	40.91	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
71	20240618	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40450	2050	2	5.34	8092342900	197681	51.82	41350	42800	39200	49900	26900	38400	40936.37	1.11	4304	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1754	40.29	3.56	12	4.56	1004.00	11347.00	123700	20231208	-67.30	28600	20240416	41.43	63800	-36.60	20240102	28600	41.43	20240416	123700	-67.30	20231208	28600	41.43	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
72	20240618	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40850	2450	2	6.38	6028105300	147398	38.64	41350	42800	39200	49900	26900	38400	40896.79	1.11	-5420	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1772	40.69	3.60	12	3.40	1004.00	11347.00	123700	20231208	-66.98	28600	20240416	42.83	63800	-35.97	20240102	28600	42.83	20240416	123700	-66.98	20231208	28600	42.83	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
73	20240618	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	1400	2	3.65	4253408800	103410	27.11	41350	42800	39650	49900	26900	38400	41131.50	1.11	-13813	45333	41866	40083	36616	34833	40975	35725	4	11500	100	23800	50	1	4337278	1726	39.64	3.51	12	2.38	1004.00	11347.00	123700	20231208	-67.83	28600	20240416	39.16	63800	-37.62	20240102	28600	39.16	20240416	123700	-67.83	20231208	28600	39.16	20240416	1.21	N	432470	100	4 억	48026	N	N	N	N
74	20240617	161154	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	100	2	0.26	15702598150	381507	207.24	40000	43550	38300	49750	26850	38300	41159.40	1.14	-914	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1666	38.25	3.38	12	8.80	1004.00	11347.00	123700	20231208	-68.96	28600	20240416	34.27	63800	-39.81	20240102	28600	34.27	20240416	123700	-68.96	20231208	28600	34.27	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
75	20240617	151202	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	100	2	0.26	15702598150	381507	207.24	40000	43550	38300	49750	26850	38300	41159.40	1.14	-914	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1666	38.25	3.38	12	8.80	1004.00	11347.00	123700	20231208	-68.96	28600	20240416	34.27	63800	-39.81	20240102	28600	34.27	20240416	123700	-68.96	20231208	28600	34.27	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
76	20240617	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	550	2	1.44	15274042350	370373	201.19	40000	43550	38300	49750	26850	38300	41239.62	1.14	-1791	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1685	38.70	3.42	12	8.54	1004.00	11347.00	123700	20231208	-68.59	28600	20240416	35.84	63800	-39.11	20240102	28600	35.84	20240416	123700	-68.59	20231208	28600	35.84	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
77	20240617	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	500	2	1.31	14375033500	347148	188.58	40000	43550	38800	49750	26850	38300	41408.95	1.14	-2051	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1683	38.65	3.42	12	8.00	1004.00	11347.00	123700	20231208	-68.63	28600	20240416	35.66	63800	-39.18	20240102	28600	35.66	20240416	123700	-68.63	20231208	28600	35.66	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
78	20240617	121151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	1750	2	4.57	13226298450	318309	172.91	40000	43550	39150	49750	26850	38300	41551.76	1.14	4542	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1737	39.89	3.53	12	7.34	1004.00	11347.00	123700	20231208	-67.62	28600	20240416	40.03	63800	-37.23	20240102	28600	40.03	20240416	123700	-67.62	20231208	28600	40.03	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
79	20240617	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	1850	2	4.83	12541476550	301235	163.64	40000	43550	39150	49750	26850	38300	41633.53	1.14	6986	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1741	39.99	3.54	12	6.95	1004.00	11347.00	123700	20231208	-67.54	28600	20240416	40.38	63800	-37.07	20240102	28600	40.38	20240416	123700	-67.54	20231208	28600	40.38	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
80	20240617	101143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40600	2300	2	6.01	11008228550	263949	143.38	40000	43550	39150	49750	26850	38300	41705.89	1.14	7140	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1761	40.44	3.58	12	6.09	1004.00	11347.00	123700	20231208	-67.18	28600	20240416	41.96	63800	-36.36	20240102	28600	41.96	20240416	123700	-67.18	20231208	28600	41.96	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
81	20240617	091146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41900	3600	2	9.40	5153854600	125226	68.03	40000	42900	39150	49750	26850	38300	41156.43	1.14	4786	40500	39400	37300	36200	34100	39950	36750	4	11450	100	23740	50	1	4337278	1817	41.73	3.69	12	2.89	1004.00	11347.00	123700	20231208	-66.13	28600	20240416	46.50	63800	-34.33	20240102	28600	46.50	20240416	123700	-66.13	20231208	28600	46.50	20240416	1.26	N	432470	100	4 억	49318	N	N	N	N
82	20240614	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	3100	2	8.81	6809285000	182600	178.88	35800	38400	35200	45750	24650	35200	37289.85	0.47	29596	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1661	38.15	3.38	12	4.21	1004.00	11347.00	123700	20231208	-69.04	28600	20240416	33.92	63800	-39.97	20240102	28600	33.92	20240416	123700	-69.04	20231208	28600	33.92	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
83	20240614	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37700	2500	2	7.10	5272881000	142210	139.31	35800	37900	35200	45750	24650	35200	37078.13	0.47	21337	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1635	37.55	3.32	12	3.28	1004.00	11347.00	123700	20231208	-69.52	28600	20240416	31.82	63800	-40.91	20240102	28600	31.82	20240416	123700	-69.52	20231208	28600	31.82	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
84	20240614	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	2550	2	7.24	4903626950	132418	129.72	35800	37900	35200	45750	24650	35200	37031.42	0.47	21010	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1637	37.60	3.33	12	3.05	1004.00	11347.00	123700	20231208	-69.48	28600	20240416	31.99	63800	-40.83	20240102	28600	31.99	20240416	123700	-69.48	20231208	28600	31.99	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
85	20240614	131009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	1950	2	5.54	3911905350	106061	103.90	35800	37750	35200	45750	24650	35200	36883.54	0.47	11157	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1611	37.00	3.27	12	2.45	1004.00	11347.00	123700	20231208	-69.97	28600	20240416	29.90	63800	-41.77	20240102	28600	29.90	20240416	123700	-69.97	20231208	28600	29.90	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
86	20240614	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	2200	2	6.25	3599927450	97704	95.71	35800	37750	35200	45750	24650	35200	36845.24	0.47	10214	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1622	37.25	3.30	12	2.25	1004.00	11347.00	123700	20231208	-69.77	28600	20240416	30.77	63800	-41.38	20240102	28600	30.77	20240416	123700	-69.77	20231208	28600	30.77	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
87	20240614	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	1750	2	4.97	2712888250	73984	72.48	35800	37750	35200	45750	24650	35200	36668.58	0.47	7869	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1603	36.80	3.26	12	1.71	1004.00	11347.00	123700	20231208	-70.13	28600	20240416	29.20	63800	-42.08	20240102	28600	29.20	20240416	123700	-70.13	20231208	28600	29.20	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
88	20240614	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	1300	2	3.69	2195687450	59950	58.73	35800	37750	35200	45750	24650	35200	36625.31	0.47	4921	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1583	36.35	3.22	12	1.38	1004.00	11347.00	123700	20231208	-70.49	28600	20240416	27.62	63800	-42.79	20240102	28600	27.62	20240416	123700	-70.49	20231208	28600	27.62	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
89	20240614	091137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	950	2	2.70	345955100	9685	9.49	35800	36250	35200	45750	24650	35200	35720.71	0.47	-433	37866	36532	35666	34332	33466	36100	33900	4	10550	100	21820	50	1	4337278	1568	36.01	3.19	12	0.22	1004.00	11347.00	123700	20231208	-70.78	28600	20240416	26.40	63800	-43.34	20240102	28600	26.40	20240416	123700	-70.78	20231208	28600	26.40	20240416	1.14	N	432470	100	4 억	20169	N	N	N	N
90	20240613	161117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-1800	5	-4.86	3553757750	100061	111.84	36600	37000	34800	48100	25900	37000	35515.75	0.50	-1630	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1527	35.06	3.10	12	2.31	1004.00	11347.00	123700	20231208	-71.54	28600	20240416	23.08	63800	-44.83	20240102	28600	23.08	20240416	123700	-71.54	20231208	28600	23.08	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
91	20240613	151137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34850	-2150	5	-5.81	3314526950	93216	104.19	36600	37000	34800	48100	25900	37000	35557.15	0.50	-2077	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1512	34.71	3.07	12	2.15	1004.00	11347.00	123700	20231208	-71.83	28600	20240416	21.85	63800	-45.38	20240102	28600	21.85	20240416	123700	-71.83	20231208	28600	21.85	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
92	20240613	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-2000	5	-5.41	2961515950	83115	92.90	36600	37000	34850	48100	25900	37000	35631.18	0.50	-2336	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1518	34.86	3.08	12	1.92	1004.00	11347.00	123700	20231208	-71.71	28600	20240416	22.38	63800	-45.14	20240102	28600	22.38	20240416	123700	-71.71	20231208	28600	22.38	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
93	20240613	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35400	-1600	5	-4.32	2713107750	76034	84.98	36600	37000	34850	48100	25900	37000	35682.44	0.50	270	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1535	35.26	3.12	12	1.75	1004.00	11347.00	123700	20231208	-71.38	28600	20240416	23.78	63800	-44.51	20240102	28600	23.78	20240416	123700	-71.38	20231208	28600	23.78	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
94	20240613	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-1950	5	-5.27	2353756950	65831	73.58	36600	37000	34850	48100	25900	37000	35754.12	0.50	65	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1520	34.91	3.09	12	1.52	1004.00	11347.00	123700	20231208	-71.67	28600	20240416	22.55	63800	-45.06	20240102	28600	22.55	20240416	123700	-71.67	20231208	28600	22.55	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
95	20240613	111121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-1900	5	-5.14	2195630550	61335	68.56	36600	37000	34850	48100	25900	37000	35796.92	0.50	524	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1522	34.96	3.09	12	1.41	1004.00	11347.00	123700	20231208	-71.62	28600	20240416	22.73	63800	-44.98	20240102	28600	22.73	20240416	123700	-71.62	20231208	28600	22.73	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
96	20240613	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-1150	5	-3.11	1326655200	36725	41.05	36600	37000	35500	48100	25900	37000	36123.51	0.50	2651	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1555	35.71	3.16	12	0.85	1004.00	11347.00	123700	20231208	-71.02	28600	20240416	25.35	63800	-43.81	20240102	28600	25.35	20240416	123700	-71.02	20231208	28600	25.35	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
97	20240613	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	-600	5	-1.62	356613450	9722	10.87	36600	37000	36400	48100	25900	37000	36680.36	0.50	-931	39133	38066	37033	35966	34933	37550	35450	4	11100	100	22940	50	1	4337278	1579	36.25	3.21	12	0.22	1004.00	11347.00	123700	20231208	-70.57	28600	20240416	27.27	63800	-42.95	20240102	28600	27.27	20240416	123700	-70.57	20231208	28600	27.27	20240416	1.11	N	432470	100	4 억	21827	N	N	N	N
98	20240612	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-500	5	-1.33	3316077350	88974	53.55	37500	38100	36000	48750	26250	37500	37270.19	0.78	-12830	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1605	36.85	3.26	12	2.05	1004.00	11347.00	123700	20231208	-70.09	28600	20240416	29.37	63800	-42.01	20240102	28600	29.37	20240416	123700	-70.09	20231208	28600	29.37	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
99	20240612	151122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	-550	5	-1.47	3191851800	85616	51.53	37500	38100	36000	48750	26250	37500	37281.02	0.78	-12818	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1603	36.80	3.26	12	1.97	1004.00	11347.00	123700	20231208	-70.13	28600	20240416	29.20	63800	-42.08	20240102	28600	29.20	20240416	123700	-70.13	20231208	28600	29.20	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
100	20240612	141115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-450	5	-1.20	2863482450	76711	46.17	37500	38100	36000	48750	26250	37500	37328.19	0.78	-10296	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1607	36.90	3.27	12	1.77	1004.00	11347.00	123700	20231208	-70.05	28600	20240416	29.55	63800	-41.93	20240102	28600	29.55	20240416	123700	-70.05	20231208	28600	29.55	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
101	20240612	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	-350	5	-0.93	2618381250	70129	42.21	37500	38100	36000	48750	26250	37500	37336.64	0.78	-9159	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1611	37.00	3.27	12	1.62	1004.00	11347.00	123700	20231208	-69.97	28600	20240416	29.90	63800	-41.77	20240102	28600	29.90	20240416	123700	-69.97	20231208	28600	29.90	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
102	20240612	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36700	-800	5	-2.13	2359142000	63138	38.00	37500	38100	36000	48750	26250	37500	37364.85	0.78	-7957	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1592	36.55	3.23	12	1.46	1004.00	11347.00	123700	20231208	-70.33	28600	20240416	28.32	63800	-42.48	20240102	28600	28.32	20240416	123700	-70.33	20231208	28600	28.32	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
103	20240612	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-250	5	-0.67	1283674000	34237	20.61	37500	38100	36950	48750	26250	37500	37493.76	0.78	-6338	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1616	37.10	3.28	12	0.79	1004.00	11347.00	123700	20231208	-69.89	28600	20240416	30.24	63800	-41.61	20240102	28600	30.24	20240416	123700	-69.89	20231208	28600	30.24	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
104	20240612	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37350	-150	5	-0.40	958347050	25513	15.36	37500	38100	36950	48750	26250	37500	37563.09	0.78	-6759	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1620	37.20	3.29	12	0.59	1004.00	11347.00	123700	20231208	-69.81	28600	20240416	30.59	63800	-41.46	20240102	28600	30.59	20240416	123700	-69.81	20231208	28600	30.59	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
105	20240612	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	300	2	0.80	481320600	12825	7.72	37500	38100	36950	48750	26250	37500	37529.87	0.78	-4487	39133	38316	37083	36266	35033	38725	36675	4	11250	100	23250	50	1	4337278	1639	37.65	3.33	12	0.30	1004.00	11347.00	123700	20231208	-69.44	28600	20240416	32.17	63800	-40.75	20240102	28600	32.17	20240416	123700	-69.44	20231208	28600	32.17	20240416	0.94	N	432470	100	4 억	34021	N	N	N	N
106	20240610	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	-200	5	-0.56	4174984350	115695	83.94	35800	37050	34650	46150	24850	35500	36090.19	1.27	-20285	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1531	35.16	3.11	12	2.67	1004.00	11347.00	123700	20231208	-71.46	28600	20240416	23.43	63800	-44.67	20240102	28600	23.43	20240416	123700	-71.46	20231208	28600	23.43	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
107	20240610	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	0	3	0.00	4093930350	113401	82.27	35800	37050	34650	46150	24850	35500	36104.37	1.27	-19885	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1540	35.36	3.13	12	2.61	1004.00	11347.00	123700	20231208	-71.30	28600	20240416	24.13	63800	-44.36	20240102	28600	24.13	20240416	123700	-71.30	20231208	28600	24.13	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
108	20240610	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35600	100	2	0.28	3739619800	103389	75.01	35800	37050	34650	46150	24850	35500	36174.07	1.27	-18707	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1544	35.46	3.14	12	2.38	1004.00	11347.00	123700	20231208	-71.22	28600	20240416	24.48	63800	-44.20	20240102	28600	24.48	20240416	123700	-71.22	20231208	28600	24.48	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
109	20240610	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	350	2	0.99	3530368100	97511	70.74	35800	37050	34650	46150	24850	35500	36208.93	1.27	-16836	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1555	35.71	3.16	12	2.25	1004.00	11347.00	123700	20231208	-71.02	28600	20240416	25.35	63800	-43.81	20240102	28600	25.35	20240416	123700	-71.02	20231208	28600	25.35	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
110	20240610	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35800	300	2	0.85	3191035800	87990	63.84	35800	37050	34650	46150	24850	35500	36270.84	1.27	-16730	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1553	35.66	3.16	12	2.03	1004.00	11347.00	123700	20231208	-71.06	28600	20240416	25.17	63800	-43.89	20240102	28600	25.17	20240416	123700	-71.06	20231208	28600	25.17	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
111	20240610	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	650	2	1.83	2869394950	79067	57.36	35800	37050	34650	46150	24850	35500	36296.37	1.27	-13254	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1568	36.01	3.19	12	1.82	1004.00	11347.00	123700	20231208	-70.78	28600	20240416	26.40	63800	-43.34	20240102	28600	26.40	20240416	123700	-70.78	20231208	28600	26.40	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
112	20240610	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	1000	2	2.82	2444039750	67332	48.85	35800	37050	34650	46150	24850	35500	36305.09	1.27	-14191	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1583	36.35	3.22	12	1.55	1004.00	11347.00	123700	20231208	-70.49	28600	20240416	27.62	63800	-42.79	20240102	28600	27.62	20240416	123700	-70.49	20231208	28600	27.62	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
113	20240610	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	950	2	2.68	790838700	22040	15.99	35800	36500	34650	46150	24850	35500	35892.02	1.27	-7264	37666	36582	34816	33732	31966	37125	34275	4	10650	100	22010	50	1	4337278	1581	36.30	3.21	12	0.51	1004.00	11347.00	123700	20231208	-70.53	28600	20240416	27.45	63800	-42.87	20240102	28600	27.45	20240416	123700	-70.53	20231208	28600	27.45	20240416	1.01	N	432470	100	4 억	54898	N	N	N	N
114	20240607	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	1650	2	4.87	4739364900	137203	135.57	33650	35900	33050	44000	23700	33850	34540.50	1.06	11128	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1540	35.36	3.13	12	3.16	1004.00	11347.00	123700	20231208	-71.30	28600	20240416	24.13	63800	-44.36	20240102	28600	24.13	20240416	123700	-71.30	20231208	28600	24.13	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
115	20240607	151156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	1650	2	4.87	4458398850	129282	127.74	33650	35900	33050	44000	23700	33850	34485.89	1.06	10085	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1540	35.36	3.13	12	2.98	1004.00	11347.00	123700	20231208	-71.30	28600	20240416	24.13	63800	-44.36	20240102	28600	24.13	20240416	123700	-71.30	20231208	28600	24.13	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
116	20240607	141144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	1350	2	3.99	3861656550	112483	111.14	33650	35450	33050	44000	23700	33850	34331.07	1.06	5815	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1527	35.06	3.10	12	2.59	1004.00	11347.00	123700	20231208	-71.54	28600	20240416	23.08	63800	-44.83	20240102	28600	23.08	20240416	123700	-71.54	20231208	28600	23.08	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
117	20240607	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	1350	2	3.99	3224841950	94410	93.28	33650	35400	33050	44000	23700	33850	34157.88	1.06	1752	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1527	35.06	3.10	12	2.18	1004.00	11347.00	123700	20231208	-71.54	28600	20240416	23.08	63800	-44.83	20240102	28600	23.08	20240416	123700	-71.54	20231208	28600	23.08	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
118	20240607	121147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	300	2	0.89	2220688400	65587	64.81	33650	34750	33050	44000	23700	33850	33858.67	1.06	-10539	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1481	34.01	3.01	12	1.51	1004.00	11347.00	123700	20231208	-72.39	28600	20240416	19.41	63800	-46.47	20240102	28600	19.41	20240416	123700	-72.39	20231208	28600	19.41	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
119	20240607	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	50	2	0.15	1782201350	52802	52.17	33650	34500	33050	44000	23700	33850	33752.52	1.06	-9776	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1470	33.76	2.99	12	1.22	1004.00	11347.00	123700	20231208	-72.59	28600	20240416	18.53	63800	-46.87	20240102	28600	18.53	20240416	123700	-72.59	20231208	28600	18.53	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
120	20240607	101147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	-700	5	-2.07	1483787750	43874	43.35	33650	34500	33050	44000	23700	33850	33819.29	1.06	-10826	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1438	33.02	2.92	12	1.01	1004.00	11347.00	123700	20231208	-73.20	28600	20240416	15.91	63800	-48.04	20240102	28600	15.91	20240416	123700	-73.20	20231208	28600	15.91	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
121	20240607	091146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	50	2	0.15	430432100	12760	12.61	33650	34100	33500	44000	23700	33850	33732.83	1.06	-3284	36150	35000	34050	32900	31950	35575	33475	4	10150	100	20980	50	1	4337278	1470	33.76	2.99	12	0.29	1004.00	11347.00	123700	20231208	-72.59	28600	20240416	18.53	63800	-46.87	20240102	28600	18.53	20240416	123700	-72.59	20231208	28600	18.53	20240416	0.86	N	432470	100	4 억	45919	N	N	N	N
122	20240605	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33850	350	2	1.04	3443064800	100447	110.53	33450	35200	33100	43550	23450	33500	34277.50	1.53	-20319	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1468	33.72	2.98	12	2.32	1004.00	11347.00	123700	20231208	-72.64	28600	20240416	18.36	63800	-46.94	20240102	28600	18.36	20240416	123700	-72.64	20231208	28600	18.36	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
123	20240605	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33800	300	2	0.90	3305110500	96373	106.05	33450	35200	33100	43550	23450	33500	34294.99	1.53	-19343	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1466	33.67	2.98	12	2.22	1004.00	11347.00	123700	20231208	-72.68	28600	20240416	18.18	63800	-47.02	20240102	28600	18.18	20240416	123700	-72.68	20231208	28600	18.18	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
124	20240605	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34250	750	2	2.24	2850611400	83010	91.34	33450	35200	33100	43550	23450	33500	34340.59	1.53	-18639	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1486	34.11	3.02	12	1.91	1004.00	11347.00	123700	20231208	-72.31	28600	20240416	19.76	63800	-46.32	20240102	28600	19.76	20240416	123700	-72.31	20231208	28600	19.76	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
125	20240605	131140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	800	2	2.39	2639572250	76846	84.56	33450	35200	33100	43550	23450	33500	34348.87	1.53	-17105	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1488	34.16	3.02	12	1.77	1004.00	11347.00	123700	20231208	-72.27	28600	20240416	19.93	63800	-46.24	20240102	28600	19.93	20240416	123700	-72.27	20231208	28600	19.93	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
126	20240605	121137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	550	2	1.64	2373497650	69041	75.97	33450	35200	33100	43550	23450	33500	34378.10	1.53	-13075	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1477	33.91	3.00	12	1.59	1004.00	11347.00	123700	20231208	-72.47	28600	20240416	19.06	63800	-46.63	20240102	28600	19.06	20240416	123700	-72.47	20231208	28600	19.06	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
127	20240605	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	900	2	2.69	2078302950	60412	66.48	33450	35200	33100	43550	23450	33500	34402.17	1.53	-11706	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1492	34.26	3.03	12	1.39	1004.00	11347.00	123700	20231208	-72.19	28600	20240416	20.28	63800	-46.08	20240102	28600	20.28	20240416	123700	-72.19	20231208	28600	20.28	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
128	20240605	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34250	750	2	2.24	761276550	22527	24.79	33450	34800	33100	43550	23450	33500	33793.97	1.53	-4722	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1486	34.11	3.02	12	0.52	1004.00	11347.00	123700	20231208	-72.31	28600	20240416	19.76	63800	-46.32	20240102	28600	19.76	20240416	123700	-72.31	20231208	28600	19.76	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
129	20240605	091135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	50	2	0.15	298681650	8825	9.71	33450	34800	33100	43550	23450	33500	33844.99	1.53	-2569	36866	35182	33516	31832	30166	36025	32675	4	10050	100	20770	50	1	4337278	1455	33.42	2.96	12	0.20	1004.00	11347.00	123700	20231208	-72.88	28600	20240416	17.31	63800	-47.41	20240102	28600	17.31	20240416	123700	-72.88	20231208	28600	17.31	20240416	0.92	N	432470	100	4 억	66394	N	N	N	N
130	20240604	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	1500	2	4.69	3043626150	90422	93.17	32400	35200	31850	41600	22400	32000	33660.53	1.43	4261	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1453	33.37	2.95	12	2.08	1004.00	11347.00	123700	20231208	-72.92	28600	20240416	17.13	63800	-47.49	20240102	28600	17.13	20240416	123700	-72.92	20231208	28600	17.13	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
131	20240604	151127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	1050	2	3.28	2951602800	87667	90.33	32400	35200	31850	41600	22400	32000	33668.34	1.43	4543	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1433	32.92	2.91	12	2.02	1004.00	11347.00	123700	20231208	-73.28	28600	20240416	15.56	63800	-48.20	20240102	28600	15.56	20240416	123700	-73.28	20231208	28600	15.56	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
132	20240604	141129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	1000	2	3.12	2790448500	82792	85.31	32400	35200	31850	41600	22400	32000	33704.33	1.43	3970	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1431	32.87	2.91	12	1.91	1004.00	11347.00	123700	20231208	-73.32	28600	20240416	15.38	63800	-48.28	20240102	28600	15.38	20240416	123700	-73.32	20231208	28600	15.38	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
133	20240604	131126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33250	1250	2	3.91	2659995700	78837	81.23	32400	35200	31850	41600	22400	32000	33740.45	1.43	3839	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1442	33.12	2.93	12	1.82	1004.00	11347.00	123700	20231208	-73.12	28600	20240416	16.26	63800	-47.88	20240102	28600	16.26	20240416	123700	-73.12	20231208	28600	16.26	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
134	20240604	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	700	2	2.19	2445467300	72306	74.50	32400	35200	31850	41600	22400	32000	33821.08	1.43	2939	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1418	32.57	2.88	12	1.67	1004.00	11347.00	123700	20231208	-73.57	28600	20240416	14.34	63800	-48.75	20240102	28600	14.34	20240416	123700	-73.57	20231208	28600	14.34	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
135	20240604	111121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	1500	2	4.69	2136204700	62964	64.88	32400	35200	31850	41600	22400	32000	33927.40	1.43	2731	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1453	33.37	2.95	12	1.45	1004.00	11347.00	123700	20231208	-72.92	28600	20240416	17.13	63800	-47.49	20240102	28600	17.13	20240416	123700	-72.92	20231208	28600	17.13	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
136	20240604	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34100	2100	2	6.56	1714026100	50491	52.02	32400	35200	31850	41600	22400	32000	33947.16	1.43	4281	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1479	33.96	3.01	12	1.16	1004.00	11347.00	123700	20231208	-72.43	28600	20240416	19.23	63800	-46.55	20240102	28600	19.23	20240416	123700	-72.43	20231208	28600	19.23	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
137	20240604	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	600	2	1.88	198945750	6153	6.34	32400	32800	31850	41600	22400	32000	32333.13	1.43	1189	36933	34466	33233	30766	29533	33850	30150	4	9600	100	19840	50	1	4337278	1414	32.47	2.87	12	0.14	1004.00	11347.00	123700	20231208	-73.65	28600	20240416	13.99	63800	-48.90	20240102	28600	13.99	20240416	123700	-73.65	20231208	28600	13.99	20240416	1.04	N	432470	100	4 억	62149	N	N	N	N
138	20240603	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-1000	5	-3.03	3253560650	96998	111.18	33000	35700	32000	42900	23100	33000	33543.78	1.59	-7150	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1388	31.87	2.82	12	2.24	1004.00	11347.00	123700	20231208	-74.13	28600	20240416	11.89	63800	-49.84	20240102	28600	11.89	20240416	123700	-74.13	20231208	28600	11.89	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N
139	20240603	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32150	-850	5	-2.58	3131063650	93178	106.80	33000	35700	32050	42900	23100	33000	33603.04	1.59	-8524	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1394	32.02	2.83	12	2.15	1004.00	11347.00	123700	20231208	-74.01	28600	20240416	12.41	63800	-49.61	20240102	28600	12.41	20240416	123700	-74.01	20231208	28600	12.41	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N
140	20240603	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-500	5	-1.52	2989861900	88802	101.78	33000	35700	32200	42900	23100	33000	33668.86	1.59	-8772	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1410	32.37	2.86	12	2.05	1004.00	11347.00	123700	20231208	-73.73	28600	20240416	13.64	63800	-49.06	20240102	28600	13.64	20240416	123700	-73.73	20231208	28600	13.64	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N
141	20240603	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	-400	5	-1.21	2859561600	84819	97.22	33000	35700	32200	42900	23100	33000	33713.69	1.59	-7416	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1414	32.47	2.87	12	1.96	1004.00	11347.00	123700	20231208	-73.65	28600	20240416	13.99	63800	-48.90	20240102	28600	13.99	20240416	123700	-73.65	20231208	28600	13.99	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N
142	20240603	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	-150	5	-0.45	2638378350	78032	89.44	33000	35700	32500	42900	23100	33000	33811.49	1.59	-7963	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1425	32.72	2.90	12	1.80	1004.00	11347.00	123700	20231208	-73.44	28600	20240416	14.86	63800	-48.51	20240102	28600	14.86	20240416	123700	-73.44	20231208	28600	14.86	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N
143	20240603	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33450	450	2	1.36	2342157400	69087	79.19	33000	35700	32500	42900	23100	33000	33901.56	1.59	-3411	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1451	33.32	2.95	12	1.59	1004.00	11347.00	123700	20231208	-72.96	28600	20240416	16.96	63800	-47.57	20240102	28600	16.96	20240416	123700	-72.96	20231208	28600	16.96	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N
144	20240603	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	600	2	1.82	2168799350	63916	73.26	33000	35700	32500	42900	23100	33000	33932.03	1.59	-2217	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1457	33.47	2.96	12	1.47	1004.00	11347.00	123700	20231208	-72.84	28600	20240416	17.48	63800	-47.34	20240102	28600	17.48	20240416	123700	-72.84	20231208	28600	17.48	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N
145	20240603	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	50	2	0.15	243268900	7372	8.45	33000	33500	32500	42900	23100	33000	32999.04	1.59	-3528	35000	34000	32500	31500	30000	34500	32000	4	9900	100	20460	50	1	4337278	1433	32.92	2.91	12	0.17	1004.00	11347.00	123700	20231208	-73.28	28600	20240416	15.56	63800	-48.20	20240102	28600	15.56	20240416	123700	-73.28	20231208	28600	15.56	20240416	1.08	N	432470	100	4 억	69082	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History