KissMeData/417010/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,161319,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13610,30,2,0.22,3908406220,292599,56.16,13400,13690,13130,17650,9510,13580,13356.74,2.52,0,13345,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2684,52.55,5.23,12,1.48,259.00,2600.00,30000,20230710,-54.63,11590,20240206,17.43,16500,-17.52,20240625,11590,17.43,20240206,30000,-54.63,20230710,11590,17.43,20240206,2.86,N,417010,500,98 억,,497057,N,N,4,N,00,N
20240628,151334,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13620,40,2,0.29,3736371610,279942,53.73,13400,13690,13130,17650,9510,13580,13346.93,2.52,0,12824,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2686,52.59,5.24,12,1.42,259.00,2600.00,30000,20230710,-54.60,11590,20240206,17.52,16500,-17.45,20240625,11590,17.52,20240206,30000,-54.60,20230710,11590,17.52,20240206,2.86,N,417010,500,98 억,,497057,N,N,1,N,00,N
20240628,141332,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13640,60,2,0.44,3198923960,240434,46.15,13400,13690,13130,17650,9510,13580,13304.77,2.52,0,9326,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2690,52.66,5.25,12,1.22,259.00,2600.00,30000,20230710,-54.53,11590,20240206,17.69,16500,-17.33,20240625,11590,17.69,20240206,30000,-54.53,20230710,11590,17.69,20240206,2.86,N,417010,500,98 억,,497057,N,N,1,N,00,N
20240628,131332,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13290,-290,5,-2.14,2408204990,182151,34.96,13400,13480,13130,17650,9510,13580,13220.89,2.52,0,11729,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2621,51.31,5.11,12,0.92,259.00,2600.00,30000,20230710,-55.70,11590,20240206,14.67,16500,-19.45,20240625,11590,14.67,20240206,30000,-55.70,20230710,11590,14.67,20240206,2.86,N,417010,500,98 억,,497057,N,N,1,N,00,N
20240628,121328,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13290,-290,5,-2.14,2237140710,169290,32.49,13400,13480,13130,17650,9510,13580,13214.80,2.52,0,12582,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2621,51.31,5.11,12,0.86,259.00,2600.00,30000,20230710,-55.70,11590,20240206,14.67,16500,-19.45,20240625,11590,14.67,20240206,30000,-55.70,20230710,11590,14.67,20240206,2.86,N,417010,500,98 억,,497057,N,N,1,N,00,N
20240628,111306,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13270,-310,5,-2.28,2006730840,151878,29.15,13400,13480,13130,17650,9510,13580,13212.73,2.52,0,10457,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2617,51.24,5.10,12,0.77,259.00,2600.00,30000,20230710,-55.77,11590,20240206,14.50,16500,-19.58,20240625,11590,14.50,20240206,30000,-55.77,20230710,11590,14.50,20240206,2.86,N,417010,500,98 억,,497057,N,N,1,N,00,N
20240628,101302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13190,-390,5,-2.87,1728299560,130792,25.10,13400,13480,13130,17650,9510,13580,13214.05,2.52,0,7630,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2602,50.93,5.07,12,0.66,259.00,2600.00,30000,20230710,-56.03,11590,20240206,13.81,16500,-20.06,20240625,11590,13.81,20240206,30000,-56.03,20230710,11590,13.81,20240206,2.86,N,417010,500,98 억,,497057,N,N,1,N,00,N
20240628,091308,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13150,-430,5,-3.17,967533750,73076,14.03,13400,13480,13130,17650,9510,13580,13240.01,2.52,0,4725,15073,14326,13953,13206,12833,14140,13020,99,4070,500,9500,10,1,19724328,2594,50.77,5.06,12,0.37,259.00,2600.00,30000,20230710,-56.17,11590,20240206,13.46,16500,-20.30,20240625,11590,13.46,20240206,30000,-56.17,20230710,11590,13.46,20240206,2.86,N,417010,500,98 억,,497057,N,N,1,N,00,N
20240627,161256,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13580,-1050,5,-7.18,7088754660,506602,47.00,14630,14700,13580,19010,10250,14630,13994.01,2.62,0,-23189,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2679,52.43,5.22,12,2.57,259.00,2600.00,30000,20230710,-54.73,11590,20240206,17.17,16500,-17.70,20240625,11590,17.17,20240206,30000,-54.73,20230710,11590,17.17,20240206,2.51,N,417010,500,98 억,,517086,N,N,1,N,00,N
20240627,151302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13680,-950,5,-6.49,6526975830,465319,43.17,14630,14700,13660,19010,10250,14630,14025.98,2.62,0,-24404,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2698,52.82,5.26,12,2.36,259.00,2600.00,30000,20230710,-54.40,11590,20240206,18.03,16500,-17.09,20240625,11590,18.03,20240206,30000,-54.40,20230710,11590,18.03,20240206,2.51,N,417010,500,98 억,,517086,N,N,0,N,00,N
20240627,141301,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13740,-890,5,-6.08,5739971590,407918,37.85,14630,14700,13740,19010,10250,14630,14070.43,2.62,0,-23454,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2710,53.05,5.28,12,2.07,259.00,2600.00,30000,20230710,-54.20,11590,20240206,18.55,16500,-16.73,20240625,11590,18.55,20240206,30000,-54.20,20230710,11590,18.55,20240206,2.51,N,417010,500,98 억,,517086,N,N,0,N,00,N
20240627,131301,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13820,-810,5,-5.54,5274283870,374131,34.71,14630,14700,13760,19010,10250,14630,14096.43,2.62,0,-21599,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2726,53.36,5.32,12,1.90,259.00,2600.00,30000,20230710,-53.93,11590,20240206,19.24,16500,-16.24,20240625,11590,19.24,20240206,30000,-53.93,20230710,11590,19.24,20240206,2.51,N,417010,500,98 억,,517086,N,N,0,N,00,N
20240627,121302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13970,-660,5,-4.51,4451772260,314648,29.19,14630,14700,13900,19010,10250,14630,14147.35,2.62,0,-3608,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2755,53.94,5.37,12,1.60,259.00,2600.00,30000,20230710,-53.43,11590,20240206,20.53,16500,-15.33,20240625,11590,20.53,20240206,30000,-53.43,20230710,11590,20.53,20240206,2.51,N,417010,500,98 억,,517086,N,N,0,N,00,N
20240627,111302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13980,-650,5,-4.44,3643229060,256762,23.82,14630,14700,13950,19010,10250,14630,14187.93,2.62,0,-2662,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2757,53.98,5.38,12,1.30,259.00,2600.00,30000,20230710,-53.40,11590,20240206,20.62,16500,-15.27,20240625,11590,20.62,20240206,30000,-53.40,20230710,11590,20.62,20240206,2.51,N,417010,500,98 억,,517086,N,N,0,N,00,N
20240627,101302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14060,-570,5,-3.90,2740353720,192336,17.84,14630,14700,14000,19010,10250,14630,14246.36,2.62,0,5781,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2773,54.29,5.41,12,0.98,259.00,2600.00,30000,20230710,-53.13,11590,20240206,21.31,16500,-14.79,20240625,11590,21.31,20240206,30000,-53.13,20230710,11590,21.31,20240206,2.51,N,417010,500,98 억,,517086,N,N,0,N,00,N
20240627,091302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14350,-280,5,-1.91,761104350,52473,4.87,14630,14700,14350,19010,10250,14630,14503.00,2.62,0,-396,15990,15310,14780,14100,13570,15045,13835,99,4380,500,10240,10,1,19724328,2830,55.41,5.52,12,0.27,259.00,2600.00,30000,20230710,-52.17,11590,20240206,23.81,16500,-13.03,20240625,11590,23.81,20240206,30000,-52.17,20230710,11590,23.81,20240206,2.51,N,417010,500,98 억,,517086,N,N,0,N,00,N
20240626,161257,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14630,-590,5,-3.88,15869312770,1064834,17.97,15050,15460,14250,19780,10660,15220,14903.86,2.80,0,-45144,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,2886,56.49,5.63,12,5.40,259.00,2600.00,30000,20230710,-51.23,11590,20240206,26.23,16500,-11.33,20240625,11590,26.23,20240206,30000,-51.23,20230710,11590,26.23,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240626,151302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14350,-870,5,-5.72,14095389920,943048,15.92,15050,15460,14250,19780,10660,15220,14946.33,2.80,0,-38610,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,2830,55.41,5.52,12,4.78,259.00,2600.00,30000,20230710,-52.17,11590,20240206,23.81,16500,-13.03,20240625,11590,23.81,20240206,30000,-52.17,20230710,11590,23.81,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240626,141259,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14560,-660,5,-4.34,12207682060,812091,13.71,15050,15460,14510,19780,10660,15220,15032.17,2.80,0,-21720,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,2872,56.22,5.60,12,4.12,259.00,2600.00,30000,20230710,-51.47,11590,20240206,25.63,16500,-11.76,20240625,11590,25.63,20240206,30000,-51.47,20230710,11590,25.63,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240626,131258,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14660,-560,5,-3.68,10916550700,723549,12.21,15050,15460,14650,19780,10660,15220,15087.32,2.80,0,-18659,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,2892,56.60,5.64,12,3.67,259.00,2600.00,30000,20230710,-51.13,11590,20240206,26.49,16500,-11.15,20240625,11590,26.49,20240206,30000,-51.13,20230710,11590,26.49,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240626,121256,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14830,-390,5,-2.56,9849220170,651200,10.99,15050,15460,14750,19780,10660,15220,15124.57,2.80,0,-13765,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,2925,57.26,5.70,12,3.30,259.00,2600.00,30000,20230710,-50.57,11590,20240206,27.96,16500,-10.12,20240625,11590,27.96,20240206,30000,-50.57,20230710,11590,27.96,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240626,111259,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15070,-150,5,-0.99,8448402350,557100,9.40,15050,15460,14870,19780,10660,15220,15164.86,2.80,0,-5465,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,2972,58.19,5.80,12,2.82,259.00,2600.00,30000,20230710,-49.77,11590,20240206,30.03,16500,-8.67,20240625,11590,30.03,20240206,30000,-49.77,20230710,11590,30.03,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240626,101256,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15360,140,2,0.92,6206811300,410030,6.92,15050,15460,14870,19780,10660,15220,15137.25,2.80,0,10371,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,3030,59.31,5.91,12,2.08,259.00,2600.00,30000,20230710,-48.80,11590,20240206,32.53,16500,-6.91,20240625,11590,32.53,20240206,30000,-48.80,20230710,11590,32.53,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240626,091300,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15040,-180,5,-1.18,1841390360,121748,2.06,15050,15280,14970,19780,10660,15220,15123.79,2.80,0,-14642,17940,16580,15140,13780,12340,17260,14460,99,4560,500,10650,10,1,19724328,2967,58.07,5.78,12,0.62,259.00,2600.00,30000,20230710,-49.87,11590,20240206,29.77,16500,-8.85,20240625,11590,29.77,20240206,30000,-49.87,20230710,11590,29.77,20240206,2.50,N,417010,500,98 억,,552220,N,N,19,N,00,N
20240625,161255,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15220,2070,2,15.74,92702554570,5890704,4198.47,13740,16500,13700,17090,9210,13150,15737.86,2.57,0,52583,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3002,58.76,5.85,12,29.87,259.00,2600.00,30000,20230619,-49.27,11590,20240206,31.32,16500,-7.76,20240625,11590,31.32,20240206,30000,-49.27,20230710,11590,31.32,20240206,2.51,N,417010,500,98 억,,506295,N,N,19,N,00,N
20240625,151253,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15240,2090,2,15.89,90871113400,5770071,4112.49,13740,16500,13700,17090,9210,13150,15748.70,2.57,0,34224,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3006,58.84,5.86,12,29.25,259.00,2600.00,30000,20230619,-49.20,11590,20240206,31.49,16500,-7.64,20240625,11590,31.49,20240206,30000,-49.20,20230710,11590,31.49,20240206,2.51,N,417010,500,98 억,,506295,N,N,0,N,00,N
20240625,141256,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15460,2310,2,17.57,86546812280,5488639,3911.91,13740,16500,13700,17090,9210,13150,15768.36,2.57,0,9514,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3049,59.69,5.95,12,27.83,259.00,2600.00,30000,20230619,-48.47,11590,20240206,33.39,16500,-6.30,20240625,11590,33.39,20240206,30000,-48.47,20230710,11590,33.39,20240206,2.51,N,417010,500,98 억,,506295,N,N,0,N,00,N
20240625,131257,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15470,2320,2,17.64,81758504430,5182486,3693.70,13740,16500,13700,17090,9210,13150,15775.92,2.57,0,16973,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3051,59.73,5.95,12,26.27,259.00,2600.00,30000,20230619,-48.43,11590,20240206,33.48,16500,-6.24,20240625,11590,33.48,20240206,30000,-48.43,20230710,11590,33.48,20240206,2.51,N,417010,500,98 억,,506295,N,N,0,N,00,N
20240625,121300,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15680,2530,2,19.24,77343603840,4899353,3491.91,13740,16500,13700,17090,9210,13150,15786.49,2.57,0,13952,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3093,60.54,6.03,12,24.84,259.00,2600.00,30000,20230619,-47.73,11590,20240206,35.29,16500,-4.97,20240625,11590,35.29,20240206,30000,-47.73,20230710,11590,35.29,20240206,2.51,N,417010,500,98 억,,506295,N,N,0,N,00,N
20240625,111258,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15770,2620,2,19.92,68051643980,4296398,3062.16,13740,16500,13700,17090,9210,13150,15839.23,2.57,0,12257,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3111,60.89,6.07,12,21.78,259.00,2600.00,30000,20230619,-47.43,11590,20240206,36.07,16500,-4.42,20240625,11590,36.07,20240206,30000,-47.43,20230710,11590,36.07,20240206,2.51,N,417010,500,98 억,,506295,N,N,0,N,00,N
20240625,101256,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16180,3030,2,23.04,50354525180,3194424,2276.76,13740,16480,13700,17090,9210,13150,15763.26,2.57,0,1603,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3191,62.47,6.22,12,16.20,259.00,2600.00,30000,20230619,-46.07,11590,20240206,39.60,16480,-1.82,20240625,11590,39.60,20240206,30000,-46.07,20230710,11590,39.60,20240206,2.51,N,417010,500,98 억,,506295,N,N,0,N,00,N
20240625,091255,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15380,2230,2,16.96,13133081320,855342,609.63,13740,16100,13700,17090,9210,13150,15354.19,2.57,0,529,14383,13766,13363,12746,12343,13565,12545,99,3940,500,9200,10,1,19724328,3034,59.38,5.92,12,4.34,259.00,2600.00,30000,20230619,-48.73,11590,20240206,32.70,16100,-4.47,20240625,11590,32.70,20240206,30000,-48.73,20230710,11590,32.70,20240206,2.51,N,417010,500,98 억,,506295,N,N,0,N,00,N
20240624,161255,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13150,-850,5,-6.07,1839603700,138005,180.63,13920,13980,12960,18200,9800,14000,13330.41,2.63,0,-12782,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2594,50.77,5.06,12,0.70,259.00,2600.00,30000,20230619,-56.17,11590,20240206,13.46,15900,-17.30,20240109,11590,13.46,20240206,30000,-56.17,20230710,11590,13.46,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240624,151251,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13060,-940,5,-6.71,1750264790,131216,171.74,13920,13980,12960,18200,9800,14000,13338.81,2.63,0,-9611,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2576,50.42,5.02,12,0.67,259.00,2600.00,30000,20230619,-56.47,11590,20240206,12.68,15900,-17.86,20240109,11590,12.68,20240206,30000,-56.47,20230710,11590,12.68,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240624,141253,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13250,-750,5,-5.36,1206000350,89532,117.18,13920,13980,13210,18200,9800,14000,13470.05,2.63,0,-4882,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2613,51.16,5.10,12,0.45,259.00,2600.00,30000,20230619,-55.83,11590,20240206,14.32,15900,-16.67,20240109,11590,14.32,20240206,30000,-55.83,20230710,11590,14.32,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240624,131250,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13330,-670,5,-4.79,998916850,73916,96.74,13920,13980,13260,18200,9800,14000,13514.22,2.63,0,-383,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2629,51.47,5.13,12,0.37,259.00,2600.00,30000,20230619,-55.57,11590,20240206,15.01,15900,-16.16,20240109,11590,15.01,20240206,30000,-55.57,20230710,11590,15.01,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240624,121252,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13350,-650,5,-4.64,894837490,66095,86.51,13920,13980,13260,18200,9800,14000,13538.66,2.63,0,-322,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2633,51.54,5.13,12,0.34,259.00,2600.00,30000,20230619,-55.50,11590,20240206,15.19,15900,-16.04,20240109,11590,15.19,20240206,30000,-55.50,20230710,11590,15.19,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240624,111254,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13300,-700,5,-5.00,806788960,59477,77.85,13920,13980,13270,18200,9800,14000,13564.72,2.63,0,-387,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2623,51.35,5.12,12,0.30,259.00,2600.00,30000,20230619,-55.67,11590,20240206,14.75,15900,-16.35,20240109,11590,14.75,20240206,30000,-55.67,20230710,11590,14.75,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240624,101252,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13670,-330,5,-2.36,347240180,25366,33.20,13920,13980,13640,18200,9800,14000,13689.20,2.63,0,6580,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2696,52.78,5.26,12,0.13,259.00,2600.00,30000,20230619,-54.43,11590,20240206,17.95,15900,-14.03,20240109,11590,17.95,20240206,30000,-54.43,20230710,11590,17.95,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240624,091253,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13790,-210,5,-1.50,64177770,4648,6.08,13920,13980,13660,18200,9800,14000,13807.61,2.63,0,-1289,14553,14276,14053,13776,13553,14165,13665,99,4200,500,9800,10,1,19724328,2720,53.24,5.30,12,0.02,259.00,2600.00,30000,20230619,-54.03,11590,20240206,18.98,15900,-13.27,20240109,11590,18.98,20240206,30000,-54.03,20230710,11590,18.98,20240206,2.50,N,417010,500,98 억,,519139,N,N,15,N,00,N
20240621,161208,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14000,-200,5,-1.41,1066073740,75936,81.20,14220,14330,13830,18460,9940,14200,14039.14,2.63,0,-531,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2761,54.05,5.38,12,0.38,259.00,2600.00,30000,20230619,-53.33,11590,20240206,20.79,15900,-11.95,20240109,11590,20.79,20240206,30000,-53.33,20230710,11590,20.79,20240206,2.50,N,417010,500,98 억,,519693,N,N,15,N,00,N
20240621,151209,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13930,-270,5,-1.90,971213830,69152,73.95,14220,14330,13830,18460,9940,14200,14044.62,2.63,0,27,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2748,53.78,5.36,12,0.35,259.00,2600.00,30000,20230619,-53.57,11590,20240206,20.19,15900,-12.39,20240109,11590,20.19,20240206,30000,-53.57,20230710,11590,20.19,20240206,2.50,N,417010,500,98 억,,519693,N,N,7,N,00,N
20240621,141207,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13960,-240,5,-1.69,763280210,54213,57.97,14220,14330,13960,18460,9940,14200,14079.28,2.63,0,2822,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2754,53.90,5.37,12,0.27,259.00,2600.00,30000,20230619,-53.47,11590,20240206,20.45,15900,-12.20,20240109,11590,20.45,20240206,30000,-53.47,20230710,11590,20.45,20240206,2.50,N,417010,500,98 억,,519693,N,N,7,N,00,N
20240621,131209,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14140,-60,5,-0.42,624970970,44348,47.42,14220,14330,14000,18460,9940,14200,14092.43,2.63,0,6004,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2789,54.59,5.44,12,0.22,259.00,2600.00,30000,20230619,-52.87,11590,20240206,22.00,15900,-11.07,20240109,11590,22.00,20240206,30000,-52.87,20230710,11590,22.00,20240206,2.50,N,417010,500,98 억,,519693,N,N,7,N,00,N
20240621,121212,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14030,-170,5,-1.20,594771270,42202,45.13,14220,14330,14000,18460,9940,14200,14093.44,2.63,0,5352,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2767,54.17,5.40,12,0.21,259.00,2600.00,30000,20230619,-53.23,11590,20240206,21.05,15900,-11.76,20240109,11590,21.05,20240206,30000,-53.23,20230710,11590,21.05,20240206,2.50,N,417010,500,98 억,,519693,N,N,7,N,00,N
20240621,111210,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14020,-180,5,-1.27,507766760,36018,38.51,14220,14330,14000,18460,9940,14200,14097.58,2.63,0,4874,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2765,54.13,5.39,12,0.18,259.00,2600.00,30000,20230619,-53.27,11590,20240206,20.97,15900,-11.82,20240109,11590,20.97,20240206,30000,-53.27,20230710,11590,20.97,20240206,2.50,N,417010,500,98 억,,519693,N,N,7,N,00,N
20240621,101206,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14140,-60,5,-0.42,318484960,22547,24.11,14220,14330,14020,18460,9940,14200,14125.38,2.63,0,4390,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2789,54.59,5.44,12,0.11,259.00,2600.00,30000,20230619,-52.87,11590,20240206,22.00,15900,-11.07,20240109,11590,22.00,20240206,30000,-52.87,20230710,11590,22.00,20240206,2.50,N,417010,500,98 억,,519693,N,N,7,N,00,N
20240621,091213,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14160,-40,5,-0.28,69960200,4907,5.25,14220,14330,14160,18460,9940,14200,14257.22,2.63,0,854,14620,14410,14260,14050,13900,14335,13975,99,4260,500,9940,10,1,19724328,2793,54.67,5.45,12,0.02,259.00,2600.00,30000,20230619,-52.80,11590,20240206,22.17,15900,-10.94,20240109,11590,22.17,20240206,30000,-52.80,20230710,11590,22.17,20240206,2.50,N,417010,500,98 억,,519693,N,N,7,N,00,N
20240620,161204,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14200,-260,5,-1.80,1304892510,91588,64.66,14460,14470,14110,18790,10130,14460,14246.19,2.71,0,-13947,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2801,54.83,5.46,12,0.46,259.00,2600.00,30000,20230619,-52.67,11590,20240206,22.52,15900,-10.69,20240109,11590,22.52,20240206,30000,-52.67,20230710,11590,22.52,20240206,2.46,N,417010,500,98 억,,533639,N,N,7,N,00,N
20240620,151200,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14230,-230,5,-1.59,1233200070,86552,61.10,14460,14470,14110,18790,10130,14460,14247.84,2.71,0,-13597,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2807,54.94,5.47,12,0.44,259.00,2600.00,30000,20230619,-52.57,11590,20240206,22.78,15900,-10.50,20240109,11590,22.78,20240206,30000,-52.57,20230710,11590,22.78,20240206,2.46,N,417010,500,98 억,,533639,N,N,102,N,00,N
20240620,141206,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14250,-210,5,-1.45,1102419780,77355,54.61,14460,14470,14110,18790,10130,14460,14251.17,2.71,0,-13326,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2811,55.02,5.48,12,0.39,259.00,2600.00,30000,20230619,-52.50,11590,20240206,22.95,15900,-10.38,20240109,11590,22.95,20240206,30000,-52.50,20230710,11590,22.95,20240206,2.46,N,417010,500,98 억,,533639,N,N,102,N,00,N
20240620,131204,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14240,-220,5,-1.52,958594330,67322,47.53,14460,14470,14110,18790,10130,14460,14238.62,2.71,0,-9167,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2809,54.98,5.48,12,0.34,259.00,2600.00,30000,20230619,-52.53,11590,20240206,22.86,15900,-10.44,20240109,11590,22.86,20240206,30000,-52.53,20230710,11590,22.86,20240206,2.46,N,417010,500,98 억,,533639,N,N,102,N,00,N
20240620,121204,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14250,-210,5,-1.45,852741120,59902,42.29,14460,14470,14110,18790,10130,14460,14235.23,2.71,0,-9516,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2811,55.02,5.48,12,0.30,259.00,2600.00,30000,20230619,-52.50,11590,20240206,22.95,15900,-10.38,20240109,11590,22.95,20240206,30000,-52.50,20230710,11590,22.95,20240206,2.46,N,417010,500,98 억,,533639,N,N,102,N,00,N
20240620,111204,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14170,-290,5,-2.01,614235140,43062,30.40,14460,14470,14150,18790,10130,14460,14263.52,2.71,0,-9863,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2795,54.71,5.45,12,0.22,259.00,2600.00,30000,20230619,-52.77,11590,20240206,22.26,15900,-10.88,20240109,11590,22.26,20240206,30000,-52.77,20230710,11590,22.26,20240206,2.46,N,417010,500,98 억,,533639,N,N,102,N,00,N
20240620,101206,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14200,-260,5,-1.80,436272690,30513,21.54,14460,14470,14170,18790,10130,14460,14297.40,2.71,0,-8765,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2801,54.83,5.46,12,0.15,259.00,2600.00,30000,20230619,-52.67,11590,20240206,22.52,15900,-10.69,20240109,11590,22.52,20240206,30000,-52.67,20230710,11590,22.52,20240206,2.46,N,417010,500,98 억,,533639,N,N,102,N,00,N
20240620,091212,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14390,-70,5,-0.48,133759370,9345,6.60,14460,14470,14230,18790,10130,14460,14311.88,2.71,0,1029,14826,14642,14396,14212,13966,14735,14305,99,4330,500,10120,10,1,19724328,2838,55.56,5.53,12,0.05,259.00,2600.00,30000,20230619,-52.03,11590,20240206,24.16,15900,-9.50,20240109,11590,24.16,20240206,30000,-52.03,20230710,11590,24.16,20240206,2.46,N,417010,500,98 억,,533639,N,N,102,N,00,N
20240619,161159,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14460,10,2,0.07,2027039190,141408,94.52,14300,14580,14150,18780,10120,14450,14334.27,2.59,0,18902,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2852,55.83,5.56,12,0.72,259.00,2600.00,30150,20230613,-52.04,11590,20240206,24.76,15900,-9.06,20240109,11590,24.76,20240206,30000,-51.80,20230619,11590,24.76,20240206,2.50,N,417010,500,98 억,,511299,N,N,102,N,00,N
20240619,151200,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14380,-70,5,-0.48,1927109170,134486,89.89,14300,14580,14150,18780,10120,14450,14329.17,2.59,0,18575,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2836,55.52,5.53,12,0.68,259.00,2600.00,30150,20230613,-52.31,11590,20240206,24.07,15900,-9.56,20240109,11590,24.07,20240206,30000,-52.07,20230619,11590,24.07,20240206,2.50,N,417010,500,98 억,,511299,N,N,72,N,00,N
20240619,141208,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14200,-250,5,-1.73,1746080470,121803,81.41,14300,14580,14150,18780,10120,14450,14335.00,2.59,0,16322,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2801,54.83,5.46,12,0.62,259.00,2600.00,30150,20230613,-52.90,11590,20240206,22.52,15900,-10.69,20240109,11590,22.52,20240206,30000,-52.67,20230619,11590,22.52,20240206,2.50,N,417010,500,98 억,,511299,N,N,72,N,00,N
20240619,131156,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14420,-30,5,-0.21,1505530910,104950,70.15,14300,14580,14150,18780,10120,14450,14344.92,2.59,0,19171,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2844,55.68,5.55,12,0.53,259.00,2600.00,30150,20230613,-52.17,11590,20240206,24.42,15900,-9.31,20240109,11590,24.42,20240206,30000,-51.93,20230619,11590,24.42,20240206,2.50,N,417010,500,98 억,,511299,N,N,72,N,00,N
20240619,121157,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14410,-40,5,-0.28,1212659850,84629,56.57,14300,14580,14150,18780,10120,14450,14328.70,2.59,0,18880,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2842,55.64,5.54,12,0.43,259.00,2600.00,30150,20230613,-52.21,11590,20240206,24.33,15900,-9.37,20240109,11590,24.33,20240206,30000,-51.97,20230619,11590,24.33,20240206,2.50,N,417010,500,98 억,,511299,N,N,72,N,00,N
20240619,111201,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14500,50,2,0.35,1048739920,73256,48.96,14300,14580,14150,18780,10120,14450,14315.55,2.59,0,17581,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2860,55.98,5.58,12,0.37,259.00,2600.00,30150,20230613,-51.91,11590,20240206,25.11,15900,-8.81,20240109,11590,25.11,20240206,30000,-51.67,20230619,11590,25.11,20240206,2.50,N,417010,500,98 억,,511299,N,N,72,N,00,N
20240619,101203,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14390,-60,5,-0.42,791724420,55428,37.05,14300,14580,14150,18780,10120,14450,14282.93,2.59,0,13504,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2838,55.56,5.53,12,0.28,259.00,2600.00,30150,20230613,-52.27,11590,20240206,24.16,15900,-9.50,20240109,11590,24.16,20240206,30000,-52.03,20230619,11590,24.16,20240206,2.50,N,417010,500,98 억,,511299,N,N,72,N,00,N
20240619,091207,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14440,-10,5,-0.07,178449070,12411,8.30,14300,14580,14300,18780,10120,14450,14376.52,2.59,0,1083,15296,14872,14576,14152,13856,14725,14005,99,4330,500,10110,10,1,19724328,2848,55.75,5.55,12,0.06,259.00,2600.00,30150,20230613,-52.11,11590,20240206,24.59,15900,-9.18,20240109,11590,24.59,20240206,30000,-51.87,20230619,11590,24.59,20240206,2.50,N,417010,500,98 억,,511299,N,N,72,N,00,N
20240618,161153,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14450,-150,5,-1.03,2174062500,148726,67.55,15000,15000,14280,18980,10220,14600,14618.04,2.62,0,-2686,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2850,55.79,5.56,12,0.75,259.00,2600.00,30150,20230613,-52.07,11590,20240206,24.68,15900,-9.12,20240109,11590,24.68,20240206,30000,-51.83,20230619,11590,24.68,20240206,2.27,N,417010,500,98 억,,516463,N,N,72,N,00,N
20240618,151153,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14340,-260,5,-1.78,2078895610,142109,64.55,15000,15000,14290,18980,10220,14600,14628.88,2.62,0,-5910,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2828,55.37,5.52,12,0.72,259.00,2600.00,30150,20230613,-52.44,11590,20240206,23.73,15900,-9.81,20240109,11590,23.73,20240206,30000,-52.20,20230619,11590,23.73,20240206,2.27,N,417010,500,98 억,,516463,N,N,0,N,00,N
20240618,141157,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14550,-50,5,-0.34,1683811350,114729,52.11,15000,15000,14520,18980,10220,14600,14676.42,2.62,0,-4624,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2870,56.18,5.60,12,0.58,259.00,2600.00,30150,20230613,-51.74,11590,20240206,25.54,15900,-8.49,20240109,11590,25.54,20240206,30000,-51.50,20230619,11590,25.54,20240206,2.27,N,417010,500,98 억,,516463,N,N,0,N,00,N
20240618,131157,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14620,20,2,0.14,1505737070,102501,46.56,15000,15000,14520,18980,10220,14600,14689.97,2.62,0,-3954,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2884,56.45,5.62,12,0.52,259.00,2600.00,30150,20230613,-51.51,11590,20240206,26.14,15900,-8.05,20240109,11590,26.14,20240206,30000,-51.27,20230619,11590,26.14,20240206,2.27,N,417010,500,98 억,,516463,N,N,0,N,00,N
20240618,121153,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14670,70,2,0.48,1224156290,83210,37.79,15000,15000,14520,18980,10220,14600,14711.65,2.62,0,-3867,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2894,56.64,5.64,12,0.42,259.00,2600.00,30150,20230613,-51.34,11590,20240206,26.57,15900,-7.74,20240109,11590,26.57,20240206,30000,-51.10,20230619,11590,26.57,20240206,2.27,N,417010,500,98 억,,516463,N,N,0,N,00,N
20240618,111154,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14750,150,2,1.03,1051092370,71427,32.44,15000,15000,14520,18980,10220,14600,14715.62,2.62,0,-1631,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2909,56.95,5.67,12,0.36,259.00,2600.00,30150,20230613,-51.08,11590,20240206,27.26,15900,-7.23,20240109,11590,27.26,20240206,30000,-50.83,20230619,11590,27.26,20240206,2.27,N,417010,500,98 억,,516463,N,N,0,N,00,N
20240618,101153,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14620,20,2,0.14,754246170,51423,23.36,15000,15000,14520,18980,10220,14600,14667.49,2.62,0,-1235,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2884,56.45,5.62,12,0.26,259.00,2600.00,30150,20230613,-51.51,11590,20240206,26.14,15900,-8.05,20240109,11590,26.14,20240206,30000,-51.27,20230619,11590,26.14,20240206,2.27,N,417010,500,98 억,,516463,N,N,0,N,00,N
20240618,091203,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14730,130,2,0.89,266214160,18046,8.20,15000,15000,14520,18980,10220,14600,14751.98,2.62,0,-396,15346,14972,14766,14392,14186,14870,14290,99,4380,500,10220,10,1,19724328,2905,56.87,5.67,12,0.09,259.00,2600.00,30150,20230613,-51.14,11590,20240206,27.09,15900,-7.36,20240109,11590,27.09,20240206,30000,-50.90,20230619,11590,27.09,20240206,2.27,N,417010,500,98 억,,516463,N,N,0,N,00,N
20240617,161144,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14600,20,2,0.14,3184259820,214629,37.69,14860,15140,14560,18950,10210,14580,14837.47,2.78,0,-31543,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2880,56.37,5.62,12,1.09,259.00,2600.00,30150,20230613,-51.58,11590,20240206,25.97,15900,-8.18,20240109,11590,25.97,20240206,30000,-51.33,20230619,11590,25.97,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240617,151152,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14600,20,2,0.14,3093330050,208396,36.60,14860,15140,14590,18950,10210,14580,14844.44,2.78,0,-31219,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2880,56.37,5.62,12,1.06,259.00,2600.00,30150,20230613,-51.58,11590,20240206,25.97,15900,-8.18,20240109,11590,25.97,20240206,30000,-51.33,20230619,11590,25.97,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240617,141141,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14670,90,2,0.62,2771059190,186398,32.73,14860,15140,14590,18950,10210,14580,14867.48,2.78,0,-26253,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2894,56.64,5.64,12,0.95,259.00,2600.00,30150,20230613,-51.34,11590,20240206,26.57,15900,-7.74,20240109,11590,26.57,20240206,30000,-51.10,20230619,11590,26.57,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240617,131141,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14800,220,2,1.51,2623545040,176392,30.98,14860,15140,14590,18950,10210,14580,14874.59,2.78,0,-22757,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2919,57.14,5.69,12,0.89,259.00,2600.00,30150,20230613,-50.91,11590,20240206,27.70,15900,-6.92,20240109,11590,27.70,20240206,30000,-50.67,20230619,11590,27.70,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240617,121141,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14760,180,2,1.23,2486659840,167118,29.35,14860,15140,14590,18950,10210,14580,14880.97,2.78,0,-20688,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2911,56.99,5.68,12,0.85,259.00,2600.00,30150,20230613,-51.04,11590,20240206,27.35,15900,-7.17,20240109,11590,27.35,20240206,30000,-50.80,20230619,11590,27.35,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240617,111132,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14780,200,2,1.37,2209209310,148295,26.04,14860,15140,14590,18950,10210,14580,14898.96,2.78,0,-15441,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2915,57.07,5.68,12,0.75,259.00,2600.00,30150,20230613,-50.98,11590,20240206,27.52,15900,-7.04,20240109,11590,27.52,20240206,30000,-50.73,20230619,11590,27.52,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240617,101132,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14830,250,2,1.71,1657245950,111434,19.57,14860,15140,14590,18950,10210,14580,14873.91,2.78,0,-7242,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2925,57.26,5.70,12,0.56,259.00,2600.00,30150,20230613,-50.81,11590,20240206,27.96,15900,-6.73,20240109,11590,27.96,20240206,30000,-50.57,20230619,11590,27.96,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240617,091136,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14620,40,2,0.27,1143099150,76600,13.45,14860,15140,14590,18950,10210,14580,14926.24,2.78,0,-1288,16113,15346,14963,14196,13813,15155,14005,99,4370,500,10200,10,1,19724328,2884,56.45,5.62,12,0.39,259.00,2600.00,30150,20230613,-51.51,11590,20240206,26.14,15900,-8.05,20240109,11590,26.14,20240206,30000,-51.27,20230619,11590,26.14,20240206,2.37,N,417010,500,98 억,,548106,N,N,0,N,00,N
20240614,160955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14580,-470,5,-3.12,8626439750,566804,230.30,15660,15730,14580,19560,10540,15050,15220.17,3.34,0,-112435,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,2876,56.29,5.61,12,2.87,259.00,2600.00,30150,20230613,-51.64,11590,20240206,25.80,15900,-8.30,20240109,11590,25.80,20240206,30000,-51.40,20230619,11590,25.80,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240614,150959,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14780,-270,5,-1.79,8439307870,554028,225.11,15660,15730,14580,19560,10540,15050,15232.64,3.34,0,-110592,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,2915,57.07,5.68,12,2.81,259.00,2600.00,30150,20230613,-50.98,11590,20240206,27.52,15900,-7.04,20240109,11590,27.52,20240206,30000,-50.73,20230619,11590,27.52,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240614,140958,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14740,-310,5,-2.06,7808077490,510974,207.62,15660,15730,14740,19560,10540,15050,15280.77,3.34,0,-110173,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,2907,56.91,5.67,12,2.59,259.00,2600.00,30150,20230613,-51.11,11590,20240206,27.18,15900,-7.30,20240109,11590,27.18,20240206,30000,-50.87,20230619,11590,27.18,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240614,131000,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14990,-60,5,-0.40,7190096590,469306,190.69,15660,15730,14980,19560,10540,15050,15320.70,3.34,0,-108968,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,2957,57.88,5.77,12,2.38,259.00,2600.00,30150,20230613,-50.28,11590,20240206,29.34,15900,-5.72,20240109,11590,29.34,20240206,30000,-50.03,20230619,11590,29.34,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240614,121006,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15100,50,2,0.33,6584788170,429078,174.34,15660,15730,15060,19560,10540,15050,15346.37,3.34,0,-92744,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,2978,58.30,5.81,12,2.18,259.00,2600.00,30150,20230613,-49.92,11590,20240206,30.28,15900,-5.03,20240109,11590,30.28,20240206,30000,-49.67,20230619,11590,30.28,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240614,111121,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15210,160,2,1.06,6181393790,402434,163.52,15660,15730,15060,19560,10540,15050,15360.02,3.34,0,-86504,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,3000,58.73,5.85,12,2.04,259.00,2600.00,30150,20230613,-49.55,11590,20240206,31.23,15900,-4.34,20240109,11590,31.23,20240206,30000,-49.30,20230619,11590,31.23,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240614,101121,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15380,330,2,2.19,5036000820,327101,132.91,15660,15730,15060,19560,10540,15050,15395.86,3.34,0,-65462,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,3034,59.38,5.92,12,1.66,259.00,2600.00,30150,20230613,-48.99,11590,20240206,32.70,15900,-3.27,20240109,11590,32.70,20240206,30000,-48.73,20230619,11590,32.70,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240614,091126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15150,100,2,0.66,2288364170,149178,60.61,15660,15660,15060,19560,10540,15050,15339.82,3.34,0,-48083,15583,15316,15033,14766,14483,15450,14900,99,4510,500,10530,10,1,19724328,2988,58.49,5.83,12,0.76,259.00,2600.00,30150,20230613,-49.75,11590,20240206,30.72,15900,-4.72,20240109,11590,30.72,20240206,30000,-49.50,20230619,11590,30.72,20240206,2.19,N,417010,500,98 억,,658885,N,N,0,N,00,N
20240613,161107,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15050,210,2,1.42,3670597280,243374,63.95,14950,15300,14750,19290,10390,14840,15082.10,3.24,0,18429,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2969,58.11,5.79,12,1.23,259.00,2600.00,30150,20230613,-50.08,11590,20240206,29.85,15900,-5.35,20240109,11590,29.85,20240206,30150,-50.08,20230613,11590,29.85,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240613,151126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14980,140,2,0.94,3448965340,228660,60.08,14950,15300,14750,19290,10390,14840,15083.38,3.24,0,20772,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2955,57.84,5.76,12,1.16,259.00,2600.00,30150,20230613,-50.32,11590,20240206,29.25,15900,-5.79,20240109,11590,29.25,20240206,30150,-50.32,20230613,11590,29.25,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240613,141115,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15040,200,2,1.35,3156355410,209209,54.97,14950,15300,14750,19290,10390,14840,15087.09,3.24,0,23409,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2967,58.07,5.78,12,1.06,259.00,2600.00,30150,20230613,-50.12,11590,20240206,29.77,15900,-5.41,20240109,11590,29.77,20240206,30150,-50.12,20230613,11590,29.77,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240613,131114,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15180,340,2,2.29,2968377500,196733,51.69,14950,15300,14750,19290,10390,14840,15088.36,3.24,0,22266,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2994,58.61,5.84,12,1.00,259.00,2600.00,30150,20230613,-49.65,11590,20240206,30.97,15900,-4.53,20240109,11590,30.97,20240206,30150,-49.65,20230613,11590,30.97,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240613,121117,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15090,250,2,1.68,1935995650,128820,33.85,14950,15250,14750,19290,10390,14840,15028.69,3.24,0,6128,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2976,58.26,5.80,12,0.65,259.00,2600.00,30150,20230613,-49.95,11590,20240206,30.20,15900,-5.09,20240109,11590,30.20,20240206,30150,-49.95,20230613,11590,30.20,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240613,111111,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14960,120,2,0.81,1754624690,116747,30.68,14950,15250,14750,19290,10390,14840,15029.29,3.24,0,4890,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2951,57.76,5.75,12,0.59,259.00,2600.00,30150,20230613,-50.38,11590,20240206,29.08,15900,-5.91,20240109,11590,29.08,20240206,30150,-50.38,20230613,11590,29.08,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240613,101109,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14970,130,2,0.88,1458617720,96988,25.48,14950,15250,14750,19290,10390,14840,15039.16,3.24,0,8163,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2953,57.80,5.76,12,0.49,259.00,2600.00,30150,20230613,-50.35,11590,20240206,29.16,15900,-5.85,20240109,11590,29.16,20240206,30150,-50.35,20230613,11590,29.16,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240613,091118,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15100,260,2,1.75,748655290,49489,13.00,14950,15250,14880,19290,10390,14840,15127.71,3.24,0,7641,15840,15340,14800,14300,13760,15590,14550,99,4450,500,10380,10,1,19724328,2978,58.30,5.81,12,0.25,259.00,2600.00,30150,20230613,-49.92,11590,20240206,30.28,15900,-5.03,20240109,11590,30.28,20240206,30150,-49.92,20230613,11590,30.28,20240206,2.19,N,417010,500,98 억,,639711,N,N,0,N,00,N
20240612,161059,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14840,690,2,4.88,5601195600,379141,192.43,14670,15300,14260,18390,9910,14150,14773.42,3.26,0,-2827,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2927,57.30,5.71,12,1.92,259.00,2600.00,30150,20230613,-50.78,11590,20240206,28.04,15900,-6.67,20240109,11590,28.04,20240206,30150,-50.78,20230613,11590,28.04,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240612,151112,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14850,700,2,4.95,5392647750,365085,185.30,14670,15300,14260,18390,9910,14150,14770.99,3.26,0,-8297,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2929,57.34,5.71,12,1.85,259.00,2600.00,30150,20230613,-50.75,11590,20240206,28.13,15900,-6.60,20240109,11590,28.13,20240206,30150,-50.75,20230613,11590,28.13,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240612,141105,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14710,560,2,3.96,5016270840,339571,172.35,14670,15300,14260,18390,9910,14150,14772.44,3.26,0,-14817,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2901,56.80,5.66,12,1.72,259.00,2600.00,30150,20230613,-51.21,11590,20240206,26.92,15900,-7.48,20240109,11590,26.92,20240206,30150,-51.21,20230613,11590,26.92,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240612,131106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14790,640,2,4.52,4607285990,311912,158.31,14670,15300,14260,18390,9910,14150,14771.17,3.26,0,-13117,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2917,57.10,5.69,12,1.58,259.00,2600.00,30150,20230613,-50.95,11590,20240206,27.61,15900,-6.98,20240109,11590,27.61,20240206,30150,-50.95,20230613,11590,27.61,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240612,121106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14560,410,2,2.90,4180195440,282920,143.59,14670,15300,14260,18390,9910,14150,14775.26,3.26,0,-9458,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2872,56.22,5.60,12,1.43,259.00,2600.00,30150,20230613,-51.71,11590,20240206,25.63,15900,-8.43,20240109,11590,25.63,20240206,30150,-51.71,20230613,11590,25.63,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240612,111103,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14500,350,2,2.47,3466036560,234240,118.89,14670,15300,14260,18390,9910,14150,14797.03,3.26,0,8453,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2860,55.98,5.58,12,1.19,259.00,2600.00,30150,20230613,-51.91,11590,20240206,25.11,15900,-8.81,20240109,11590,25.11,20240206,30150,-51.91,20230613,11590,25.11,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240612,101106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14330,180,2,1.27,3226944740,217695,110.49,14670,15300,14260,18390,9910,14150,14823.34,3.26,0,14081,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2826,55.33,5.51,12,1.10,259.00,2600.00,30150,20230613,-52.47,11590,20240206,23.64,15900,-9.87,20240109,11590,23.64,20240206,30150,-52.47,20230613,11590,23.64,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240612,091109,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14830,680,2,4.81,1947166650,130335,66.15,14670,15300,14620,18390,9910,14150,14939.90,3.26,0,11523,15290,14720,14160,13590,13030,15005,13875,99,4240,500,9900,10,1,19724328,2925,57.26,5.70,12,0.66,259.00,2600.00,30150,20230613,-50.81,11590,20240206,27.96,15900,-6.73,20240109,11590,27.96,20240206,30150,-50.81,20230613,11590,27.96,20240206,2.24,N,417010,500,98 억,,643255,N,N,1,N,00,N
20240610,161054,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13730,80,2,0.59,698767790,51010,74.89,13650,13930,13500,17740,9560,13650,13698.62,3.14,0,11507,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2708,53.01,5.28,12,0.26,259.00,2600.00,30150,20230613,-54.46,11590,20240206,18.46,15900,-13.65,20240109,11590,18.46,20240206,30150,-54.46,20230613,11590,18.46,20240206,2.23,N,417010,500,98 억,,619349,N,N,54,N,00,N
20240610,151106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13740,90,2,0.66,674683720,49256,72.32,13650,13930,13500,17740,9560,13650,13697.49,3.14,0,11299,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2710,53.05,5.28,12,0.25,259.00,2600.00,30150,20230613,-54.43,11590,20240206,18.55,15900,-13.58,20240109,11590,18.55,20240206,30150,-54.43,20230613,11590,18.55,20240206,2.23,N,417010,500,98 억,,619349,N,N,12,N,00,N
20240610,141100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13730,80,2,0.59,618190680,45139,66.27,13650,13930,13500,17740,9560,13650,13695.27,3.14,0,11863,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2708,53.01,5.28,12,0.23,259.00,2600.00,30150,20230613,-54.46,11590,20240206,18.46,15900,-13.65,20240109,11590,18.46,20240206,30150,-54.46,20230613,11590,18.46,20240206,2.23,N,417010,500,98 억,,619349,N,N,12,N,00,N
20240610,131056,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13820,170,2,1.25,538084380,39353,57.78,13650,13880,13500,17740,9560,13650,13673.27,3.14,0,11989,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2726,53.36,5.32,12,0.20,259.00,2600.00,30150,20230613,-54.16,11590,20240206,19.24,15900,-13.08,20240109,11590,19.24,20240206,30150,-54.16,20230613,11590,19.24,20240206,2.23,N,417010,500,98 억,,619349,N,N,12,N,00,N
20240610,121058,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13690,40,2,0.29,467286240,34188,50.19,13650,13880,13500,17740,9560,13650,13668.14,3.14,0,9233,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2700,52.86,5.27,12,0.17,259.00,2600.00,30150,20230613,-54.59,11590,20240206,18.12,15900,-13.90,20240109,11590,18.12,20240206,30150,-54.59,20230613,11590,18.12,20240206,2.23,N,417010,500,98 억,,619349,N,N,12,N,00,N
20240610,111102,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13640,-10,5,-0.07,392618660,28730,42.18,13650,13880,13500,17740,9560,13650,13665.81,3.14,0,5544,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2690,52.66,5.25,12,0.15,259.00,2600.00,30150,20230613,-54.76,11590,20240206,17.69,15900,-14.21,20240109,11590,17.69,20240206,30150,-54.76,20230613,11590,17.69,20240206,2.23,N,417010,500,98 억,,619349,N,N,12,N,00,N
20240610,101058,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13580,-70,5,-0.51,297228310,21695,31.85,13650,13880,13530,17740,9560,13650,13700.31,3.14,0,4581,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2679,52.43,5.22,12,0.11,259.00,2600.00,30150,20230613,-54.96,11590,20240206,17.17,15900,-14.59,20240109,11590,17.17,20240206,30150,-54.96,20230613,11590,17.17,20240206,2.23,N,417010,500,98 억,,619349,N,N,12,N,00,N
20240610,091104,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13710,60,2,0.44,45832790,3373,4.95,13650,13710,13530,17740,9560,13650,13588.14,3.14,0,-417,14390,14020,13710,13340,13030,13865,13185,99,4090,500,9550,10,1,19724328,2704,52.93,5.27,12,0.02,259.00,2600.00,30150,20230613,-54.53,11590,20240206,18.29,15900,-13.77,20240109,11590,18.29,20240206,30150,-54.53,20230613,11590,18.29,20240206,2.23,N,417010,500,98 억,,619349,N,N,12,N,00,N
20240607,161131,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13650,-130,5,-0.94,926490860,68084,68.39,13720,14080,13400,17910,9650,13780,13608.05,3.12,0,3055,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2692,52.70,5.25,12,0.35,259.00,2600.00,30150,20230613,-54.73,11590,20240206,17.77,15900,-14.15,20240109,11590,17.77,20240206,30150,-54.73,20230613,11590,17.77,20240206,2.25,N,417010,500,98 억,,616298,N,N,12,N,00,N
20240607,151145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13610,-170,5,-1.23,904554170,66477,66.77,13720,14080,13400,17910,9650,13780,13607.02,3.12,0,3344,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2684,52.55,5.23,12,0.34,259.00,2600.00,30150,20230613,-54.86,11590,20240206,17.43,15900,-14.40,20240109,11590,17.43,20240206,30150,-54.86,20230613,11590,17.43,20240206,2.25,N,417010,500,98 억,,616298,N,N,4,N,00,N
20240607,141133,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13620,-160,5,-1.16,802925740,59005,59.27,13720,14080,13400,17910,9650,13780,13607.76,3.12,0,1870,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2686,52.59,5.24,12,0.30,259.00,2600.00,30150,20230613,-54.83,11590,20240206,17.52,15900,-14.34,20240109,11590,17.52,20240206,30150,-54.83,20230613,11590,17.52,20240206,2.25,N,417010,500,98 억,,616298,N,N,4,N,00,N
20240607,131133,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13690,-90,5,-0.65,729429490,53610,53.85,13720,14080,13400,17910,9650,13780,13606.22,3.12,0,-304,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2700,52.86,5.27,12,0.27,259.00,2600.00,30150,20230613,-54.59,11590,20240206,18.12,15900,-13.90,20240109,11590,18.12,20240206,30150,-54.59,20230613,11590,18.12,20240206,2.25,N,417010,500,98 억,,616298,N,N,4,N,00,N
20240607,121137,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13670,-110,5,-0.80,594925210,43746,43.94,13720,14080,13400,17910,9650,13780,13599.53,3.12,0,-3874,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2696,52.78,5.26,12,0.22,259.00,2600.00,30150,20230613,-54.66,11590,20240206,17.95,15900,-14.03,20240109,11590,17.95,20240206,30150,-54.66,20230613,11590,17.95,20240206,2.25,N,417010,500,98 억,,616298,N,N,4,N,00,N
20240607,111117,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13600,-180,5,-1.31,505632920,37208,37.37,13720,14080,13400,17910,9650,13780,13589.36,3.12,0,-7358,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2683,52.51,5.23,12,0.19,259.00,2600.00,30150,20230613,-54.89,11590,20240206,17.34,15900,-14.47,20240109,11590,17.34,20240206,30150,-54.89,20230613,11590,17.34,20240206,2.25,N,417010,500,98 억,,616298,N,N,4,N,00,N
20240607,101137,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13510,-270,5,-1.96,337471000,24768,24.88,13720,14080,13500,17910,9650,13780,13625.28,3.12,0,-6531,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2665,52.16,5.20,12,0.13,259.00,2600.00,30150,20230613,-55.19,11590,20240206,16.57,15900,-15.03,20240109,11590,16.57,20240206,30150,-55.19,20230613,11590,16.57,20240206,2.25,N,417010,500,98 억,,616298,N,N,4,N,00,N
20240607,091136,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13830,50,2,0.36,60534840,4360,4.38,13720,14080,13720,17910,9650,13780,13884.14,3.12,0,-1425,14780,14280,13940,13440,13100,14110,13270,99,4130,500,9640,10,1,19724328,2728,53.40,5.32,12,0.02,259.00,2600.00,30150,20230613,-54.13,11590,20240206,19.33,15900,-13.02,20240109,11590,19.33,20240206,30150,-54.13,20230613,11590,19.33,20240206,2.25,N,417010,500,98 억,,616298,N,N,4,N,00,N
20240605,161132,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13780,-120,5,-0.86,1385731270,99240,128.26,14170,14440,13600,18070,9730,13900,13963.56,3.14,0,-2787,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2718,53.20,5.30,12,0.50,259.00,2600.00,30150,20230613,-54.30,11590,20240206,18.90,15900,-13.33,20240109,11590,18.90,20240206,30150,-54.30,20230613,11590,18.90,20240206,2.33,N,417010,500,98 억,,619219,N,N,4,N,00,N
20240605,151129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13710,-190,5,-1.37,1350171040,96653,124.92,14170,14440,13600,18070,9730,13900,13969.26,3.14,0,-1881,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2704,52.93,5.27,12,0.49,259.00,2600.00,30150,20230613,-54.53,11590,20240206,18.29,15900,-13.77,20240109,11590,18.29,20240206,30150,-54.53,20230613,11590,18.29,20240206,2.33,N,417010,500,98 억,,619219,N,N,2,N,00,N
20240605,141130,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13890,-10,5,-0.07,1062928680,75737,97.89,14170,14440,13830,18070,9730,13900,14034.47,3.14,0,471,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2740,53.63,5.34,12,0.38,259.00,2600.00,30150,20230613,-53.93,11590,20240206,19.84,15900,-12.64,20240109,11590,19.84,20240206,30150,-53.93,20230613,11590,19.84,20240206,2.33,N,417010,500,98 억,,619219,N,N,2,N,00,N
20240605,131129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13920,20,2,0.14,948437940,67516,87.26,14170,14440,13830,18070,9730,13900,14047.60,3.14,0,2056,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2746,53.75,5.35,12,0.34,259.00,2600.00,30150,20230613,-53.83,11590,20240206,20.10,15900,-12.45,20240109,11590,20.10,20240206,30150,-53.83,20230613,11590,20.10,20240206,2.33,N,417010,500,98 억,,619219,N,N,2,N,00,N
20240605,121127,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13850,-50,5,-0.36,877235870,62382,80.63,14170,14440,13830,18070,9730,13900,14062.32,3.14,0,3616,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2732,53.47,5.33,12,0.32,259.00,2600.00,30150,20230613,-54.06,11590,20240206,19.50,15900,-12.89,20240109,11590,19.50,20240206,30150,-54.06,20230613,11590,19.50,20240206,2.33,N,417010,500,98 억,,619219,N,N,2,N,00,N
20240605,111129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14000,100,2,0.72,751572960,53356,68.96,14170,14440,13840,18070,9730,13900,14086.01,3.14,0,7481,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2761,54.05,5.38,12,0.27,259.00,2600.00,30150,20230613,-53.57,11590,20240206,20.79,15900,-11.95,20240109,11590,20.79,20240206,30150,-53.57,20230613,11590,20.79,20240206,2.33,N,417010,500,98 억,,619219,N,N,2,N,00,N
20240605,101124,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14260,360,2,2.59,562659400,39958,51.64,14170,14440,13840,18070,9730,13900,14081.27,3.14,0,7771,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2813,55.06,5.48,12,0.20,259.00,2600.00,30150,20230613,-52.70,11590,20240206,23.04,15900,-10.31,20240109,11590,23.04,20240206,30150,-52.70,20230613,11590,23.04,20240206,2.33,N,417010,500,98 억,,619219,N,N,2,N,00,N
20240605,091125,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13920,20,2,0.14,160814360,11519,14.89,14170,14240,13890,18070,9730,13900,13960.79,3.14,0,7234,14420,14160,13890,13630,13360,14290,13760,99,4170,500,9730,10,1,19724328,2746,53.75,5.35,12,0.06,259.00,2600.00,30150,20230613,-53.83,11590,20240206,20.10,15900,-12.45,20240109,11590,20.10,20240206,30150,-53.83,20230613,11590,20.10,20240206,2.33,N,417010,500,98 억,,619219,N,N,2,N,00,N
20240604,161116,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13900,20,2,0.14,1060014580,76312,121.33,13830,14150,13620,18040,9720,13880,13890.48,3.09,0,9563,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2742,53.67,5.35,12,0.39,259.00,2600.00,30150,20230613,-53.90,11590,20240206,19.93,15900,-12.58,20240109,11590,19.93,20240206,30150,-53.90,20230613,11590,19.93,20240206,2.32,N,417010,500,98 억,,609379,N,N,2,N,00,N
20240604,151117,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13960,80,2,0.58,974150210,70144,111.52,13830,14150,13620,18040,9720,13880,13887.86,3.09,0,8042,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2754,53.90,5.37,12,0.36,259.00,2600.00,30150,20230613,-53.70,11590,20240206,20.45,15900,-12.20,20240109,11590,20.45,20240206,30150,-53.70,20230613,11590,20.45,20240206,2.32,N,417010,500,98 억,,609379,N,N,0,N,00,N
20240604,141119,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13870,-10,5,-0.07,793911750,57157,90.88,13830,14150,13620,18040,9720,13880,13890.02,3.09,0,7363,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2736,53.55,5.33,12,0.29,259.00,2600.00,30150,20230613,-54.00,11590,20240206,19.67,15900,-12.77,20240109,11590,19.67,20240206,30150,-54.00,20230613,11590,19.67,20240206,2.32,N,417010,500,98 억,,609379,N,N,0,N,00,N
20240604,131116,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13900,20,2,0.14,607827670,43767,69.59,13830,14150,13620,18040,9720,13880,13887.81,3.09,0,6988,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2742,53.67,5.35,12,0.22,259.00,2600.00,30150,20230613,-53.90,11590,20240206,19.93,15900,-12.58,20240109,11590,19.93,20240206,30150,-53.90,20230613,11590,19.93,20240206,2.32,N,417010,500,98 억,,609379,N,N,0,N,00,N
20240604,121114,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14020,140,2,1.01,535525930,38577,61.33,13830,14150,13620,18040,9720,13880,13882.00,3.09,0,6043,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2765,54.13,5.39,12,0.20,259.00,2600.00,30150,20230613,-53.50,11590,20240206,20.97,15900,-11.82,20240109,11590,20.97,20240206,30150,-53.50,20230613,11590,20.97,20240206,2.32,N,417010,500,98 억,,609379,N,N,0,N,00,N
20240604,111110,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13850,-30,5,-0.22,405687270,29221,46.46,13830,14150,13620,18040,9720,13880,13883.42,3.09,0,5043,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2732,53.47,5.33,12,0.15,259.00,2600.00,30150,20230613,-54.06,11590,20240206,19.50,15900,-12.89,20240109,11590,19.50,20240206,30150,-54.06,20230613,11590,19.50,20240206,2.32,N,417010,500,98 억,,609379,N,N,0,N,00,N
20240604,101115,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13860,-20,5,-0.14,327681960,23570,37.47,13830,14150,13620,18040,9720,13880,13902.50,3.09,0,7049,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2734,53.51,5.33,12,0.12,259.00,2600.00,30150,20230613,-54.03,11590,20240206,19.59,15900,-12.83,20240109,11590,19.59,20240206,30150,-54.03,20230613,11590,19.59,20240206,2.32,N,417010,500,98 억,,609379,N,N,0,N,00,N
20240604,091113,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13840,-40,5,-0.29,73788620,5368,8.53,13830,13840,13620,18040,9720,13880,13746.02,3.09,0,1690,14760,14320,13960,13520,13160,14140,13340,99,4160,500,9710,10,1,19724328,2730,53.44,5.32,12,0.03,259.00,2600.00,30150,20230613,-54.10,11590,20240206,19.41,15900,-12.96,20240109,11590,19.41,20240206,30150,-54.10,20230613,11590,19.41,20240206,2.32,N,417010,500,98 억,,609379,N,N,0,N,00,N
20240603,161101,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13880,-30,5,-0.22,872264340,62754,97.15,14150,14400,13600,18080,9740,13910,13899.77,3.09,0,-338,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2738,53.59,5.34,12,0.32,259.00,2600.00,30150,20230613,-53.96,11590,20240206,19.76,15900,-12.70,20240109,11590,19.76,20240206,30150,-53.96,20230613,11590,19.76,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N
20240603,151101,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13730,-180,5,-1.29,856241090,61597,95.36,14150,14400,13600,18080,9740,13910,13900.69,3.09,0,-116,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2708,53.01,5.28,12,0.31,259.00,2600.00,30150,20230613,-54.46,11590,20240206,18.46,15900,-13.65,20240109,11590,18.46,20240206,30150,-54.46,20230613,11590,18.46,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N
20240603,141101,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13750,-160,5,-1.15,766529760,55058,85.24,14150,14400,13600,18080,9740,13910,13922.22,3.09,0,-1984,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2712,53.09,5.29,12,0.28,259.00,2600.00,30150,20230613,-54.39,11590,20240206,18.64,15900,-13.52,20240109,11590,18.64,20240206,30150,-54.39,20230613,11590,18.64,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N
20240603,131101,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13710,-200,5,-1.44,663140910,47504,73.54,14150,14400,13600,18080,9740,13910,13959.69,3.09,0,-1107,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2704,52.93,5.27,12,0.24,259.00,2600.00,30150,20230613,-54.53,11590,20240206,18.29,15900,-13.77,20240109,11590,18.29,20240206,30150,-54.53,20230613,11590,18.29,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N
20240603,121100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13850,-60,5,-0.43,579634740,41411,64.11,14150,14400,13600,18080,9740,13910,13997.12,3.09,0,-2403,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2732,53.47,5.33,12,0.21,259.00,2600.00,30150,20230613,-54.06,11590,20240206,19.50,15900,-12.89,20240109,11590,19.50,20240206,30150,-54.06,20230613,11590,19.50,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N
20240603,111055,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13730,-180,5,-1.29,525620200,37489,58.04,14150,14400,13600,18080,9740,13910,14020.65,3.09,0,-853,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2708,53.01,5.28,12,0.19,259.00,2600.00,30150,20230613,-54.46,11590,20240206,18.46,15900,-13.65,20240109,11590,18.46,20240206,30150,-54.46,20230613,11590,18.46,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N
20240603,101049,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13980,70,2,0.50,390494180,27653,42.81,14150,14400,13910,18080,9740,13910,14121.22,3.09,0,-2347,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2757,53.98,5.38,12,0.14,259.00,2600.00,30150,20230613,-53.63,11590,20240206,20.62,15900,-12.08,20240109,11590,20.62,20240206,30150,-53.63,20230613,11590,20.62,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N
20240603,091048,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13990,80,2,0.58,71366010,5070,7.85,14150,14250,13990,18080,9740,13910,14076.14,3.09,0,1712,14423,14166,13983,13726,13543,14075,13635,99,4170,500,9730,10,1,19724328,2759,54.02,5.38,12,0.03,259.00,2600.00,30150,20230613,-53.60,11590,20240206,20.71,15900,-12.01,20240109,11590,20.71,20240206,30150,-53.60,20230613,11590,20.71,20240206,2.31,N,417010,500,98 억,,609575,N,N,1,N,00,N