KissMeData/088130/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	0	3	0.00	198018460	24028	78.59	8220	8500	8180	10690	5770	8230	8241.15	2.09	7748	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	878	-13.43	0.52	12	0.23	-613.00	15931.00	11290	20240426	-27.10	5130	20231101	60.43	11290	-27.10	20240426	6050	36.03	20240116	11290	-27.10	20240426	5130	60.43	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
3	20240628	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-30	5	-0.36	175047810	21229	69.43	8220	8500	8190	10690	5770	8230	8245.69	2.09	5972	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	874	-13.38	0.51	12	0.20	-613.00	15931.00	11290	20240426	-27.37	5130	20231101	59.84	11290	-27.37	20240426	6050	35.54	20240116	11290	-27.37	20240426	5130	59.84	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
4	20240628	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	60	2	0.73	133023270	16113	52.70	8220	8500	8200	10690	5770	8230	8255.65	2.09	5499	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	884	-13.52	0.52	12	0.15	-613.00	15931.00	11290	20240426	-26.57	5130	20231101	61.60	11290	-26.57	20240426	6050	37.02	20240116	11290	-26.57	20240426	5130	61.60	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
5	20240628	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	30	2	0.36	76164740	9217	30.15	8220	8500	8200	10690	5770	8230	8263.51	2.09	-166	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	881	-13.47	0.52	12	0.09	-613.00	15931.00	11290	20240426	-26.84	5130	20231101	61.01	11290	-26.84	20240426	6050	36.53	20240116	11290	-26.84	20240426	5130	61.01	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
6	20240628	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	10	2	0.12	48531610	5859	19.16	8220	8500	8210	10690	5770	8230	8283.26	2.09	-1152	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	879	-13.44	0.52	12	0.05	-613.00	15931.00	11290	20240426	-27.02	5130	20231101	60.62	11290	-27.02	20240426	6050	36.20	20240116	11290	-27.02	20240426	5130	60.62	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
7	20240628	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	90	2	1.09	29176270	3513	11.49	8220	8500	8210	10690	5770	8230	8305.23	2.09	-1360	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	887	-13.57	0.52	12	0.03	-613.00	15931.00	11290	20240426	-26.31	5130	20231101	62.18	11290	-26.31	20240426	6050	37.52	20240116	11290	-26.31	20240426	5130	62.18	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
8	20240628	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	80	2	0.97	13107890	1584	5.18	8220	8500	8210	10690	5770	8230	8275.18	2.09	-229	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	886	-13.56	0.52	12	0.01	-613.00	15931.00	11290	20240426	-26.40	5130	20231101	61.99	11290	-26.40	20240426	6050	37.36	20240116	11290	-26.40	20240426	5130	61.99	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
9	20240628	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	180	2	2.19	1759680	211	0.69	8220	8500	8210	10690	5770	8230	8339.72	2.09	-39	8590	8410	8310	8130	8030	8360	8080	56	2460	500	5260	10	1	10662938	897	-13.72	0.53	12	0.00	-613.00	15931.00	11290	20240426	-25.51	5130	20231101	63.94	11290	-25.51	20240426	6050	39.01	20240116	11290	-25.51	20240426	5130	63.94	20231101	4.21	N	088130	500	55 억	223055	N	N	N	N
10	20240627	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-170	5	-2.02	252067550	30536	51.51	8490	8490	8210	10920	5880	8400	8254.79	2.10	-433	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	878	-13.43	0.52	12	0.29	-613.00	15931.00	11290	20240426	-27.10	5130	20231101	60.43	11290	-27.10	20240426	6050	36.03	20240116	11290	-27.10	20240426	5130	60.43	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
11	20240627	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	-140	5	-1.67	217231120	26299	44.36	8490	8490	8220	10920	5880	8400	8260.05	2.10	1184	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	881	-13.47	0.52	12	0.25	-613.00	15931.00	11290	20240426	-26.84	5130	20231101	61.01	11290	-26.84	20240426	6050	36.53	20240116	11290	-26.84	20240426	5130	61.01	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
12	20240627	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	-150	5	-1.79	196211090	23749	40.06	8490	8490	8220	10920	5880	8400	8261.87	2.10	918	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	880	-13.46	0.52	12	0.22	-613.00	15931.00	11290	20240426	-26.93	5130	20231101	60.82	11290	-26.93	20240426	6050	36.36	20240116	11290	-26.93	20240426	5130	60.82	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
13	20240627	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	-120	5	-1.43	185520720	22455	37.88	8490	8490	8220	10920	5880	8400	8261.89	2.10	635	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	883	-13.51	0.52	12	0.21	-613.00	15931.00	11290	20240426	-26.66	5130	20231101	61.40	11290	-26.66	20240426	6050	36.86	20240116	11290	-26.66	20240426	5130	61.40	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
14	20240627	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	-120	5	-1.43	139317000	16846	28.42	8490	8490	8220	10920	5880	8400	8270.03	2.10	-954	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	883	-13.51	0.52	12	0.16	-613.00	15931.00	11290	20240426	-26.66	5130	20231101	61.40	11290	-26.66	20240426	6050	36.86	20240116	11290	-26.66	20240426	5130	61.40	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
15	20240627	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-90	5	-1.07	100567450	12142	20.48	8490	8490	8230	10920	5880	8400	8282.61	2.10	-1408	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	886	-13.56	0.52	12	0.11	-613.00	15931.00	11290	20240426	-26.40	5130	20231101	61.99	11290	-26.40	20240426	6050	37.36	20240116	11290	-26.40	20240426	5130	61.99	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
16	20240627	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-100	5	-1.19	39332050	4726	7.97	8490	8490	8280	10920	5880	8400	8322.48	2.10	-1910	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	885	-13.54	0.52	12	0.04	-613.00	15931.00	11290	20240426	-26.48	5130	20231101	61.79	11290	-26.48	20240426	6050	37.19	20240116	11290	-26.48	20240426	5130	61.79	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
17	20240627	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	70	2	0.83	1050480	125	0.21	8490	8490	8350	10920	5880	8400	8403.84	2.10	-93	8673	8536	8323	8186	7973	8605	8255	56	2520	500	5370	10	1	10662938	903	-13.82	0.53	12	0.00	-613.00	15931.00	11290	20240426	-24.98	5130	20231101	65.11	11290	-24.98	20240426	6050	40.00	20240116	11290	-24.98	20240426	5130	65.11	20231101	4.38	N	088130	500	55 억	223477	N	N	N	N
18	20240626	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	70	2	0.84	491755000	59165	54.71	8330	8460	8110	10820	5840	8330	8311.58	1.96	14325	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	896	-13.70	0.53	12	0.55	-613.00	15931.00	11290	20240426	-25.60	5130	20231101	63.74	11290	-25.60	20240426	6050	38.84	20240116	11290	-25.60	20240426	5130	63.74	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
19	20240626	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	30	2	0.36	459341800	55286	51.13	8330	8460	8110	10820	5840	8330	8308.47	1.96	12159	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	891	-13.64	0.52	12	0.52	-613.00	15931.00	11290	20240426	-25.95	5130	20231101	62.96	11290	-25.95	20240426	6050	38.18	20240116	11290	-25.95	20240426	5130	62.96	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
20	20240626	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	60	2	0.72	436268150	52519	48.57	8330	8460	8110	10820	5840	8330	8306.86	1.96	11230	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	895	-13.69	0.53	12	0.49	-613.00	15931.00	11290	20240426	-25.69	5130	20231101	63.55	11290	-25.69	20240426	6050	38.68	20240116	11290	-25.69	20240426	5130	63.55	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
21	20240626	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	10	2	0.12	405112020	48794	45.12	8330	8460	8110	10820	5840	8330	8302.50	1.96	8823	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	889	-13.61	0.52	12	0.46	-613.00	15931.00	11290	20240426	-26.13	5130	20231101	62.57	11290	-26.13	20240426	6050	37.85	20240116	11290	-26.13	20240426	5130	62.57	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
22	20240626	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	80	2	0.96	334472380	40308	37.28	8330	8460	8110	10820	5840	8330	8297.92	1.96	8015	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	897	-13.72	0.53	12	0.38	-613.00	15931.00	11290	20240426	-25.51	5130	20231101	63.94	11290	-25.51	20240426	6050	39.01	20240116	11290	-25.51	20240426	5130	63.94	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
23	20240626	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	90	2	1.08	316035640	38114	35.25	8330	8460	8110	10820	5840	8330	8291.85	1.96	8546	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	898	-13.74	0.53	12	0.36	-613.00	15931.00	11290	20240426	-25.42	5130	20231101	64.13	11290	-25.42	20240426	6050	39.17	20240116	11290	-25.42	20240426	5130	64.13	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
24	20240626	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	20	2	0.24	289830490	35001	32.37	8330	8400	8110	10820	5840	8330	8280.63	1.96	8277	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	890	-13.62	0.52	12	0.33	-613.00	15931.00	11290	20240426	-26.04	5130	20231101	62.77	11290	-26.04	20240426	6050	38.02	20240116	11290	-26.04	20240426	5130	62.77	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
25	20240626	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	40	2	0.48	30416840	3656	3.38	8330	8400	8250	10820	5840	8330	8319.70	1.96	-1923	9110	8720	8500	8110	7890	8610	8000	56	2490	500	5330	10	1	10662938	892	-13.65	0.53	12	0.03	-613.00	15931.00	11290	20240426	-25.86	5130	20231101	63.16	11290	-25.86	20240426	6050	38.35	20240116	11290	-25.86	20240426	5130	63.16	20231101	4.59	N	088130	500	55 억	208822	N	N	N	N
26	20240625	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-560	5	-6.30	912572740	108130	160.88	8800	8890	8280	11550	6230	8890	8439.71	1.77	20532	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	888	-13.59	0.52	12	1.01	-613.00	15931.00	11290	20240426	-26.22	5130	20231101	62.38	11290	-26.22	20240426	6050	37.69	20240116	11290	-26.22	20240426	5130	62.38	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
27	20240625	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-600	5	-6.75	831109170	98318	146.28	8800	8890	8290	11550	6230	8890	8453.28	1.77	19508	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	884	-13.52	0.52	12	0.92	-613.00	15931.00	11290	20240426	-26.57	5130	20231101	61.60	11290	-26.57	20240426	6050	37.02	20240116	11290	-26.57	20240426	5130	61.60	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
28	20240625	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-510	5	-5.74	696160590	82143	122.21	8800	8890	8350	11550	6230	8890	8474.98	1.77	18617	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	894	-13.67	0.53	12	0.77	-613.00	15931.00	11290	20240426	-25.78	5130	20231101	63.35	11290	-25.78	20240426	6050	38.51	20240116	11290	-25.78	20240426	5130	63.35	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
29	20240625	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	-430	5	-4.84	552600240	65104	96.86	8800	8890	8350	11550	6230	8890	8487.96	1.77	14275	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	902	-13.80	0.53	12	0.61	-613.00	15931.00	11290	20240426	-25.07	5130	20231101	64.91	11290	-25.07	20240426	6050	39.83	20240116	11290	-25.07	20240426	5130	64.91	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
30	20240625	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-500	5	-5.62	441898790	51964	77.31	8800	8890	8350	11550	6230	8890	8503.94	1.77	5098	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	895	-13.69	0.53	12	0.49	-613.00	15931.00	11290	20240426	-25.69	5130	20231101	63.55	11290	-25.69	20240426	6050	38.68	20240116	11290	-25.69	20240426	5130	63.55	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
31	20240625	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-510	5	-5.74	378663440	44417	66.08	8800	8890	8360	11550	6230	8890	8525.19	1.77	4252	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	894	-13.67	0.53	12	0.42	-613.00	15931.00	11290	20240426	-25.78	5130	20231101	63.35	11290	-25.78	20240426	6050	38.51	20240116	11290	-25.78	20240426	5130	63.35	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
32	20240625	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-510	5	-5.74	280435790	32739	48.71	8800	8890	8360	11550	6230	8890	8565.80	1.77	-674	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	894	-13.67	0.53	12	0.31	-613.00	15931.00	11290	20240426	-25.78	5130	20231101	63.35	11290	-25.78	20240426	6050	38.51	20240116	11290	-25.78	20240426	5130	63.35	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
33	20240625	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	0	3	0.00	21709370	2454	3.65	8800	8890	8710	11550	6230	8890	8846.52	1.77	-1358	9596	9242	9046	8692	8496	9145	8595	56	2660	500	5680	10	1	10662938	948	-14.50	0.56	12	0.02	-613.00	15931.00	11290	20240426	-21.26	5130	20231101	73.29	11290	-21.26	20240426	6050	46.94	20240116	11290	-21.26	20240426	5130	73.29	20231101	4.61	N	088130	500	55 억	188397	N	N	N	N
34	20240624	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	-350	5	-3.79	608476580	67186	127.99	9320	9400	8850	12010	6470	9240	9056.60	1.79	-2024	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	948	-14.50	0.56	12	0.63	-613.00	15931.00	11290	20240426	-21.26	5130	20231101	73.29	11290	-21.26	20240426	6050	46.94	20240116	11290	-21.26	20240426	5130	73.29	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
35	20240624	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-340	5	-3.68	585842550	64639	123.13	9320	9400	8850	12010	6470	9240	9063.30	1.79	-491	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	949	-14.52	0.56	12	0.61	-613.00	15931.00	11290	20240426	-21.17	5130	20231101	73.49	11290	-21.17	20240426	6050	47.11	20240116	11290	-21.17	20240426	5130	73.49	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
36	20240624	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	-350	5	-3.79	551323200	60752	115.73	9320	9400	8850	12010	6470	9240	9074.98	1.79	-832	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	948	-14.50	0.56	12	0.57	-613.00	15931.00	11290	20240426	-21.26	5130	20231101	73.29	11290	-21.26	20240426	6050	46.94	20240116	11290	-21.26	20240426	5130	73.29	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
37	20240624	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-240	5	-2.60	394352920	43128	82.16	9320	9400	8940	12010	6470	9240	9143.78	1.79	-1612	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	960	-14.68	0.56	12	0.40	-613.00	15931.00	11290	20240426	-20.28	5130	20231101	75.44	11290	-20.28	20240426	6050	48.76	20240116	11290	-20.28	20240426	5130	75.44	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
38	20240624	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-130	5	-1.41	380130800	41555	79.16	9320	9400	8940	12010	6470	9240	9147.65	1.79	-1773	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	971	-14.86	0.57	12	0.39	-613.00	15931.00	11290	20240426	-19.31	5130	20231101	77.58	11290	-19.31	20240426	6050	50.58	20240116	11290	-19.31	20240426	5130	77.58	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
39	20240624	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-250	5	-2.71	348441540	38059	72.50	9320	9400	8940	12010	6470	9240	9155.30	1.79	-164	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	959	-14.67	0.56	12	0.36	-613.00	15931.00	11290	20240426	-20.37	5130	20231101	75.24	11290	-20.37	20240426	6050	48.60	20240116	11290	-20.37	20240426	5130	75.24	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
40	20240624	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-180	5	-1.95	219756340	23727	45.20	9320	9400	9060	12010	6470	9240	9261.87	1.79	-1998	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	966	-14.78	0.57	12	0.22	-613.00	15931.00	11290	20240426	-19.75	5130	20231101	76.61	11290	-19.75	20240426	6050	49.75	20240116	11290	-19.75	20240426	5130	76.61	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
41	20240624	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	110	2	1.19	24671410	2644	5.04	9320	9350	9310	12010	6470	9240	9331.09	1.79	-475	9720	9480	9190	8950	8660	9600	9070	56	2770	500	5910	10	1	10662938	997	-15.25	0.59	12	0.02	-613.00	15931.00	11290	20240426	-17.18	5130	20231101	82.26	11290	-17.18	20240426	6050	54.55	20240116	11290	-17.18	20240426	5130	82.26	20231101	4.60	N	088130	500	55 억	190746	N	N	N	N
42	20240621	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	250	2	2.78	471696860	51179	101.27	8900	9430	8900	11680	6300	8990	9216.78	1.84	-5340	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	985	-15.07	0.58	12	0.48	-613.00	15931.00	11290	20240426	-18.16	5130	20231101	80.12	11290	-18.16	20240426	6050	52.73	20240116	11290	-18.16	20240426	5130	80.12	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
43	20240621	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	200	2	2.22	430568170	46726	92.46	8900	9430	8900	11680	6300	8990	9215.25	1.84	-5203	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	980	-14.99	0.58	12	0.44	-613.00	15931.00	11290	20240426	-18.60	5130	20231101	79.14	11290	-18.60	20240426	6050	51.90	20240116	11290	-18.60	20240426	5130	79.14	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
44	20240621	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	230	2	2.56	399095510	43304	85.69	8900	9430	8900	11680	6300	8990	9216.68	1.84	-3535	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	983	-15.04	0.58	12	0.41	-613.00	15931.00	11290	20240426	-18.33	5130	20231101	79.73	11290	-18.33	20240426	6050	52.40	20240116	11290	-18.33	20240426	5130	79.73	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
45	20240621	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	210	2	2.34	365609710	39675	78.51	8900	9430	8900	11680	6300	8990	9215.71	1.84	-2139	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	981	-15.01	0.58	12	0.37	-613.00	15931.00	11290	20240426	-18.51	5130	20231101	79.34	11290	-18.51	20240426	6050	52.07	20240116	11290	-18.51	20240426	5130	79.34	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
46	20240621	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	200	2	2.22	342768790	37190	73.59	8900	9430	8900	11680	6300	8990	9217.33	1.84	-1154	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	980	-14.99	0.58	12	0.35	-613.00	15931.00	11290	20240426	-18.60	5130	20231101	79.14	11290	-18.60	20240426	6050	51.90	20240116	11290	-18.60	20240426	5130	79.14	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
47	20240621	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	260	2	2.89	314048400	34072	67.42	8900	9430	8900	11680	6300	8990	9217.89	1.84	-1690	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	986	-15.09	0.58	12	0.32	-613.00	15931.00	11290	20240426	-18.07	5130	20231101	80.31	11290	-18.07	20240426	6050	52.89	20240116	11290	-18.07	20240426	5130	80.31	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
48	20240621	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	200	2	2.22	170056660	18581	36.77	8900	9280	8900	11680	6300	8990	9153.09	1.84	-4369	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	980	-14.99	0.58	12	0.17	-613.00	15931.00	11290	20240426	-18.60	5130	20231101	79.14	11290	-18.60	20240426	6050	51.90	20240116	11290	-18.60	20240426	5130	79.14	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
49	20240621	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	30	2	0.33	18588090	2063	4.08	8900	9070	8900	11680	6300	8990	9011.30	1.84	-1253	9456	9222	9036	8802	8616	9130	8710	56	2690	500	5750	10	1	10662938	962	-14.71	0.57	12	0.02	-613.00	15931.00	11290	20240426	-20.11	5130	20231101	75.83	11290	-20.11	20240426	6050	49.09	20240116	11290	-20.11	20240426	5130	75.83	20231101	4.56	N	088130	500	55 억	196071	N	N	N	N
50	20240620	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-100	5	-1.10	452552370	50185	69.03	9110	9270	8850	11810	6370	9090	9017.68	1.82	2430	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	959	-14.67	0.56	12	0.47	-613.00	15931.00	11290	20240426	-20.37	5130	20231101	75.24	11290	-20.37	20240426	6050	48.60	20240116	11290	-20.37	20240426	5130	75.24	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
51	20240620	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-90	5	-0.99	441108890	48913	67.28	9110	9270	8850	11810	6370	9090	9018.23	1.82	2150	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	960	-14.68	0.56	12	0.46	-613.00	15931.00	11290	20240426	-20.28	5130	20231101	75.44	11290	-20.28	20240426	6050	48.76	20240116	11290	-20.28	20240426	5130	75.44	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
52	20240620	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-40	5	-0.44	374207170	41510	57.10	9110	9270	8850	11810	6370	9090	9014.87	1.82	728	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	965	-14.76	0.57	12	0.39	-613.00	15931.00	11290	20240426	-19.84	5130	20231101	76.41	11290	-19.84	20240426	6050	49.59	20240116	11290	-19.84	20240426	5130	76.41	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
53	20240620	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	-110	5	-1.21	336710560	37356	51.38	9110	9270	8850	11810	6370	9090	9013.56	1.82	-869	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	958	-14.65	0.56	12	0.35	-613.00	15931.00	11290	20240426	-20.46	5130	20231101	75.05	11290	-20.46	20240426	6050	48.43	20240116	11290	-20.46	20240426	5130	75.05	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
54	20240620	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-130	5	-1.43	310416340	34413	47.33	9110	9270	8850	11810	6370	9090	9020.32	1.82	-1114	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	955	-14.62	0.56	12	0.32	-613.00	15931.00	11290	20240426	-20.64	5130	20231101	74.66	11290	-20.64	20240426	6050	48.10	20240116	11290	-20.64	20240426	5130	74.66	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
55	20240620	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-100	5	-1.10	268137970	29692	40.84	9110	9270	8850	11810	6370	9090	9030.65	1.82	187	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	959	-14.67	0.56	12	0.28	-613.00	15931.00	11290	20240426	-20.37	5130	20231101	75.24	11290	-20.37	20240426	6050	48.60	20240116	11290	-20.37	20240426	5130	75.24	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
56	20240620	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	-110	5	-1.21	241075730	26674	36.69	9110	9270	8850	11810	6370	9090	9037.85	1.82	1041	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	958	-14.65	0.56	12	0.25	-613.00	15931.00	11290	20240426	-20.46	5130	20231101	75.05	11290	-20.46	20240426	6050	48.43	20240116	11290	-20.46	20240426	5130	75.05	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
57	20240620	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	180	2	1.98	48275860	5261	7.24	9110	9270	9090	11810	6370	9090	9176.18	1.82	1578	9963	9526	9243	8806	8523	9385	8665	56	2720	500	5810	10	1	10662938	988	-15.12	0.58	12	0.05	-613.00	15931.00	11290	20240426	-17.89	5130	20231101	80.70	11290	-17.89	20240426	6050	53.22	20240116	11290	-17.89	20240426	5130	80.70	20231101	4.55	N	088130	500	55 억	193639	N	N	N	N
58	20240619	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-210	5	-2.26	663000020	72363	219.98	9310	9680	8960	12090	6510	9300	9162.23	1.93	-13064	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	969	-14.83	0.57	12	0.68	-613.00	15931.00	11290	20240426	-19.49	5130	20231101	77.19	11290	-19.49	20240426	6050	50.25	20240116	11290	-19.49	20240426	5130	77.19	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
59	20240619	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	-230	5	-2.47	599796280	65395	198.79	9310	9680	8960	12090	6510	9300	9171.90	1.93	-11435	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	967	-14.80	0.57	12	0.61	-613.00	15931.00	11290	20240426	-19.66	5130	20231101	76.80	11290	-19.66	20240426	6050	49.92	20240116	11290	-19.66	20240426	5130	76.80	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
60	20240619	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-250	5	-2.69	422936970	45796	139.21	9310	9680	9030	12090	6510	9300	9235.24	1.93	-10338	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	965	-14.76	0.57	12	0.43	-613.00	15931.00	11290	20240426	-19.84	5130	20231101	76.41	11290	-19.84	20240426	6050	49.59	20240116	11290	-19.84	20240426	5130	76.41	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
61	20240619	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-120	5	-1.29	307896790	33138	100.74	9310	9680	9170	12090	6510	9300	9291.35	1.93	-9938	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	979	-14.98	0.58	12	0.31	-613.00	15931.00	11290	20240426	-18.69	5130	20231101	78.95	11290	-18.69	20240426	6050	51.74	20240116	11290	-18.69	20240426	5130	78.95	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
62	20240619	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-70	5	-0.75	275401200	29606	90.00	9310	9680	9180	12090	6510	9300	9302.21	1.93	-8475	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	984	-15.06	0.58	12	0.28	-613.00	15931.00	11290	20240426	-18.25	5130	20231101	79.92	11290	-18.25	20240426	6050	52.56	20240116	11290	-18.25	20240426	5130	79.92	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
63	20240619	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	-20	5	-0.22	175092340	18742	56.97	9310	9680	9260	12090	6510	9300	9342.24	1.93	-1924	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	990	-15.14	0.58	12	0.18	-613.00	15931.00	11290	20240426	-17.80	5130	20231101	80.90	11290	-17.80	20240426	6050	53.39	20240116	11290	-17.80	20240426	5130	80.90	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
64	20240619	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	80	2	0.86	64366330	6832	20.77	9310	9680	9310	12090	6510	9300	9421.30	1.93	635	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	1000	-15.30	0.59	12	0.06	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
65	20240619	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	50	2	0.54	11528930	1220	3.71	9310	9680	9310	12090	6510	9300	9449.94	1.93	-245	9600	9450	9360	9210	9120	9405	9165	56	2790	500	5950	10	1	10662938	997	-15.25	0.59	12	0.01	-613.00	15931.00	11290	20240426	-17.18	5130	20231101	82.26	11290	-17.18	20240426	6050	54.55	20240116	11290	-17.18	20240426	5130	82.26	20231101	4.49	N	088130	500	55 억	205564	N	N	N	N
66	20240618	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	-100	5	-1.06	307798500	32895	54.80	9400	9510	9270	12220	6580	9400	9357.27	1.91	2141	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	992	-15.17	0.58	12	0.31	-613.00	15931.00	11290	20240426	-17.63	5130	20231101	81.29	11290	-17.63	20240426	6050	53.72	20240116	11290	-17.63	20240426	5130	81.29	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
67	20240618	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	-100	5	-1.06	287670860	30729	51.19	9400	9510	9270	12220	6580	9400	9361.54	1.91	1856	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	992	-15.17	0.58	12	0.29	-613.00	15931.00	11290	20240426	-17.63	5130	20231101	81.29	11290	-17.63	20240426	6050	53.72	20240116	11290	-17.63	20240426	5130	81.29	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
68	20240618	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-90	5	-0.96	240982680	25708	42.83	9400	9510	9300	12220	6580	9400	9373.84	1.91	1530	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	993	-15.19	0.58	12	0.24	-613.00	15931.00	11290	20240426	-17.54	5130	20231101	81.48	11290	-17.54	20240426	6050	53.88	20240116	11290	-17.54	20240426	5130	81.48	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
69	20240618	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	40	2	0.43	163851260	17470	29.10	9400	9510	9300	12220	6580	9400	9379.01	1.91	1110	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	1007	-15.40	0.59	12	0.16	-613.00	15931.00	11290	20240426	-16.39	5130	20231101	84.02	11290	-16.39	20240426	6050	56.03	20240116	11290	-16.39	20240426	5130	84.02	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
70	20240618	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	40	2	0.43	159267330	16984	28.29	9400	9510	9300	12220	6580	9400	9377.49	1.91	898	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	1007	-15.40	0.59	12	0.16	-613.00	15931.00	11290	20240426	-16.39	5130	20231101	84.02	11290	-16.39	20240426	6050	56.03	20240116	11290	-16.39	20240426	5130	84.02	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
71	20240618	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	20	2	0.21	138139510	14748	24.57	9400	9510	9300	12220	6580	9400	9366.66	1.91	-202	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	1004	-15.37	0.59	12	0.14	-613.00	15931.00	11290	20240426	-16.56	5130	20231101	83.63	11290	-16.56	20240426	6050	55.70	20240116	11290	-16.56	20240426	5130	83.63	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
72	20240618	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-20	5	-0.21	82504170	8781	14.63	9400	9510	9330	12220	6580	9400	9395.76	1.91	1392	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	1000	-15.30	0.59	12	0.08	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
73	20240618	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	0	3	0.00	17173900	1821	3.03	9400	9510	9400	12220	6580	9400	9431.03	1.91	88	10180	9790	9560	9170	8940	9675	9055	56	2820	500	6010	10	1	10662938	1002	-15.33	0.59	12	0.02	-613.00	15931.00	11290	20240426	-16.74	5130	20231101	83.24	11290	-16.74	20240426	6050	55.37	20240116	11290	-16.74	20240426	5130	83.24	20231101	4.54	N	088130	500	55 억	203697	N	N	N	N
74	20240617	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-300	5	-3.09	564553320	59459	100.49	9700	9950	9330	12610	6790	9700	9494.84	1.92	-865	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	1002	-15.33	0.59	12	0.56	-613.00	15931.00	11290	20240426	-16.74	5130	20231101	83.24	11290	-16.74	20240426	6050	55.37	20240116	11290	-16.74	20240426	5130	83.24	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
75	20240617	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-300	5	-3.09	551767600	58098	98.19	9700	9950	9330	12610	6790	9700	9497.19	1.92	-1274	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	1002	-15.33	0.59	12	0.54	-613.00	15931.00	11290	20240426	-16.74	5130	20231101	83.24	11290	-16.74	20240426	6050	55.37	20240116	11290	-16.74	20240426	5130	83.24	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
76	20240617	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-320	5	-3.30	491937490	51721	87.42	9700	9950	9330	12610	6790	9700	9511.37	1.92	-3767	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	1000	-15.30	0.59	12	0.49	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
77	20240617	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-320	5	-3.30	457507380	48059	81.23	9700	9950	9330	12610	6790	9700	9519.70	1.92	-4497	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	1000	-15.30	0.59	12	0.45	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
78	20240617	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-330	5	-3.40	414491990	43474	73.48	9700	9950	9330	12610	6790	9700	9534.25	1.92	-7234	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	999	-15.29	0.59	12	0.41	-613.00	15931.00	11290	20240426	-17.01	5130	20231101	82.65	11290	-17.01	20240426	6050	54.88	20240116	11290	-17.01	20240426	5130	82.65	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
79	20240617	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-290	5	-2.99	334714580	34939	59.05	9700	9950	9350	12610	6790	9700	9579.97	1.92	-3186	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	1003	-15.35	0.59	12	0.33	-613.00	15931.00	11290	20240426	-16.65	5130	20231101	83.43	11290	-16.65	20240426	6050	55.54	20240116	11290	-16.65	20240426	5130	83.43	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
80	20240617	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-10	5	-0.10	99412770	10219	17.27	9700	9950	9670	12610	6790	9700	9728.23	1.92	-1084	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	1033	-15.81	0.61	12	0.10	-613.00	15931.00	11290	20240426	-14.17	5130	20231101	88.89	11290	-14.17	20240426	6050	60.17	20240116	11290	-14.17	20240426	5130	88.89	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
81	20240617	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	20	2	0.21	40727380	4173	7.05	9700	9950	9700	12610	6790	9700	9759.74	1.92	-531	9986	9842	9696	9552	9406	9915	9625	56	2910	500	6200	10	1	10662938	1036	-15.86	0.61	12	0.04	-613.00	15931.00	11290	20240426	-13.91	5130	20231101	89.47	11290	-13.91	20240426	6050	60.66	20240116	11290	-13.91	20240426	5130	89.47	20231101	4.61	N	088130	500	55 억	204421	N	N	N	N
82	20240614	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	0	3	0.00	572042610	59055	49.87	9680	9840	9550	12610	6790	9700	9686.58	1.84	5856	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1034	-15.82	0.61	12	0.55	-613.00	15931.00	11290	20240426	-14.08	5130	20231101	89.08	11290	-14.08	20240426	6050	60.33	20240116	11290	-14.08	20240426	5130	89.08	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
83	20240614	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-20	5	-0.21	553908700	57182	48.29	9680	9840	9550	12610	6790	9700	9686.77	1.84	6546	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1032	-15.79	0.61	12	0.54	-613.00	15931.00	11290	20240426	-14.26	5130	20231101	88.69	11290	-14.26	20240426	6050	60.00	20240116	11290	-14.26	20240426	5130	88.69	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
84	20240614	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	80	2	0.82	477912540	49343	41.67	9680	9840	9550	12610	6790	9700	9685.52	1.84	2254	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1043	-15.95	0.61	12	0.46	-613.00	15931.00	11290	20240426	-13.37	5130	20231101	90.64	11290	-13.37	20240426	6050	61.65	20240116	11290	-13.37	20240426	5130	90.64	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
85	20240614	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	40	2	0.41	405540960	41946	35.42	9680	9820	9550	12610	6790	9700	9668.17	1.84	2687	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1039	-15.89	0.61	12	0.39	-613.00	15931.00	11290	20240426	-13.73	5130	20231101	89.86	11290	-13.73	20240426	6050	60.99	20240116	11290	-13.73	20240426	5130	89.86	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
86	20240614	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	20	2	0.21	385583880	39896	33.69	9680	9820	9550	12610	6790	9700	9664.73	1.84	2282	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1036	-15.86	0.61	12	0.37	-613.00	15931.00	11290	20240426	-13.91	5130	20231101	89.47	11290	-13.91	20240426	6050	60.66	20240116	11290	-13.91	20240426	5130	89.47	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
87	20240614	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	50	2	0.52	376481530	38959	32.90	9680	9820	9550	12610	6790	9700	9663.53	1.84	2036	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1040	-15.91	0.61	12	0.37	-613.00	15931.00	11290	20240426	-13.64	5130	20231101	90.06	11290	-13.64	20240426	6050	61.16	20240116	11290	-13.64	20240426	5130	90.06	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
88	20240614	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-40	5	-0.41	164444690	17079	14.42	9680	9820	9550	12610	6790	9700	9628.47	1.84	-1583	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1030	-15.76	0.61	12	0.16	-613.00	15931.00	11290	20240426	-14.44	5130	20231101	88.30	11290	-14.44	20240426	6050	59.67	20240116	11290	-14.44	20240426	5130	88.30	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
89	20240614	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-60	5	-0.62	24493860	2539	2.14	9680	9710	9620	12610	6790	9700	9647.05	1.84	-51	10240	9970	9820	9550	9400	10105	9685	56	2910	500	6200	10	1	10662938	1028	-15.73	0.61	12	0.02	-613.00	15931.00	11290	20240426	-14.61	5130	20231101	87.91	11290	-14.61	20240426	6050	59.34	20240116	11290	-14.61	20240426	5130	87.91	20231101	4.60	N	088130	500	55 억	196549	N	N	N	N
90	20240613	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	40	2	0.41	1169861170	118231	231.55	9670	10090	9670	12550	6770	9660	9894.93	1.74	13135	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1034	-15.82	0.61	12	1.11	-613.00	15931.00	11290	20240426	-14.08	5130	20231101	89.08	11290	-14.08	20240426	6050	60.33	20240116	11290	-14.08	20240426	5130	89.08	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
91	20240613	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	80	2	0.83	1124170200	113519	222.32	9670	10090	9670	12550	6770	9660	9902.93	1.74	12322	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1039	-15.89	0.61	12	1.06	-613.00	15931.00	11290	20240426	-13.73	5130	20231101	89.86	11290	-13.73	20240426	6050	60.99	20240116	11290	-13.73	20240426	5130	89.86	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
92	20240613	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	80	2	0.83	1054600540	106366	208.31	9670	10090	9670	12550	6770	9660	9914.83	1.74	11554	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1039	-15.89	0.61	12	1.00	-613.00	15931.00	11290	20240426	-13.73	5130	20231101	89.86	11290	-13.73	20240426	6050	60.99	20240116	11290	-13.73	20240426	5130	89.86	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
93	20240613	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	150	2	1.55	962771790	96967	189.90	9670	10090	9670	12550	6770	9660	9928.86	1.74	12631	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1046	-16.00	0.62	12	0.91	-613.00	15931.00	11290	20240426	-13.11	5130	20231101	91.23	11290	-13.11	20240426	6050	62.15	20240116	11290	-13.11	20240426	5130	91.23	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
94	20240613	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	230	2	2.38	867255430	87267	170.91	9670	10090	9670	12550	6770	9660	9937.95	1.74	13754	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1055	-16.13	0.62	12	0.82	-613.00	15931.00	11290	20240426	-12.40	5130	20231101	92.79	11290	-12.40	20240426	6050	63.47	20240116	11290	-12.40	20240426	5130	92.79	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
95	20240613	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	300	2	3.11	826052300	83116	162.78	9670	10090	9670	12550	6770	9660	9938.55	1.74	13978	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1062	-16.25	0.63	12	0.78	-613.00	15931.00	11290	20240426	-11.78	5130	20231101	94.15	11290	-11.78	20240426	6050	64.63	20240116	11290	-11.78	20240426	5130	94.15	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
96	20240613	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	280	2	2.90	547970270	55295	108.29	9670	10090	9670	12550	6770	9660	9909.94	1.74	5193	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1060	-16.22	0.62	12	0.52	-613.00	15931.00	11290	20240426	-11.96	5130	20231101	93.76	11290	-11.96	20240426	6050	64.30	20240116	11290	-11.96	20240426	5130	93.76	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
97	20240613	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	90	2	0.93	37282610	3841	7.52	9670	9750	9670	12550	6770	9660	9706.49	1.74	1678	9893	9776	9593	9476	9293	9835	9535	56	2890	500	6180	10	1	10662938	1040	-15.91	0.61	12	0.04	-613.00	15931.00	11290	20240426	-13.64	5130	20231101	90.06	11290	-13.64	20240426	6050	61.16	20240116	11290	-13.64	20240426	5130	90.06	20231101	4.58	N	088130	500	55 억	185650	N	N	N	N
98	20240612	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	80	2	0.84	484330800	50629	42.11	9570	9710	9410	12450	6710	9580	9566.26	1.62	12346	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1030	-15.76	0.61	12	0.47	-613.00	15931.00	11290	20240426	-14.44	5130	20231101	88.30	11290	-14.44	20240426	6050	59.67	20240116	11290	-14.44	20240426	5130	88.30	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
99	20240612	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	60	2	0.63	447914860	46856	38.97	9570	9710	9410	12450	6710	9580	9559.39	1.62	11369	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1028	-15.73	0.61	12	0.44	-613.00	15931.00	11290	20240426	-14.61	5130	20231101	87.91	11290	-14.61	20240426	6050	59.34	20240116	11290	-14.61	20240426	5130	87.91	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
100	20240612	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	20	2	0.21	418119350	43757	36.39	9570	9710	9410	12450	6710	9580	9555.48	1.62	11871	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1024	-15.66	0.60	12	0.41	-613.00	15931.00	11290	20240426	-14.97	5130	20231101	87.13	11290	-14.97	20240426	6050	58.68	20240116	11290	-14.97	20240426	5130	87.13	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
101	20240612	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	50	2	0.52	406382540	42533	35.37	9570	9710	9410	12450	6710	9580	9554.52	1.62	11542	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1027	-15.71	0.60	12	0.40	-613.00	15931.00	11290	20240426	-14.70	5130	20231101	87.72	11290	-14.70	20240426	6050	59.17	20240116	11290	-14.70	20240426	5130	87.72	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
102	20240612	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	0	3	0.00	387645500	40578	33.75	9570	9710	9410	12450	6710	9580	9553.10	1.62	11397	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1022	-15.63	0.60	12	0.38	-613.00	15931.00	11290	20240426	-15.15	5130	20231101	86.74	11290	-15.15	20240426	6050	58.35	20240116	11290	-15.15	20240426	5130	86.74	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
103	20240612	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	120	2	1.25	331460540	34737	28.89	9570	9710	9410	12450	6710	9580	9542.00	1.62	11826	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1034	-15.82	0.61	12	0.33	-613.00	15931.00	11290	20240426	-14.08	5130	20231101	89.08	11290	-14.08	20240426	6050	60.33	20240116	11290	-14.08	20240426	5130	89.08	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
104	20240612	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	20	2	0.21	245245900	25780	21.44	9570	9690	9410	12450	6710	9580	9513.03	1.62	10067	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1024	-15.66	0.60	12	0.24	-613.00	15931.00	11290	20240426	-14.97	5130	20231101	87.13	11290	-14.97	20240426	6050	58.68	20240116	11290	-14.97	20240426	5130	87.13	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
105	20240612	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-70	5	-0.73	34217980	3583	2.98	9570	9580	9490	12450	6710	9580	9550.09	1.62	213	10006	9792	9476	9262	8946	9900	9370	56	2870	500	6130	10	1	10662938	1014	-15.51	0.60	12	0.03	-613.00	15931.00	11290	20240426	-15.77	5130	20231101	85.38	11290	-15.77	20240426	6050	57.19	20240116	11290	-15.77	20240426	5130	85.38	20231101	4.57	N	088130	500	55 억	173159	N	N	N	N
106	20240610	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-180	5	-1.90	447435540	47781	115.47	9330	9920	9230	12280	6620	9450	9364.75	1.67	-13584	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	988	-15.12	0.58	12	0.45	-613.00	15931.00	11290	20240426	-17.89	5130	20231101	80.70	11290	-17.89	20240426	6050	53.22	20240116	11290	-17.89	20240426	5130	80.70	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
107	20240610	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-100	5	-1.06	420809040	44907	108.52	9330	9920	9230	12280	6620	9450	9370.68	1.67	-12511	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	997	-15.25	0.59	12	0.42	-613.00	15931.00	11290	20240426	-17.18	5130	20231101	82.26	11290	-17.18	20240426	6050	54.55	20240116	11290	-17.18	20240426	5130	82.26	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
108	20240610	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	-170	5	-1.80	319297410	33966	82.08	9330	9920	9250	12280	6620	9450	9400.50	1.67	-8294	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	990	-15.14	0.58	12	0.32	-613.00	15931.00	11290	20240426	-17.80	5130	20231101	80.90	11290	-17.80	20240426	6050	53.39	20240116	11290	-17.80	20240426	5130	80.90	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
109	20240610	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-180	5	-1.90	275310070	29233	70.65	9330	9920	9250	12280	6620	9450	9417.78	1.67	-7058	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	988	-15.12	0.58	12	0.27	-613.00	15931.00	11290	20240426	-17.89	5130	20231101	80.70	11290	-17.89	20240426	6050	53.22	20240116	11290	-17.89	20240426	5130	80.70	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
110	20240610	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-190	5	-2.01	264753220	28094	67.89	9330	9920	9250	12280	6620	9450	9423.83	1.67	-6946	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	987	-15.11	0.58	12	0.26	-613.00	15931.00	11290	20240426	-17.98	5130	20231101	80.51	11290	-17.98	20240426	6050	53.06	20240116	11290	-17.98	20240426	5130	80.51	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
111	20240610	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	-160	5	-1.69	218878470	23152	55.95	9330	9920	9290	12280	6620	9450	9453.98	1.67	-4299	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	991	-15.15	0.58	12	0.22	-613.00	15931.00	11290	20240426	-17.71	5130	20231101	81.09	11290	-17.71	20240426	6050	53.55	20240116	11290	-17.71	20240426	5130	81.09	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
112	20240610	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-130	5	-1.38	165773280	17447	42.16	9330	9920	9320	12280	6620	9450	9501.53	1.67	-3966	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	994	-15.20	0.59	12	0.16	-613.00	15931.00	11290	20240426	-17.45	5130	20231101	81.68	11290	-17.45	20240426	6050	54.05	20240116	11290	-17.45	20240426	5130	81.68	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
113	20240610	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	230	2	2.43	68342360	7092	17.14	9330	9920	9330	12280	6620	9450	9636.54	1.67	-552	9690	9570	9470	9350	9250	9630	9410	56	2830	500	6040	10	1	10662938	1032	-15.79	0.61	12	0.07	-613.00	15931.00	11290	20240426	-14.26	5130	20231101	88.69	11290	-14.26	20240426	6050	60.00	20240116	11290	-14.26	20240426	5130	88.69	20231101	4.55	N	088130	500	55 억	178484	N	N	N	N
114	20240607	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	50	2	0.53	382410760	40306	29.79	9370	9590	9370	12220	6580	9400	9487.81	1.69	-1365	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1008	-15.42	0.59	12	0.38	-613.00	15931.00	11290	20240426	-16.30	5130	20231101	84.21	11290	-16.30	20240426	6050	56.20	20240116	11290	-16.30	20240426	5130	84.21	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
115	20240607	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	110	2	1.17	312269810	32900	24.32	9370	9590	9370	12220	6580	9400	9491.48	1.69	-1206	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1014	-15.51	0.60	12	0.31	-613.00	15931.00	11290	20240426	-15.77	5130	20231101	85.38	11290	-15.77	20240426	6050	57.19	20240116	11290	-15.77	20240426	5130	85.38	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
116	20240607	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	100	2	1.06	252501080	26581	19.65	9370	9590	9370	12220	6580	9400	9499.31	1.69	-966	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1013	-15.50	0.60	12	0.25	-613.00	15931.00	11290	20240426	-15.85	5130	20231101	85.19	11290	-15.85	20240426	6050	57.02	20240116	11290	-15.85	20240426	5130	85.19	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
117	20240607	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	150	2	1.60	192097740	20253	14.97	9370	9590	9370	12220	6580	9400	9484.90	1.69	136	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1018	-15.58	0.60	12	0.19	-613.00	15931.00	11290	20240426	-15.41	5130	20231101	86.16	11290	-15.41	20240426	6050	57.85	20240116	11290	-15.41	20240426	5130	86.16	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
118	20240607	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	80	2	0.85	155347940	16384	12.11	9370	9590	9370	12220	6580	9400	9481.69	1.69	1252	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1011	-15.46	0.60	12	0.15	-613.00	15931.00	11290	20240426	-16.03	5130	20231101	84.80	11290	-16.03	20240426	6050	56.69	20240116	11290	-16.03	20240426	5130	84.80	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
119	20240607	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	80	2	0.85	121236400	12784	9.45	9370	9590	9370	12220	6580	9400	9483.45	1.69	2281	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1011	-15.46	0.60	12	0.12	-613.00	15931.00	11290	20240426	-16.03	5130	20231101	84.80	11290	-16.03	20240426	6050	56.69	20240116	11290	-16.03	20240426	5130	84.80	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
120	20240607	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	40	2	0.43	79451820	8377	6.19	9370	9590	9370	12220	6580	9400	9484.52	1.69	1593	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1007	-15.40	0.59	12	0.08	-613.00	15931.00	11290	20240426	-16.39	5130	20231101	84.02	11290	-16.39	20240426	6050	56.03	20240116	11290	-16.39	20240426	5130	84.02	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
121	20240607	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	100	2	1.06	11120940	1174	0.87	9370	9500	9370	12220	6580	9400	9472.69	1.69	11	10293	9846	9623	9176	8953	9735	9065	56	2820	500	6010	10	1	10662938	1013	-15.50	0.60	12	0.01	-613.00	15931.00	11290	20240426	-15.85	5130	20231101	85.19	11290	-15.85	20240426	6050	57.02	20240116	11290	-15.85	20240426	5130	85.19	20231101	4.55	N	088130	500	55 억	179842	N	N	N	N
122	20240605	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	200	2	2.17	1304871320	134576	202.65	9570	10070	9400	11960	6440	9200	9696.39	1.63	5794	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1002	-15.33	0.59	12	1.26	-613.00	15931.00	11290	20240426	-16.74	5130	20231101	83.24	11290	-16.74	20240426	6050	55.37	20240116	11290	-16.74	20240426	5130	83.24	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
123	20240605	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	250	2	2.72	1183815470	121723	183.29	9570	10070	9440	11960	6440	9200	9725.49	1.63	4440	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1008	-15.42	0.59	12	1.14	-613.00	15931.00	11290	20240426	-16.30	5130	20231101	84.21	11290	-16.30	20240426	6050	56.20	20240116	11290	-16.30	20240426	5130	84.21	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
124	20240605	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	310	2	3.37	1132172240	116277	175.09	9570	10070	9460	11960	6440	9200	9736.85	1.63	6203	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1014	-15.51	0.60	12	1.09	-613.00	15931.00	11290	20240426	-15.77	5130	20231101	85.38	11290	-15.77	20240426	6050	57.19	20240116	11290	-15.77	20240426	5130	85.38	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
125	20240605	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	370	2	4.02	1065475760	109257	164.52	9570	10070	9460	11960	6440	9200	9752.01	1.63	6644	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1020	-15.61	0.60	12	1.02	-613.00	15931.00	11290	20240426	-15.23	5130	20231101	86.55	11290	-15.23	20240426	6050	58.18	20240116	11290	-15.23	20240426	5130	86.55	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
126	20240605	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	420	2	4.57	1041816320	106786	160.80	9570	10070	9460	11960	6440	9200	9756.11	1.63	7655	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1026	-15.69	0.60	12	1.00	-613.00	15931.00	11290	20240426	-14.79	5130	20231101	87.52	11290	-14.79	20240426	6050	59.01	20240116	11290	-14.79	20240426	5130	87.52	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
127	20240605	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	360	2	3.91	1013399100	103817	156.33	9570	10070	9460	11960	6440	9200	9761.40	1.63	8130	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1019	-15.60	0.60	12	0.97	-613.00	15931.00	11290	20240426	-15.32	5130	20231101	86.35	11290	-15.32	20240426	6050	58.02	20240116	11290	-15.32	20240426	5130	86.35	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
128	20240605	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	440	2	4.78	934162390	95528	143.85	9570	10070	9460	11960	6440	9200	9778.94	1.63	7196	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1028	-15.73	0.61	12	0.90	-613.00	15931.00	11290	20240426	-14.61	5130	20231101	87.91	11290	-14.61	20240426	6050	59.34	20240116	11290	-14.61	20240426	5130	87.91	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
129	20240605	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	680	2	7.39	206389300	21159	31.86	9570	9890	9460	11960	6440	9200	9754.21	1.63	4911	9706	9452	9326	9072	8946	9390	9010	56	2760	500	5880	10	1	10662938	1053	-16.12	0.62	12	0.20	-613.00	15931.00	11290	20240426	-12.49	5130	20231101	92.59	11290	-12.49	20240426	6050	63.31	20240116	11290	-12.49	20240426	5130	92.59	20231101	4.54	N	088130	500	55 억	174100	N	N	N	N
130	20240604	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-380	5	-3.97	608392380	65420	151.01	9480	9580	9200	12450	6710	9580	9300.69	1.67	-3528	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	981	-15.01	0.58	12	0.61	-613.00	15931.00	11290	20240426	-18.51	5130	20231101	79.34	11290	-18.51	20240426	6050	52.07	20240116	11290	-18.51	20240426	5130	79.34	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
131	20240604	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-320	5	-3.34	572386440	61508	141.98	9480	9580	9200	12450	6710	9580	9305.89	1.67	-4172	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	987	-15.11	0.58	12	0.58	-613.00	15931.00	11290	20240426	-17.98	5130	20231101	80.51	11290	-17.98	20240426	6050	53.06	20240116	11290	-17.98	20240426	5130	80.51	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
132	20240604	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-240	5	-2.51	510209110	54788	126.47	9480	9580	9200	12450	6710	9580	9312.42	1.67	-5294	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	996	-15.24	0.59	12	0.51	-613.00	15931.00	11290	20240426	-17.27	5130	20231101	82.07	11290	-17.27	20240426	6050	54.38	20240116	11290	-17.27	20240426	5130	82.07	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
133	20240604	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-320	5	-3.34	471952770	50669	116.96	9480	9580	9200	12450	6710	9580	9314.43	1.67	-5829	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	987	-15.11	0.58	12	0.48	-613.00	15931.00	11290	20240426	-17.98	5130	20231101	80.51	11290	-17.98	20240426	6050	53.06	20240116	11290	-17.98	20240426	5130	80.51	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
134	20240604	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	-300	5	-3.13	426568800	45753	105.61	9480	9580	9220	12450	6710	9580	9323.30	1.67	-6107	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	990	-15.14	0.58	12	0.43	-613.00	15931.00	11290	20240426	-17.80	5130	20231101	80.90	11290	-17.80	20240426	6050	53.39	20240116	11290	-17.80	20240426	5130	80.90	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
135	20240604	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-230	5	-2.40	319216380	34167	78.87	9480	9580	9220	12450	6710	9580	9342.83	1.67	-4729	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	997	-15.25	0.59	12	0.32	-613.00	15931.00	11290	20240426	-17.18	5130	20231101	82.26	11290	-17.18	20240426	6050	54.55	20240116	11290	-17.18	20240426	5130	82.26	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
136	20240604	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-250	5	-2.61	286875970	30698	70.86	9480	9580	9220	12450	6710	9580	9345.10	1.67	-4766	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	995	-15.22	0.59	12	0.29	-613.00	15931.00	11290	20240426	-17.36	5130	20231101	81.87	11290	-17.36	20240426	6050	54.21	20240116	11290	-17.36	20240426	5130	81.87	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
137	20240604	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-200	5	-2.09	44525630	4710	10.87	9480	9580	9380	12450	6710	9580	9453.42	1.67	-1716	9800	9690	9570	9460	9340	9630	9400	56	2870	500	6130	10	1	10662938	1000	-15.30	0.59	12	0.04	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.64	N	088130	500	55 억	177616	N	N	N	N
138	20240603	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-100	5	-1.03	410830650	43048	42.88	9600	9680	9450	12580	6780	9680	9543.47	1.72	-5659	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1022	-15.63	0.60	12	0.40	-613.00	15931.00	11290	20240426	-15.15	5130	20231101	86.74	11290	-15.15	20240426	6050	58.35	20240116	11290	-15.15	20240426	5130	86.74	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N
139	20240603	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-130	5	-1.34	397171190	41622	41.46	9600	9680	9450	12580	6780	9680	9542.34	1.72	-5504	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1018	-15.58	0.60	12	0.39	-613.00	15931.00	11290	20240426	-15.41	5130	20231101	86.16	11290	-15.41	20240426	6050	57.85	20240116	11290	-15.41	20240426	5130	86.16	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N
140	20240603	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	-90	5	-0.93	370386870	38817	38.67	9600	9680	9450	12580	6780	9680	9541.87	1.72	-6897	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1023	-15.64	0.60	12	0.36	-613.00	15931.00	11290	20240426	-15.06	5130	20231101	86.94	11290	-15.06	20240426	6050	58.51	20240116	11290	-15.06	20240426	5130	86.94	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N
141	20240603	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-110	5	-1.14	353113250	37012	36.87	9600	9680	9450	12580	6780	9680	9540.51	1.72	-6586	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1020	-15.61	0.60	12	0.35	-613.00	15931.00	11290	20240426	-15.23	5130	20231101	86.55	11290	-15.23	20240426	6050	58.18	20240116	11290	-15.23	20240426	5130	86.55	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N
142	20240603	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-130	5	-1.34	319171500	33447	33.32	9600	9680	9450	12580	6780	9680	9542.60	1.72	-7830	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1018	-15.58	0.60	12	0.31	-613.00	15931.00	11290	20240426	-15.41	5130	20231101	86.16	11290	-15.41	20240426	6050	57.85	20240116	11290	-15.41	20240426	5130	86.16	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N
143	20240603	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-110	5	-1.14	245828930	25732	25.63	9600	9680	9450	12580	6780	9680	9553.43	1.72	-8515	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1020	-15.61	0.60	12	0.24	-613.00	15931.00	11290	20240426	-15.23	5130	20231101	86.55	11290	-15.23	20240426	6050	58.18	20240116	11290	-15.23	20240426	5130	86.55	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N
144	20240603	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-190	5	-1.96	174348480	18203	18.13	9600	9680	9490	12580	6780	9680	9578.01	1.72	-7256	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1012	-15.48	0.60	12	0.17	-613.00	15931.00	11290	20240426	-15.94	5130	20231101	84.99	11290	-15.94	20240426	6050	56.86	20240116	11290	-15.94	20240426	5130	84.99	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N
145	20240603	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-100	5	-1.03	19479570	2032	2.02	9600	9600	9580	12580	6780	9680	9586.40	1.72	-890	10120	9900	9600	9380	9080	10010	9490	56	2900	500	6190	10	1	10662938	1022	-15.63	0.60	12	0.02	-613.00	15931.00	11290	20240426	-15.15	5130	20231101	86.74	11290	-15.15	20240426	6050	58.35	20240116	11290	-15.15	20240426	5130	86.74	20231101	4.63	N	088130	500	55 억	183166	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History