KissMeData/101000/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	50	2	1.93	2653788440	1022928	226.32	2560	2675	2510	3365	1815	2590	2594.31	1.58	22715	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	796	13.27	3.17	12	3.39	199.00	833.00	4225	20240327	-37.51	1579	20230726	67.19	4225	-37.51	20240327	1896	39.24	20240502	4225	-37.51	20240327	1579	67.19	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
3	20240628	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-25	5	-0.97	2560958845	987269	218.43	2560	2675	2510	3365	1815	2590	2593.98	1.58	26287	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	773	12.89	3.08	12	3.27	199.00	833.00	4225	20240327	-39.29	1579	20230726	62.44	4225	-39.29	20240327	1896	35.28	20240502	4225	-39.29	20240327	1579	62.44	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
4	20240628	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-5	5	-0.19	1752902800	669412	148.11	2560	2675	2550	3365	1815	2590	2618.57	1.58	-53896	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	779	12.99	3.10	12	2.22	199.00	833.00	4225	20240327	-38.82	1579	20230726	63.71	4225	-38.82	20240327	1896	36.34	20240502	4225	-38.82	20240327	1579	63.71	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
5	20240628	130813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	5	2	0.19	1311161790	498804	110.36	2560	2675	2550	3365	1815	2590	2628.61	1.58	-24154	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	782	13.04	3.12	12	1.65	199.00	833.00	4225	20240327	-38.58	1579	20230726	64.34	4225	-38.58	20240327	1896	36.87	20240502	4225	-38.58	20240327	1579	64.34	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
6	20240628	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	50	2	1.93	781667005	297665	65.86	2560	2670	2550	3365	1815	2590	2626.00	1.58	13218	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	796	13.27	3.17	12	0.99	199.00	833.00	4225	20240327	-37.51	1579	20230726	67.19	4225	-37.51	20240327	1896	39.24	20240502	4225	-37.51	20240327	1579	67.19	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
7	20240628	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	50	2	1.93	519239310	198796	43.98	2560	2665	2550	3365	1815	2590	2611.92	1.58	17441	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	796	13.27	3.17	12	0.66	199.00	833.00	4225	20240327	-37.51	1579	20230726	67.19	4225	-37.51	20240327	1896	39.24	20240502	4225	-37.51	20240327	1579	67.19	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
8	20240628	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	10	2	0.39	336089545	128882	28.51	2560	2665	2550	3365	1815	2590	2607.73	1.58	5200	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	784	13.07	3.12	12	0.43	199.00	833.00	4225	20240327	-38.46	1579	20230726	64.66	4225	-38.46	20240327	1896	37.13	20240502	4225	-38.46	20240327	1579	64.66	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
9	20240628	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	15	2	0.58	39020145	15131	3.35	2560	2625	2550	3365	1815	2590	2578.82	1.58	-1065	2733	2661	2538	2466	2343	2697	2502	151	775	500	1760	5	1	30149619	785	13.09	3.13	12	0.05	199.00	833.00	4225	20240327	-38.34	1579	20230726	64.98	4225	-38.34	20240327	1896	37.39	20240502	4225	-38.34	20240327	1579	64.98	20230726	0.61	N	101000	500	150 억	474876	N	N	N	00	N
10	20240627	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	90	2	3.60	1140325550	451710	74.15	2490	2610	2415	3250	1750	2500	2523.84	1.40	53642	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	781	13.02	3.11	12	1.50	199.00	833.00	4225	20240327	-38.70	1579	20230726	64.03	4225	-38.70	20240327	1896	36.60	20240502	4225	-38.70	20240327	1579	64.03	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
11	20240627	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	110	2	4.40	965031575	383724	62.99	2490	2610	2415	3250	1750	2500	2514.91	1.40	51139	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	787	13.12	3.13	12	1.27	199.00	833.00	4225	20240327	-38.22	1579	20230726	65.29	4225	-38.22	20240327	1896	37.66	20240502	4225	-38.22	20240327	1579	65.29	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
12	20240627	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	55	2	2.20	741943870	296659	48.70	2490	2560	2415	3250	1750	2500	2501.00	1.40	20932	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	770	12.84	3.07	12	0.98	199.00	833.00	4225	20240327	-39.53	1579	20230726	61.81	4225	-39.53	20240327	1896	34.76	20240502	4225	-39.53	20240327	1579	61.81	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
13	20240627	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	5	2	0.20	675579995	270526	44.41	2490	2560	2415	3250	1750	2500	2497.28	1.40	12378	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	755	12.59	3.01	12	0.90	199.00	833.00	4225	20240327	-40.71	1579	20230726	58.64	4225	-40.71	20240327	1896	32.12	20240502	4225	-40.71	20240327	1579	58.64	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
14	20240627	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	10	2	0.40	413896530	166933	27.40	2490	2535	2415	3250	1750	2500	2479.42	1.40	-12650	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	757	12.61	3.01	12	0.55	199.00	833.00	4225	20240327	-40.59	1579	20230726	58.96	4225	-40.59	20240327	1896	32.38	20240502	4225	-40.59	20240327	1579	58.96	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
15	20240627	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-45	5	-1.80	289673835	117338	19.26	2490	2525	2415	3250	1750	2500	2468.71	1.40	-33089	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	740	12.34	2.95	12	0.39	199.00	833.00	4225	20240327	-41.89	1579	20230726	55.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1579	55.48	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
16	20240627	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-60	5	-2.40	217059350	87747	14.40	2490	2525	2415	3250	1750	2500	2473.70	1.40	-29485	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	736	12.26	2.93	12	0.29	199.00	833.00	4225	20240327	-42.25	1579	20230726	54.53	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1579	54.53	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
17	20240627	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	10	2	0.40	40164500	16102	2.64	2490	2515	2480	3250	1750	2500	2494.38	1.40	1920	2666	2582	2486	2402	2306	2625	2445	151	750	500	1700	5	1	30149619	757	12.61	3.01	12	0.05	199.00	833.00	4225	20240327	-40.59	1579	20230726	58.96	4225	-40.59	20240327	1896	32.38	20240502	4225	-40.59	20240327	1579	58.96	20230726	0.64	N	101000	500	150 억	421411	N	N	N	00	N
18	20240626	160754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	115	2	4.82	1517585765	609145	214.14	2390	2570	2390	3100	1670	2385	2492.21	1.21	60013	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	754	12.56	3.00	12	2.02	199.00	833.00	4225	20240327	-40.83	1579	20230726	58.33	4225	-40.83	20240327	1896	31.86	20240502	4225	-40.83	20240327	1579	58.33	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
19	20240626	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	90	2	3.77	1476696855	592769	208.38	2390	2570	2390	3100	1670	2385	2492.09	1.21	62561	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	746	12.44	2.97	12	1.97	199.00	833.00	4225	20240327	-41.42	1579	20230726	56.74	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1579	56.74	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
20	20240626	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	75	2	3.14	1372198090	550579	193.55	2390	2570	2390	3100	1670	2385	2493.27	1.21	73504	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	742	12.36	2.95	12	1.83	199.00	833.00	4225	20240327	-41.78	1579	20230726	55.79	4225	-41.78	20240327	1896	29.75	20240502	4225	-41.78	20240327	1579	55.79	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
21	20240626	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	90	2	3.77	1322545980	530533	186.50	2390	2570	2390	3100	1670	2385	2493.89	1.21	73224	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	746	12.44	2.97	12	1.76	199.00	833.00	4225	20240327	-41.42	1579	20230726	56.74	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1579	56.74	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
22	20240626	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	160	2	6.71	1124739420	452384	159.03	2390	2570	2390	3100	1670	2385	2487.38	1.21	59355	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	767	12.79	3.06	12	1.50	199.00	833.00	4225	20240327	-39.76	1579	20230726	61.18	4225	-39.76	20240327	1896	34.23	20240502	4225	-39.76	20240327	1579	61.18	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
23	20240626	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	95	2	3.98	970328330	390916	137.42	2390	2570	2390	3100	1670	2385	2483.45	1.21	49272	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	748	12.46	2.98	12	1.30	199.00	833.00	4225	20240327	-41.30	1579	20230726	57.06	4225	-41.30	20240327	1896	30.80	20240502	4225	-41.30	20240327	1579	57.06	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
24	20240626	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	50	2	2.10	658371325	263626	92.67	2390	2570	2390	3100	1670	2385	2499.54	1.21	26008	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	734	12.24	2.92	12	0.87	199.00	833.00	4225	20240327	-42.37	1579	20230726	54.21	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1579	54.21	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
25	20240626	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	125	2	5.24	121693255	49431	17.38	2390	2510	2390	3100	1670	2385	2470.53	1.21	19515	2461	2422	2386	2347	2311	2442	2367	151	715	500	1620	5	1	30149619	757	12.61	3.01	12	0.16	199.00	833.00	4225	20240327	-40.59	1579	20230726	58.96	4225	-40.59	20240327	1896	32.38	20240502	4225	-40.59	20240327	1579	58.96	20230726	0.65	N	101000	500	150 억	363577	N	N	N	00	N
26	20240625	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-10	5	-0.42	679826575	284464	140.22	2380	2425	2350	3110	1680	2395	2389.85	1.05	46640	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	719	11.98	2.86	12	0.94	199.00	833.00	4225	20240327	-43.55	1579	20230726	51.04	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1579	51.04	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
27	20240625	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-30	5	-1.25	665149975	278286	137.18	2380	2425	2350	3110	1680	2395	2390.17	1.05	47257	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	713	11.88	2.84	12	0.92	199.00	833.00	4225	20240327	-44.02	1579	20230726	49.78	4225	-44.02	20240327	1896	24.74	20240502	4225	-44.02	20240327	1579	49.78	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
28	20240625	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-5	5	-0.21	574094140	239862	118.24	2380	2425	2350	3110	1680	2395	2393.44	1.05	48757	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	721	12.01	2.87	12	0.80	199.00	833.00	4225	20240327	-43.43	1579	20230726	51.36	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1579	51.36	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
29	20240625	130754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	5	2	0.21	498074080	208129	102.60	2380	2425	2350	3110	1680	2395	2393.10	1.05	32137	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	724	12.06	2.88	12	0.69	199.00	833.00	4225	20240327	-43.20	1579	20230726	51.99	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1579	51.99	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
30	20240625	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-25	5	-1.04	446815630	186756	92.06	2380	2425	2350	3110	1680	2395	2392.51	1.05	22060	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	715	11.91	2.85	12	0.62	199.00	833.00	4225	20240327	-43.91	1579	20230726	50.09	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1579	50.09	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
31	20240625	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-25	5	-1.04	402492370	168007	82.82	2380	2425	2360	3110	1680	2395	2395.69	1.05	20988	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	715	11.91	2.85	12	0.56	199.00	833.00	4225	20240327	-43.91	1579	20230726	50.09	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1579	50.09	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
32	20240625	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-15	5	-0.63	352427905	146884	72.41	2380	2425	2365	3110	1680	2395	2399.36	1.05	21047	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	718	11.96	2.86	12	0.49	199.00	833.00	4225	20240327	-43.67	1579	20230726	50.73	4225	-43.67	20240327	1896	25.53	20240502	4225	-43.67	20240327	1579	50.73	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
33	20240625	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	5	2	0.21	37743910	15740	7.76	2380	2405	2375	3110	1680	2395	2397.96	1.05	-7475	2498	2446	2358	2306	2218	2472	2332	151	715	500	1620	5	1	30149619	724	12.06	2.88	12	0.05	199.00	833.00	4225	20240327	-43.20	1579	20230726	51.99	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1579	51.99	20230726	0.68	N	101000	500	150 억	317402	N	N	N	00	N
34	20240624	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	35	2	1.48	477325535	202339	39.67	2320	2410	2270	3065	1655	2360	2358.34	1.02	10046	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	722	12.04	2.88	12	0.67	199.00	833.00	4225	20240327	-43.31	1579	20230726	51.68	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1579	51.68	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
35	20240624	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-5	5	-0.21	453126775	192208	37.68	2320	2410	2270	3065	1655	2360	2357.48	1.02	10840	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	710	11.83	2.83	12	0.64	199.00	833.00	4225	20240327	-44.26	1579	20230726	49.15	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1579	49.15	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
36	20240624	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	0	3	0.00	398967095	169230	33.18	2320	2410	2270	3065	1655	2360	2357.54	1.02	5068	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	712	11.86	2.83	12	0.56	199.00	833.00	4225	20240327	-44.14	1579	20230726	49.46	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1579	49.46	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
37	20240624	130749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	10	2	0.42	362507340	153813	30.15	2320	2410	2270	3065	1655	2360	2356.81	1.02	4228	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	715	11.91	2.85	12	0.51	199.00	833.00	4225	20240327	-43.91	1579	20230726	50.09	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1579	50.09	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
38	20240624	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	25	2	1.06	333128410	141468	27.73	2320	2410	2270	3065	1655	2360	2354.80	1.02	5908	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	719	11.98	2.86	12	0.47	199.00	833.00	4225	20240327	-43.55	1579	20230726	51.04	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1579	51.04	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
39	20240624	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	25	2	1.06	266159530	112946	22.14	2320	2410	2270	3065	1655	2360	2356.52	1.02	1799	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	719	11.98	2.86	12	0.37	199.00	833.00	4225	20240327	-43.55	1579	20230726	51.04	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1579	51.04	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
40	20240624	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	30	2	1.27	180904485	76760	15.05	2320	2410	2270	3065	1655	2360	2356.75	1.02	-1412	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	721	12.01	2.87	12	0.25	199.00	833.00	4225	20240327	-43.43	1579	20230726	51.36	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1579	51.36	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
41	20240624	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-20	5	-0.85	32073205	13903	2.73	2320	2340	2270	3065	1655	2360	2306.93	1.02	4044	2570	2465	2400	2295	2230	2432	2262	151	705	500	1600	5	1	30149619	706	11.76	2.81	12	0.05	199.00	833.00	4225	20240327	-44.62	1579	20230726	48.20	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1579	48.20	20230726	0.71	N	101000	500	150 억	307637	N	N	N	00	N
42	20240621	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-95	5	-3.87	1215771385	506480	171.17	2445	2505	2335	3190	1720	2455	2400.43	0.90	36696	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	712	11.86	2.83	12	1.68	199.00	833.00	4225	20240327	-44.14	1579	20230726	49.46	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1579	49.46	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
43	20240621	150725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-95	5	-3.87	1136364565	472930	159.83	2445	2505	2335	3190	1720	2455	2402.82	0.90	35327	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	712	11.86	2.83	12	1.57	199.00	833.00	4225	20240327	-44.14	1579	20230726	49.46	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1579	49.46	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
44	20240621	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-50	5	-2.04	816831600	337868	114.18	2445	2505	2355	3190	1720	2455	2417.60	0.90	33515	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	725	12.09	2.89	12	1.12	199.00	833.00	4225	20240327	-43.08	1579	20230726	52.31	4225	-43.08	20240327	1896	26.85	20240502	4225	-43.08	20240327	1579	52.31	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
45	20240621	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-25	5	-1.02	721962950	298302	100.81	2445	2505	2355	3190	1720	2455	2420.24	0.90	26946	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	733	12.21	2.92	12	0.99	199.00	833.00	4225	20240327	-42.49	1579	20230726	53.89	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1579	53.89	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
46	20240621	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-10	5	-0.41	679049870	280647	94.84	2445	2505	2355	3190	1720	2455	2419.59	0.90	27930	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	737	12.29	2.94	12	0.93	199.00	833.00	4225	20240327	-42.13	1579	20230726	54.84	4225	-42.13	20240327	1896	28.96	20240502	4225	-42.13	20240327	1579	54.84	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
47	20240621	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-40	5	-1.63	637355140	263466	89.04	2445	2505	2355	3190	1720	2455	2419.12	0.90	25628	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	728	12.14	2.90	12	0.87	199.00	833.00	4225	20240327	-42.84	1579	20230726	52.94	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1579	52.94	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
48	20240621	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	5	2	0.20	259322345	105411	35.62	2445	2505	2430	3190	1720	2455	2460.11	0.90	-5794	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	742	12.36	2.95	12	0.35	199.00	833.00	4225	20240327	-41.78	1579	20230726	55.79	4225	-41.78	20240327	1896	29.75	20240502	4225	-41.78	20240327	1579	55.79	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
49	20240621	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	45	2	1.83	60663640	24625	8.32	2445	2500	2430	3190	1720	2455	2463.50	0.90	3630	2715	2585	2520	2390	2325	2552	2357	151	735	500	1660	5	1	30149619	754	12.56	3.00	12	0.08	199.00	833.00	4225	20240327	-40.83	1579	20230726	58.33	4225	-40.83	20240327	1896	31.86	20240502	4225	-40.83	20240327	1579	58.33	20230726	0.74	N	101000	500	150 억	272722	N	N	N	00	N
50	20240620	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-150	5	-5.76	754261895	294906	60.58	2605	2650	2455	3385	1825	2605	2558.20	0.94	-12173	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	740	12.34	2.95	12	0.98	199.00	833.00	4225	20240327	-41.89	1579	20230726	55.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1579	55.48	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
51	20240620	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-110	5	-4.22	698345820	272174	55.91	2605	2650	2460	3385	1825	2605	2565.81	0.94	-9721	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	752	12.54	3.00	12	0.90	199.00	833.00	4225	20240327	-40.95	1579	20230726	58.01	4225	-40.95	20240327	1896	31.59	20240502	4225	-40.95	20240327	1579	58.01	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
52	20240620	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-120	5	-4.61	572997975	221623	45.53	2605	2650	2485	3385	1825	2605	2585.46	0.94	-13210	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	749	12.49	2.98	12	0.74	199.00	833.00	4225	20240327	-41.18	1579	20230726	57.38	4225	-41.18	20240327	1896	31.07	20240502	4225	-41.18	20240327	1579	57.38	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
53	20240620	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-20	5	-0.77	372895915	142979	29.37	2605	2650	2575	3385	1825	2605	2608.05	0.94	3671	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	779	12.99	3.10	12	0.47	199.00	833.00	4225	20240327	-38.82	1579	20230726	63.71	4225	-38.82	20240327	1896	36.34	20240502	4225	-38.82	20240327	1579	63.71	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
54	20240620	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	15	2	0.58	316047385	121054	24.87	2605	2650	2575	3385	1825	2605	2610.80	0.94	3425	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	790	13.17	3.15	12	0.40	199.00	833.00	4225	20240327	-37.99	1579	20230726	65.93	4225	-37.99	20240327	1896	38.19	20240502	4225	-37.99	20240327	1579	65.93	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
55	20240620	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	10	2	0.38	286685975	109808	22.56	2605	2650	2575	3385	1825	2605	2610.79	0.94	3677	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	788	13.14	3.14	12	0.36	199.00	833.00	4225	20240327	-38.11	1579	20230726	65.61	4225	-38.11	20240327	1896	37.92	20240502	4225	-38.11	20240327	1579	65.61	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
56	20240620	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	10	2	0.38	228564580	87537	17.98	2605	2650	2575	3385	1825	2605	2611.06	0.94	4209	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	788	13.14	3.14	12	0.29	199.00	833.00	4225	20240327	-38.11	1579	20230726	65.61	4225	-38.11	20240327	1896	37.92	20240502	4225	-38.11	20240327	1579	65.61	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
57	20240620	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	15	2	0.58	58988535	22596	4.64	2605	2650	2575	3385	1825	2605	2610.57	0.94	3392	2811	2707	2596	2492	2381	2652	2437	151	780	500	1770	5	1	30149619	790	13.17	3.15	12	0.07	199.00	833.00	4225	20240327	-37.99	1579	20230726	65.93	4225	-37.99	20240327	1896	38.19	20240502	4225	-37.99	20240327	1579	65.93	20230726	0.77	N	101000	500	150 억	284798	N	N	N	00	N
58	20240619	160721	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-50	5	-1.88	1248773640	486264	98.60	2620	2700	2485	3450	1860	2655	2567.75	0.93	4918	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	785	13.09	3.13	12	1.61	199.00	833.00	4225	20240327	-38.34	1579	20230726	64.98	4225	-38.34	20240327	1896	37.39	20240502	4225	-38.34	20240327	1579	64.98	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
59	20240619	150720	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-55	5	-2.07	1225065495	477159	96.75	2620	2700	2485	3450	1860	2655	2567.32	0.93	5046	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	784	13.07	3.12	12	1.58	199.00	833.00	4225	20240327	-38.46	1579	20230726	64.66	4225	-38.46	20240327	1896	37.13	20240502	4225	-38.46	20240327	1579	64.66	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
60	20240619	140726	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-75	5	-2.82	1082870080	421865	85.54	2620	2700	2485	3450	1860	2655	2566.76	0.93	6257	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	778	12.96	3.10	12	1.40	199.00	833.00	4225	20240327	-38.93	1579	20230726	63.39	4225	-38.93	20240327	1896	36.08	20240502	4225	-38.93	20240327	1579	63.39	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
61	20240619	130717	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-85	5	-3.20	911609500	354987	71.98	2620	2700	2485	3450	1860	2655	2567.89	0.93	2021	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	775	12.91	3.09	12	1.18	199.00	833.00	4225	20240327	-39.17	1579	20230726	62.76	4225	-39.17	20240327	1896	35.55	20240502	4225	-39.17	20240327	1579	62.76	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
62	20240619	120720	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-135	5	-5.08	761623910	296236	60.07	2620	2700	2485	3450	1860	2655	2570.86	0.93	2493	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	760	12.66	3.03	12	0.98	199.00	833.00	4225	20240327	-40.36	1579	20230726	59.59	4225	-40.36	20240327	1896	32.91	20240502	4225	-40.36	20240327	1579	59.59	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
63	20240619	110721	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-155	5	-5.84	667764615	258901	52.50	2620	2700	2490	3450	1860	2655	2579.08	0.93	2022	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	754	12.56	3.00	12	0.86	199.00	833.00	4225	20240327	-40.83	1579	20230726	58.33	4225	-40.83	20240327	1896	31.86	20240502	4225	-40.83	20240327	1579	58.33	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
64	20240619	100722	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-45	5	-1.69	294944075	111640	22.64	2620	2700	2610	3450	1860	2655	2641.86	0.93	-8472	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	787	13.12	3.13	12	0.37	199.00	833.00	4225	20240327	-38.22	1579	20230726	65.29	4225	-38.22	20240327	1896	37.66	20240502	4225	-38.22	20240327	1579	65.29	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
65	20240619	090729	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	30	2	1.13	79810425	30052	6.09	2620	2700	2620	3450	1860	2655	2655.76	0.93	883	2805	2730	2665	2590	2525	2767	2627	151	795	500	1800	5	1	30149619	810	13.49	3.22	12	0.10	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1579	70.04	20230726	0.75	N	101000	500	150 억	280215	N	N	N	01	N
66	20240618	160716	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	10	2	0.38	1301555150	490313	36.56	2640	2740	2600	3435	1855	2645	2654.54	1.13	-52681	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	800	13.34	3.19	12	1.63	199.00	833.00	4225	20240327	-37.16	1579	20230726	68.14	4225	-37.16	20240327	1896	40.03	20240502	4225	-37.16	20240327	1579	68.14	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
67	20240618	150715	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	1183749195	445778	33.24	2640	2740	2600	3435	1855	2645	2655.47	1.13	-51904	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	796	13.27	3.17	12	1.48	199.00	833.00	4225	20240327	-37.51	1579	20230726	67.19	4225	-37.51	20240327	1896	39.24	20240502	4225	-37.51	20240327	1579	67.19	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
68	20240618	140717	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	5	2	0.19	1060033715	398957	29.75	2640	2740	2600	3435	1855	2645	2657.01	1.13	-52466	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	799	13.32	3.18	12	1.32	199.00	833.00	4225	20240327	-37.28	1579	20230726	67.83	4225	-37.28	20240327	1896	39.77	20240502	4225	-37.28	20240327	1579	67.83	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
69	20240618	130720	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	5	2	0.19	875145985	329420	24.57	2640	2740	2600	3435	1855	2645	2656.63	1.13	-48498	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	799	13.32	3.18	12	1.09	199.00	833.00	4225	20240327	-37.28	1579	20230726	67.83	4225	-37.28	20240327	1896	39.77	20240502	4225	-37.28	20240327	1579	67.83	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
70	20240618	120721	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	15	2	0.57	810720520	305234	22.76	2640	2740	2600	3435	1855	2645	2656.06	1.13	-52790	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	802	13.37	3.19	12	1.01	199.00	833.00	4225	20240327	-37.04	1579	20230726	68.46	4225	-37.04	20240327	1896	40.30	20240502	4225	-37.04	20240327	1579	68.46	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
71	20240618	110717	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	20	2	0.76	739478720	278279	20.75	2640	2740	2600	3435	1855	2645	2657.33	1.13	-51616	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	803	13.39	3.20	12	0.92	199.00	833.00	4225	20240327	-36.92	1579	20230726	68.78	4225	-36.92	20240327	1896	40.56	20240502	4225	-36.92	20240327	1579	68.78	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
72	20240618	100717	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	20	2	0.76	513734815	192817	14.38	2640	2740	2615	3435	1855	2645	2664.36	1.13	-36849	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	803	13.39	3.20	12	0.64	199.00	833.00	4225	20240327	-36.92	1579	20230726	68.78	4225	-36.92	20240327	1896	40.56	20240502	4225	-36.92	20240327	1579	68.78	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
73	20240618	090724	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	5	2	0.19	92608365	35104	2.62	2640	2695	2615	3435	1855	2645	2638.11	1.13	2313	2831	2737	2651	2557	2471	2695	2515	151	790	500	1790	5	1	30149619	799	13.32	3.18	12	0.12	199.00	833.00	4225	20240327	-37.28	1579	20230726	67.83	4225	-37.28	20240327	1896	39.77	20240502	4225	-37.28	20240327	1579	67.83	20230726	0.71	N	101000	500	150 억	341324	N	N	N	01	N
74	20240617	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-75	5	-2.76	3558322820	1339511	53.45	2670	2745	2565	3535	1905	2720	2656.42	1.44	-102916	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	797	13.29	3.18	12	4.44	199.00	833.00	4225	20240327	-37.40	1579	20230726	67.51	4225	-37.40	20240327	1896	39.50	20240502	4225	-37.40	20240327	1579	67.51	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
75	20240617	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-70	5	-2.57	3382812050	1272751	50.79	2670	2745	2565	3535	1905	2720	2657.85	1.44	-119272	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	799	13.32	3.18	12	4.22	199.00	833.00	4225	20240327	-37.28	1579	20230726	67.83	4225	-37.28	20240327	1896	39.77	20240502	4225	-37.28	20240327	1579	67.83	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
76	20240617	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-30	5	-1.10	3116115120	1172298	46.78	2670	2745	2565	3535	1905	2720	2658.10	1.44	-92385	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	811	13.52	3.23	12	3.89	199.00	833.00	4225	20240327	-36.33	1579	20230726	70.36	4225	-36.33	20240327	1896	41.88	20240502	4225	-36.33	20240327	1579	70.36	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
77	20240617	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-15	5	-0.55	2901817120	1092411	43.59	2670	2745	2565	3535	1905	2720	2656.32	1.44	-57792	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	816	13.59	3.25	12	3.62	199.00	833.00	4225	20240327	-35.98	1579	20230726	71.31	4225	-35.98	20240327	1896	42.67	20240502	4225	-35.98	20240327	1579	71.31	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
78	20240617	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-35	5	-1.29	2310630295	873961	34.87	2670	2710	2565	3535	1905	2720	2643.82	1.44	-55638	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	810	13.49	3.22	12	2.90	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1579	70.04	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
79	20240617	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	-65	5	-2.39	2093532375	792474	31.62	2670	2710	2565	3535	1905	2720	2641.72	1.44	-59212	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	800	13.34	3.19	12	2.63	199.00	833.00	4225	20240327	-37.16	1579	20230726	68.14	4225	-37.16	20240327	1896	40.03	20240502	4225	-37.16	20240327	1579	68.14	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
80	20240617	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-70	5	-2.57	1594356395	604920	24.14	2670	2710	2565	3535	1905	2720	2635.59	1.44	-76837	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	799	13.32	3.18	12	2.01	199.00	833.00	4225	20240327	-37.28	1579	20230726	67.83	4225	-37.28	20240327	1896	39.77	20240502	4225	-37.28	20240327	1579	67.83	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
81	20240617	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-105	5	-3.86	520811225	196785	7.85	2670	2700	2615	3535	1905	2720	2646.44	1.44	-9675	3126	2922	2516	2312	1906	3025	2415	151	815	500	1840	5	1	30149619	788	13.14	3.14	12	0.65	199.00	833.00	4225	20240327	-38.11	1579	20230726	65.61	4225	-38.11	20240327	1896	37.92	20240502	4225	-38.11	20240327	1579	65.61	20230726	0.53	N	101000	500	150 억	433228	N	N	N	00	N
82	20240614	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	580	2	27.10	5936686450	2420235	526.52	2110	2720	2110	2780	1500	2140	2451.75	1.09	114717	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	820	13.67	3.27	12	8.03	199.00	833.00	4225	20240327	-35.62	1579	20230726	72.26	4225	-35.62	20240327	1896	43.46	20240502	4225	-35.62	20240327	1579	72.26	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
83	20240614	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	390	2	18.22	4923491410	2037757	443.31	2110	2650	2110	2780	1500	2140	2416.13	1.09	134451	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	763	12.71	3.04	12	6.76	199.00	833.00	4225	20240327	-40.12	1579	20230726	60.23	4225	-40.12	20240327	1896	33.44	20240502	4225	-40.12	20240327	1579	60.23	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
84	20240614	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	295	2	13.79	2438301175	1047735	227.93	2110	2455	2110	2780	1500	2140	2327.21	1.09	136226	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	734	12.24	2.92	12	3.48	199.00	833.00	4225	20240327	-42.37	1579	20230726	54.21	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1579	54.21	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
85	20240614	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	225	2	10.51	2215458230	954972	207.75	2110	2455	2110	2780	1500	2140	2319.92	1.09	136657	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	713	11.88	2.84	12	3.17	199.00	833.00	4225	20240327	-44.02	1579	20230726	49.78	4225	-44.02	20240327	1896	24.74	20240502	4225	-44.02	20240327	1579	49.78	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
86	20240614	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	255	2	11.92	1924903765	832671	181.15	2110	2455	2110	2780	1500	2140	2311.72	1.09	127429	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	722	12.04	2.88	12	2.76	199.00	833.00	4225	20240327	-43.31	1579	20230726	51.68	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1579	51.68	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
87	20240614	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	215	2	10.05	1291770430	569629	123.92	2110	2405	2110	2780	1500	2140	2267.74	1.09	83205	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	710	11.83	2.83	12	1.89	199.00	833.00	4225	20240327	-44.26	1579	20230726	49.15	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1579	49.15	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
88	20240614	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	135	2	6.31	747254385	334738	72.82	2110	2310	2110	2780	1500	2140	2232.36	1.09	36997	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	686	11.43	2.73	12	1.11	199.00	833.00	4225	20240327	-46.15	1579	20230726	44.08	4225	-46.15	20240327	1896	19.99	20240502	4225	-46.15	20240327	1579	44.08	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
89	20240614	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	20	2	0.93	26431090	12378	2.69	2110	2160	2110	2780	1500	2140	2135.33	1.09	4454	2323	2231	2168	2076	2013	2200	2045	151	640	500	1450	5	1	30149619	651	10.85	2.59	12	0.04	199.00	833.00	4225	20240327	-48.88	1579	20230726	36.80	4225	-48.88	20240327	1896	13.92	20240502	4225	-48.88	20240327	1579	36.80	20230726	0.55	N	101000	500	150 억	328203	N	N	N	00	N
90	20240613	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-80	5	-3.60	987356040	456442	125.75	2215	2260	2105	2885	1555	2220	2163.16	1.15	-12764	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	615	10.75	2.57	12	1.59	199.00	833.00	4225	20240327	-49.35	1579	20230726	35.53	4225	-49.35	20240327	1896	12.87	20240502	4225	-49.35	20240327	1579	35.53	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
91	20240613	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-80	5	-3.60	947708085	437947	120.66	2215	2260	2105	2885	1555	2220	2163.96	1.15	-13885	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	615	10.75	2.57	12	1.52	199.00	833.00	4225	20240327	-49.35	1579	20230726	35.53	4225	-49.35	20240327	1896	12.87	20240502	4225	-49.35	20240327	1579	35.53	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
92	20240613	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-70	5	-3.15	745193845	343702	94.69	2215	2260	2105	2885	1555	2220	2168.12	1.15	-32836	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	618	10.80	2.58	12	1.20	199.00	833.00	4225	20240327	-49.11	1579	20230726	36.16	4225	-49.11	20240327	1896	13.40	20240502	4225	-49.11	20240327	1579	36.16	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
93	20240613	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-70	5	-3.15	479226400	219397	60.45	2215	2260	2130	2885	1555	2220	2184.27	1.15	-24437	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	618	10.80	2.58	12	0.76	199.00	833.00	4225	20240327	-49.11	1579	20230726	36.16	4225	-49.11	20240327	1896	13.40	20240502	4225	-49.11	20240327	1579	36.16	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
94	20240613	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-65	5	-2.93	366913385	167103	46.04	2215	2260	2135	2885	1555	2220	2195.71	1.15	-29345	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	619	10.83	2.59	12	0.58	199.00	833.00	4225	20240327	-48.99	1579	20230726	36.48	4225	-48.99	20240327	1896	13.66	20240502	4225	-48.99	20240327	1579	36.48	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
95	20240613	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-5	5	-0.23	290902605	132173	36.41	2215	2260	2135	2885	1555	2220	2200.91	1.15	-27097	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	636	11.13	2.66	12	0.46	199.00	833.00	4225	20240327	-47.57	1579	20230726	40.28	4225	-47.57	20240327	1896	16.82	20240502	4225	-47.57	20240327	1579	40.28	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
96	20240613	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-30	5	-1.35	199782420	90551	24.95	2215	2260	2165	2885	1555	2220	2206.28	1.15	-3530	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	629	11.01	2.63	12	0.32	199.00	833.00	4225	20240327	-48.17	1579	20230726	38.70	4225	-48.17	20240327	1896	15.51	20240502	4225	-48.17	20240327	1579	38.70	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
97	20240613	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	30	2	1.35	37412720	16719	4.61	2215	2260	2195	2885	1555	2220	2237.86	1.15	4488	2376	2297	2156	2077	1936	2337	2117	144	665	500	1500	5	1	28721198	646	11.31	2.70	12	0.06	199.00	833.00	4225	20240327	-46.75	1579	20230726	42.50	4225	-46.75	20240327	1896	18.67	20240502	4225	-46.75	20240327	1579	42.50	20230726	0.52	N	101000	500	143 억	331081	N	N	N	00	N
98	20240612	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	125	2	5.97	767140420	362934	57.09	2080	2235	2015	2720	1470	2095	2112.69	1.23	-22656	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	638	11.16	2.67	12	1.26	199.00	833.00	4225	20240327	-47.46	1579	20230726	40.60	4225	-47.46	20240327	1896	17.09	20240502	4225	-47.46	20240327	1579	40.60	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
99	20240612	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	105	2	5.01	716477490	340072	53.49	2080	2235	2015	2720	1470	2095	2106.84	1.23	-18538	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	632	11.06	2.64	12	1.18	199.00	833.00	4225	20240327	-47.93	1579	20230726	39.33	4225	-47.93	20240327	1896	16.03	20240502	4225	-47.93	20240327	1579	39.33	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
100	20240612	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	90	2	4.30	589980355	282691	44.47	2080	2195	2015	2720	1470	2095	2087.01	1.23	-8970	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	628	10.98	2.62	12	0.98	199.00	833.00	4225	20240327	-48.28	1579	20230726	38.38	4225	-48.28	20240327	1896	15.24	20240502	4225	-48.28	20240327	1579	38.38	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
101	20240612	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	35	2	1.67	465639715	225168	35.42	2080	2150	2015	2720	1470	2095	2067.97	1.23	-24489	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	612	10.70	2.56	12	0.78	199.00	833.00	4225	20240327	-49.59	1579	20230726	34.90	4225	-49.59	20240327	1896	12.34	20240502	4225	-49.59	20240327	1579	34.90	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
102	20240612	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	-5	5	-0.24	393683420	191269	30.09	2080	2150	2015	2720	1470	2095	2058.27	1.23	-11060	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	600	10.50	2.51	12	0.67	199.00	833.00	4225	20240327	-50.53	1579	20230726	32.36	4225	-50.53	20240327	1896	10.23	20240502	4225	-50.53	20240327	1579	32.36	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
103	20240612	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-15	5	-0.72	309484490	150845	23.73	2080	2150	2015	2720	1470	2095	2051.67	1.23	366	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	597	10.45	2.50	12	0.53	199.00	833.00	4225	20240327	-50.77	1579	20230726	31.73	4225	-50.77	20240327	1896	9.70	20240502	4225	-50.77	20240327	1579	31.73	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
104	20240612	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-25	5	-1.19	232276085	113433	17.84	2080	2150	2015	2720	1470	2095	2047.69	1.23	9946	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	595	10.40	2.48	12	0.39	199.00	833.00	4225	20240327	-51.01	1579	20230726	31.10	4225	-51.01	20240327	1896	9.18	20240502	4225	-51.01	20240327	1579	31.10	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
105	20240612	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-25	5	-1.19	47530695	23179	3.65	2080	2100	2035	2720	1470	2095	2050.59	1.23	8508	2498	2296	2188	1986	1878	2242	1932	144	625	500	1420	5	1	28721198	595	10.40	2.48	12	0.08	199.00	833.00	4225	20240327	-51.01	1579	20230726	31.10	4225	-51.01	20240327	1896	9.18	20240502	4225	-51.01	20240327	1579	31.10	20230726	0.53	N	101000	500	143 억	354350	N	N	N	00	N
106	20240610	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	120	2	5.38	1043262210	458928	49.68	2200	2350	2200	2895	1565	2230	2273.04	2.12	-51369	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	675	11.81	2.82	12	1.60	199.00	833.00	4225	20240327	-44.38	1579	20230726	48.83	4225	-44.38	20240327	1896	23.95	20240502	4225	-44.38	20240327	1579	48.83	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
107	20240610	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	105	2	4.71	991204540	436660	47.27	2200	2340	2200	2895	1565	2230	2269.97	2.12	-52904	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	671	11.73	2.80	12	1.52	199.00	833.00	4225	20240327	-44.73	1579	20230726	47.88	4225	-44.73	20240327	1896	23.15	20240502	4225	-44.73	20240327	1579	47.88	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
108	20240610	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	60	2	2.69	935249130	412336	44.63	2200	2340	2200	2895	1565	2230	2268.17	2.12	-52206	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	658	11.51	2.75	12	1.44	199.00	833.00	4225	20240327	-45.80	1579	20230726	45.03	4225	-45.80	20240327	1896	20.78	20240502	4225	-45.80	20240327	1579	45.03	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
109	20240610	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	40	2	1.79	760121645	336159	36.39	2200	2335	2200	2895	1565	2230	2261.20	2.12	-59313	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	652	11.41	2.73	12	1.17	199.00	833.00	4225	20240327	-46.27	1579	20230726	43.76	4225	-46.27	20240327	1896	19.73	20240502	4225	-46.27	20240327	1579	43.76	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
110	20240610	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	25	2	1.12	718358790	317682	34.39	2200	2335	2200	2895	1565	2230	2261.25	2.12	-60765	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	648	11.33	2.71	12	1.11	199.00	833.00	4225	20240327	-46.63	1579	20230726	42.81	4225	-46.63	20240327	1896	18.93	20240502	4225	-46.63	20240327	1579	42.81	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
111	20240610	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	40	2	1.79	675617785	298738	32.34	2200	2335	2200	2895	1565	2230	2261.57	2.12	-59058	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	652	11.41	2.73	12	1.04	199.00	833.00	4225	20240327	-46.27	1579	20230726	43.76	4225	-46.27	20240327	1896	19.73	20240502	4225	-46.27	20240327	1579	43.76	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
112	20240610	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	35	2	1.57	452934905	199374	21.58	2200	2335	2200	2895	1565	2230	2271.79	2.12	-6065	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	651	11.38	2.72	12	0.69	199.00	833.00	4225	20240327	-46.39	1579	20230726	43.45	4225	-46.39	20240327	1896	19.46	20240502	4225	-46.39	20240327	1579	43.45	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
113	20240610	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	100	2	4.48	223200975	98184	10.63	2200	2335	2200	2895	1565	2230	2273.29	2.12	4955	2436	2332	2181	2077	1926	2385	2130	144	665	500	1510	5	1	28721198	669	11.71	2.80	12	0.34	199.00	833.00	4225	20240327	-44.85	1579	20230726	47.56	4225	-44.85	20240327	1896	22.89	20240502	4225	-44.85	20240327	1579	47.56	20230726	0.59	N	101000	500	143 억	609122	N	N	N	00	N
114	20240607	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	190	2	9.31	2031544080	923306	127.89	2030	2285	2030	2650	1430	2040	2200.26	1.55	194944	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	640	11.21	2.68	12	3.21	199.00	833.00	4225	20240327	-47.22	1579	20230726	41.23	4225	-47.22	20240327	1896	17.62	20240502	4225	-47.22	20240327	1579	41.23	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
115	20240607	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	195	2	9.56	1986024130	902843	125.06	2030	2285	2030	2650	1430	2040	2199.74	1.55	194629	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	642	11.23	2.68	12	3.14	199.00	833.00	4225	20240327	-47.10	1579	20230726	41.55	4225	-47.10	20240327	1896	17.88	20240502	4225	-47.10	20240327	1579	41.55	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
116	20240607	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	185	2	9.07	1872690200	852056	118.02	2030	2285	2030	2650	1430	2040	2197.85	1.55	182131	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	639	11.18	2.67	12	2.97	199.00	833.00	4225	20240327	-47.34	1579	20230726	40.91	4225	-47.34	20240327	1896	17.35	20240502	4225	-47.34	20240327	1579	40.91	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
117	20240607	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	215	2	10.54	1779989185	810458	112.26	2030	2285	2030	2650	1430	2040	2196.28	1.55	172656	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	648	11.33	2.71	12	2.82	199.00	833.00	4225	20240327	-46.63	1579	20230726	42.81	4225	-46.63	20240327	1896	18.93	20240502	4225	-46.63	20240327	1579	42.81	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
118	20240607	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	240	2	11.76	1603982820	731954	101.39	2030	2285	2030	2650	1430	2040	2191.37	1.55	155040	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	655	11.46	2.74	12	2.55	199.00	833.00	4225	20240327	-46.04	1579	20230726	44.40	4225	-46.04	20240327	1896	20.25	20240502	4225	-46.04	20240327	1579	44.40	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
119	20240607	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	165	2	8.09	1227147015	563316	78.03	2030	2245	2030	2650	1430	2040	2178.43	1.55	140602	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	633	11.08	2.65	12	1.96	199.00	833.00	4225	20240327	-47.81	1579	20230726	39.65	4225	-47.81	20240327	1896	16.30	20240502	4225	-47.81	20240327	1579	39.65	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
120	20240607	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	170	2	8.33	1033890100	475867	65.91	2030	2230	2030	2650	1430	2040	2172.65	1.55	141818	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	635	11.11	2.65	12	1.66	199.00	833.00	4225	20240327	-47.69	1579	20230726	39.96	4225	-47.69	20240327	1896	16.56	20240502	4225	-47.69	20240327	1579	39.96	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
121	20240607	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	60	2	2.94	76277930	36495	5.06	2030	2150	2030	2650	1430	2040	2090.09	1.55	1446	2176	2107	2061	1992	1946	2085	1970	144	610	500	1380	5	1	28721198	603	10.55	2.52	12	0.13	199.00	833.00	4225	20240327	-50.30	1579	20230726	33.00	4225	-50.30	20240327	1896	10.76	20240502	4225	-50.30	20240327	1579	33.00	20230726	0.67	N	101000	500	143 억	444864	N	N	N	00	N
122	20240605	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-60	5	-2.86	1478650850	717839	33.84	2090	2130	2015	2730	1470	2100	2059.90	1.34	59936	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	586	10.25	2.45	12	2.50	199.00	833.00	4225	20240327	-51.72	1579	20230726	29.20	4225	-51.72	20240327	1896	7.59	20240502	4225	-51.72	20240327	1579	29.20	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
123	20240605	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-50	5	-2.38	1408757810	683726	32.23	2090	2130	2015	2730	1470	2100	2060.39	1.34	62930	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	589	10.30	2.46	12	2.38	199.00	833.00	4225	20240327	-51.48	1579	20230726	29.83	4225	-51.48	20240327	1896	8.12	20240502	4225	-51.48	20240327	1579	29.83	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
124	20240605	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-55	5	-2.62	1309478890	634960	29.93	2090	2130	2015	2730	1470	2100	2062.27	1.34	63460	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	587	10.28	2.45	12	2.21	199.00	833.00	4225	20240327	-51.60	1579	20230726	29.51	4225	-51.60	20240327	1896	7.86	20240502	4225	-51.60	20240327	1579	29.51	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
125	20240605	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-60	5	-2.86	1222242475	591945	27.90	2090	2130	2015	2730	1470	2100	2064.76	1.34	72190	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	586	10.25	2.45	12	2.06	199.00	833.00	4225	20240327	-51.72	1579	20230726	29.20	4225	-51.72	20240327	1896	7.59	20240502	4225	-51.72	20240327	1579	29.20	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
126	20240605	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-60	5	-2.86	1157070790	559904	26.39	2090	2130	2015	2730	1470	2100	2066.52	1.34	67937	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	586	10.25	2.45	12	1.95	199.00	833.00	4225	20240327	-51.72	1579	20230726	29.20	4225	-51.72	20240327	1896	7.59	20240502	4225	-51.72	20240327	1579	29.20	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
127	20240605	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-40	5	-1.90	1034161820	499905	23.56	2090	2130	2015	2730	1470	2100	2068.69	1.34	64916	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	592	10.35	2.47	12	1.74	199.00	833.00	4225	20240327	-51.24	1579	20230726	30.46	4225	-51.24	20240327	1896	8.65	20240502	4225	-51.24	20240327	1579	30.46	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
128	20240605	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-55	5	-2.62	841953690	406227	19.15	2090	2130	2025	2730	1470	2100	2072.59	1.34	54473	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	587	10.28	2.45	12	1.41	199.00	833.00	4225	20240327	-51.60	1579	20230726	29.51	4225	-51.60	20240327	1896	7.86	20240502	4225	-51.60	20240327	1579	29.51	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
129	20240605	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-30	5	-1.43	280381420	134211	6.33	2090	2130	2065	2730	1470	2100	2089.07	1.34	27947	2773	2436	2243	1906	1713	2340	1810	144	630	500	1420	5	1	28721198	595	10.40	2.48	12	0.47	199.00	833.00	4225	20240327	-51.01	1579	20230726	31.10	4225	-51.01	20240327	1896	9.18	20240502	4225	-51.01	20240327	1579	31.10	20230726	0.54	N	101000	500	143 억	384389	N	N	N	00	N
130	20240604	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-510	5	-19.54	4725189225	2101340	184.93	2575	2580	2050	3390	1830	2610	2248.56	1.54	-59661	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	603	10.55	2.52	12	7.32	199.00	833.00	4225	20240327	-50.30	1579	20230726	33.00	4225	-50.30	20240327	1896	10.76	20240502	4225	-50.30	20240327	1579	33.00	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
131	20240604	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-475	5	-18.20	4467061835	1979994	174.25	2575	2580	2050	3390	1830	2610	2255.94	1.54	-68639	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	613	10.73	2.56	12	6.89	199.00	833.00	4225	20240327	-49.47	1579	20230726	35.21	4225	-49.47	20240327	1896	12.61	20240502	4225	-49.47	20240327	1579	35.21	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
132	20240604	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-450	5	-17.24	3901047735	1712396	150.70	2575	2580	2115	3390	1830	2610	2277.95	1.54	-99851	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	620	10.85	2.59	12	5.96	199.00	833.00	4225	20240327	-48.88	1579	20230726	36.80	4225	-48.88	20240327	1896	13.92	20240502	4225	-48.88	20240327	1579	36.80	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
133	20240604	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-460	5	-17.62	3317340020	1443966	127.08	2575	2580	2115	3390	1830	2610	2297.19	1.54	-79091	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	618	10.80	2.58	12	5.03	199.00	833.00	4225	20240327	-49.11	1579	20230726	36.16	4225	-49.11	20240327	1896	13.40	20240502	4225	-49.11	20240327	1579	36.16	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
134	20240604	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-365	5	-13.98	2600648185	1115617	98.18	2575	2580	2190	3390	1830	2610	2330.91	1.54	-42747	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	645	11.28	2.70	12	3.88	199.00	833.00	4225	20240327	-46.86	1579	20230726	42.18	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1579	42.18	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
135	20240604	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-350	5	-13.41	1575511890	658233	57.93	2575	2580	2245	3390	1830	2610	2393.26	1.54	-52118	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	649	11.36	2.71	12	2.29	199.00	833.00	4225	20240327	-46.51	1579	20230726	43.13	4225	-46.51	20240327	1896	19.20	20240502	4225	-46.51	20240327	1579	43.13	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
136	20240604	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-165	5	-6.32	728337165	294439	25.91	2575	2580	2405	3390	1830	2610	2473.24	1.54	-58516	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	702	12.29	2.94	12	1.03	199.00	833.00	4225	20240327	-42.13	1579	20230726	54.84	4225	-42.13	20240327	1896	28.96	20240502	4225	-42.13	20240327	1579	54.84	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
137	20240604	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-155	5	-5.94	259846745	103458	9.10	2575	2580	2425	3390	1830	2610	2510.78	1.54	-32451	2960	2785	2665	2490	2370	2872	2577	144	780	500	1770	5	1	28721198	705	12.34	2.95	12	0.36	199.00	833.00	4225	20240327	-41.89	1579	20230726	55.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1579	55.48	20230726	0.51	N	101000	500	143 억	442157	N	N	N	00	N
138	20240603	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-10	5	-0.38	3049027940	1130334	350.83	2600	2840	2545	3405	1835	2620	2697.72	1.54	3221	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	750	13.12	3.13	12	3.94	199.00	833.00	4225	20240327	-38.22	1579	20230726	65.29	4225	-38.22	20240327	1896	37.66	20240502	4225	-38.22	20240327	1579	65.29	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N
139	20240603	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-10	5	-0.38	2887303225	1068104	331.52	2600	2840	2545	3405	1835	2620	2703.20	1.54	287	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	750	13.12	3.13	12	3.72	199.00	833.00	4225	20240327	-38.22	1579	20230726	65.29	4225	-38.22	20240327	1896	37.66	20240502	4225	-38.22	20240327	1579	65.29	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N
140	20240603	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	95	2	3.63	1234554555	462670	143.60	2600	2760	2545	3405	1835	2620	2668.33	1.54	28582	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	780	13.64	3.26	12	1.61	199.00	833.00	4225	20240327	-35.74	1579	20230726	71.94	4225	-35.74	20240327	1896	43.20	20240502	4225	-35.74	20240327	1579	71.94	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N
141	20240603	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	40	2	1.53	1004172450	377993	117.32	2600	2760	2545	3405	1835	2620	2656.59	1.54	25165	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	764	13.37	3.19	12	1.32	199.00	833.00	4225	20240327	-37.04	1579	20230726	68.46	4225	-37.04	20240327	1896	40.30	20240502	4225	-37.04	20240327	1579	68.46	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N
142	20240603	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	50	2	1.91	878061505	330415	102.55	2600	2760	2545	3405	1835	2620	2657.45	1.54	20763	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	767	13.42	3.21	12	1.15	199.00	833.00	4225	20240327	-36.80	1579	20230726	69.09	4225	-36.80	20240327	1896	40.82	20240502	4225	-36.80	20240327	1579	69.09	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N
143	20240603	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	20	2	0.76	712433550	268172	83.23	2600	2760	2545	3405	1835	2620	2656.63	1.54	25074	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	758	13.27	3.17	12	0.93	199.00	833.00	4225	20240327	-37.51	1579	20230726	67.19	4225	-37.51	20240327	1896	39.24	20240502	4225	-37.51	20240327	1579	67.19	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N
144	20240603	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	70	2	2.67	285887835	109968	34.13	2600	2690	2545	3405	1835	2620	2599.74	1.54	10432	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	773	13.52	3.23	12	0.38	199.00	833.00	4225	20240327	-36.33	1579	20230726	70.36	4225	-36.33	20240327	1896	41.88	20240502	4225	-36.33	20240327	1579	70.36	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N
145	20240603	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	5	2	0.19	102524285	39716	12.33	2600	2625	2550	3405	1835	2620	2581.44	1.54	2717	2833	2726	2673	2566	2513	2700	2540	144	785	500	1780	5	1	28721198	754	13.19	3.15	12	0.14	199.00	833.00	4225	20240327	-37.87	1579	20230726	66.24	4225	-37.87	20240327	1896	38.45	20240502	4225	-37.87	20240327	1579	66.24	20230726	0.56	N	101000	500	143 억	441429	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History