KissMeData/277880/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7520	-20	5	-0.27	207418880	27585	101.49	7540	7640	7460	9800	5280	7540	7519.26	0.49	-181	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1516	-36.86	1.92	12	0.14	-204.00	3920.00	16430	20230712	-54.23	7020	20240416	7.12	9390	-19.91	20240109	7020	7.12	20240416	16430	-54.23	20230712	7020	7.12	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
3	20240628	151140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7490	-50	5	-0.66	171747880	22827	83.98	7540	7640	7480	9800	5280	7540	7523.89	0.49	808	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1510	-36.72	1.91	12	0.11	-204.00	3920.00	16430	20230712	-54.41	7020	20240416	6.70	9390	-20.23	20240109	7020	6.70	20240416	16430	-54.41	20230712	7020	6.70	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
4	20240628	141140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7530	-10	5	-0.13	88845420	11779	43.34	7540	7640	7520	9800	5280	7540	7542.70	0.49	1048	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1518	-36.91	1.92	12	0.06	-204.00	3920.00	16430	20230712	-54.17	7020	20240416	7.26	9390	-19.81	20240109	7020	7.26	20240416	16430	-54.17	20230712	7020	7.26	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
5	20240628	131138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7560	20	2	0.27	73574750	9753	35.88	7540	7640	7520	9800	5280	7540	7543.81	0.49	1677	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1524	-37.06	1.93	12	0.05	-204.00	3920.00	16430	20230712	-53.99	7020	20240416	7.69	9390	-19.49	20240109	7020	7.69	20240416	16430	-53.99	20230712	7020	7.69	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
6	20240628	121135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	0	3	0.00	60864880	8068	29.68	7540	7640	7520	9800	5280	7540	7543.99	0.49	1010	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1520	-36.96	1.92	12	0.04	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
7	20240628	111117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7550	10	2	0.13	32005870	4243	15.61	7540	7640	7520	9800	5280	7540	7543.22	0.49	68	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1522	-37.01	1.93	12	0.02	-204.00	3920.00	16430	20230712	-54.05	7020	20240416	7.55	9390	-19.60	20240109	7020	7.55	20240416	16430	-54.05	20230712	7020	7.55	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
8	20240628	101113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7550	10	2	0.13	29376060	3895	14.33	7540	7640	7520	9800	5280	7540	7541.99	0.49	126	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1522	-37.01	1.93	12	0.02	-204.00	3920.00	16430	20230712	-54.05	7020	20240416	7.55	9390	-19.60	20240109	7020	7.55	20240416	16430	-54.05	20230712	7020	7.55	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
9	20240628	091117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7550	10	2	0.13	6634660	880	3.24	7540	7640	7520	9800	5280	7540	7539.39	0.49	-395	7900	7720	7630	7450	7360	7675	7405	101	2260	500	5420	10	1	20160832	1522	-37.01	1.93	12	0.00	-204.00	3920.00	16430	20230712	-54.05	7020	20240416	7.55	9390	-19.60	20240109	7020	7.55	20240416	16430	-54.05	20230712	7020	7.55	20240416	0.84	N	277880	500	100 억	99076	N	N	0	N	N
10	20240627	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	-90	5	-1.18	205358650	27010	126.77	7630	7810	7540	9910	5350	7630	7603.08	0.50	-2154	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1520	-36.96	1.92	12	0.13	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
11	20240627	151114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	-90	5	-1.18	196325690	25812	121.15	7630	7810	7540	9910	5350	7630	7605.99	0.50	-1995	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1520	-36.96	1.92	12	0.13	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
12	20240627	141113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7620	-10	5	-0.13	88032610	11504	53.99	7630	7810	7610	9910	5350	7630	7652.35	0.50	-1684	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1536	-37.35	1.94	12	0.06	-204.00	3920.00	16430	20230712	-53.62	7020	20240416	8.55	9390	-18.85	20240109	7020	8.55	20240416	16430	-53.62	20230712	7020	8.55	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
13	20240627	131112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7620	-10	5	-0.13	79849270	10430	48.95	7630	7810	7620	9910	5350	7630	7655.73	0.50	-1652	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1536	-37.35	1.94	12	0.05	-204.00	3920.00	16430	20230712	-53.62	7020	20240416	8.55	9390	-18.85	20240109	7020	8.55	20240416	16430	-53.62	20230712	7020	8.55	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
14	20240627	121115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	10	2	0.13	61950570	8082	37.93	7630	7810	7620	9910	5350	7630	7665.25	0.50	-1800	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1540	-37.45	1.95	12	0.04	-204.00	3920.00	16430	20230712	-53.50	7020	20240416	8.83	9390	-18.64	20240109	7020	8.83	20240416	16430	-53.50	20230712	7020	8.83	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
15	20240627	111114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	10	2	0.13	53583610	6985	32.78	7630	7810	7630	9910	5350	7630	7671.24	0.50	-1672	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1540	-37.45	1.95	12	0.03	-204.00	3920.00	16430	20230712	-53.50	7020	20240416	8.83	9390	-18.64	20240109	7020	8.83	20240416	16430	-53.50	20230712	7020	8.83	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
16	20240627	101114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	10	2	0.13	42126970	5487	25.75	7630	7810	7630	9910	5350	7630	7677.60	0.50	-1500	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1540	-37.45	1.95	12	0.03	-204.00	3920.00	16430	20230712	-53.50	7020	20240416	8.83	9390	-18.64	20240109	7020	8.83	20240416	16430	-53.50	20230712	7020	8.83	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
17	20240627	091113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	140	2	1.83	13081680	1690	7.93	7630	7810	7630	9910	5350	7630	7740.64	0.50	-234	7776	7702	7626	7552	7476	7740	7590	101	2280	500	5490	10	1	20160832	1566	-38.09	1.98	12	0.01	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.85	N	277880	500	100 억	101230	N	N	0	N	N
18	20240626	161109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	30	2	0.39	161334170	21251	72.91	7610	7700	7550	9880	5320	7600	7591.83	0.51	-1192	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1538	-37.40	1.95	12	0.11	-204.00	3920.00	16430	20230712	-53.56	7020	20240416	8.69	9390	-18.74	20240109	7020	8.69	20240416	16430	-53.56	20230712	7020	8.69	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
19	20240626	151113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	40	2	0.53	153353800	20205	69.32	7610	7700	7550	9880	5320	7600	7589.89	0.51	-506	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1540	-37.45	1.95	12	0.10	-204.00	3920.00	16430	20230712	-53.50	7020	20240416	8.83	9390	-18.64	20240109	7020	8.83	20240416	16430	-53.50	20230712	7020	8.83	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
20	20240626	141110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7610	10	2	0.13	141888490	18699	64.15	7610	7700	7550	9880	5320	7600	7588.03	0.51	-154	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1534	-37.30	1.94	12	0.09	-204.00	3920.00	16430	20230712	-53.68	7020	20240416	8.40	9390	-18.96	20240109	7020	8.40	20240416	16430	-53.68	20230712	7020	8.40	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
21	20240626	131111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7580	-20	5	-0.26	131550960	17336	59.48	7610	7700	7550	9880	5320	7600	7588.31	0.51	-153	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1528	-37.16	1.93	12	0.09	-204.00	3920.00	16430	20230712	-53.86	7020	20240416	7.98	9390	-19.28	20240109	7020	7.98	20240416	16430	-53.86	20230712	7020	7.98	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
22	20240626	121109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7610	10	2	0.13	114191400	15048	51.63	7610	7700	7550	9880	5320	7600	7588.48	0.51	-411	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1534	-37.30	1.94	12	0.07	-204.00	3920.00	16430	20230712	-53.68	7020	20240416	8.40	9390	-18.96	20240109	7020	8.40	20240416	16430	-53.68	20230712	7020	8.40	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
23	20240626	111111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7580	-20	5	-0.26	94665420	12488	42.84	7610	7700	7550	9880	5320	7600	7580.51	0.51	1164	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1528	-37.16	1.93	12	0.06	-204.00	3920.00	16430	20230712	-53.86	7020	20240416	7.98	9390	-19.28	20240109	7020	7.98	20240416	16430	-53.86	20230712	7020	7.98	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
24	20240626	101109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	0	3	0.00	67413320	8887	30.49	7610	7700	7550	9880	5320	7600	7585.61	0.51	624	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1532	-37.25	1.94	12	0.04	-204.00	3920.00	16430	20230712	-53.74	7020	20240416	8.26	9390	-19.06	20240109	7020	8.26	20240416	16430	-53.74	20230712	7020	8.26	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
25	20240626	091112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7660	60	2	0.79	13168590	1721	5.90	7610	7700	7610	9880	5320	7600	7651.71	0.51	684	7780	7690	7600	7510	7420	7735	7555	101	2280	500	5470	10	1	20160832	1544	-37.55	1.95	12	0.01	-204.00	3920.00	16430	20230712	-53.38	7020	20240416	9.12	9390	-18.42	20240109	7020	9.12	20240416	16430	-53.38	20230712	7020	9.12	20240416	0.84	N	277880	500	100 억	102172	N	N	0	N	N
26	20240625	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	60	2	0.80	217997680	28787	47.11	7540	7690	7510	9800	5280	7540	7572.77	0.47	6588	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1532	-37.25	1.94	12	0.14	-204.00	3920.00	16430	20230712	-53.74	7020	20240416	8.26	9390	-19.06	20240109	7020	8.26	20240416	16430	-53.74	20230712	7020	8.26	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
27	20240625	151105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	60	2	0.80	215007880	28393	46.47	7540	7690	7510	9800	5280	7540	7572.57	0.47	6671	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1532	-37.25	1.94	12	0.14	-204.00	3920.00	16430	20230712	-53.74	7020	20240416	8.26	9390	-19.06	20240109	7020	8.26	20240416	16430	-53.74	20230712	7020	8.26	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
28	20240625	141109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7620	80	2	1.06	181916310	24040	39.34	7540	7690	7510	9800	5280	7540	7567.23	0.47	8381	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1536	-37.35	1.94	12	0.12	-204.00	3920.00	16430	20230712	-53.62	7020	20240416	8.55	9390	-18.85	20240109	7020	8.55	20240416	16430	-53.62	20230712	7020	8.55	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
29	20240625	131109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7580	40	2	0.53	167640210	22159	36.26	7540	7690	7510	9800	5280	7540	7565.33	0.47	8139	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1528	-37.16	1.93	12	0.11	-204.00	3920.00	16430	20230712	-53.86	7020	20240416	7.98	9390	-19.28	20240109	7020	7.98	20240416	16430	-53.86	20230712	7020	7.98	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
30	20240625	121112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7610	70	2	0.93	142209680	18804	30.77	7540	7690	7510	9800	5280	7540	7562.74	0.47	7341	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1534	-37.30	1.94	12	0.09	-204.00	3920.00	16430	20230712	-53.68	7020	20240416	8.40	9390	-18.96	20240109	7020	8.40	20240416	16430	-53.68	20230712	7020	8.40	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
31	20240625	111110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7690	150	2	1.99	132547960	17542	28.71	7540	7690	7510	9800	5280	7540	7556.03	0.47	7496	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1550	-37.70	1.96	12	0.09	-204.00	3920.00	16430	20230712	-53.20	7020	20240416	9.54	9390	-18.10	20240109	7020	9.54	20240416	16430	-53.20	20230712	7020	9.54	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
32	20240625	101108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	0	3	0.00	103255440	13672	22.37	7540	7610	7510	9800	5280	7540	7552.33	0.47	6291	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1520	-36.96	1.92	12	0.07	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
33	20240625	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7610	70	2	0.93	9133410	1208	1.98	7540	7610	7510	9800	5280	7540	7560.77	0.47	576	7993	7766	7653	7426	7313	7710	7370	101	2260	500	5420	10	1	20160832	1534	-37.30	1.94	12	0.01	-204.00	3920.00	16430	20230712	-53.68	7020	20240416	8.40	9390	-18.96	20240109	7020	8.40	20240416	16430	-53.68	20230712	7020	8.40	20240416	0.85	N	277880	500	100 억	95132	N	N	0	N	N
34	20240624	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	-340	5	-4.31	466119790	60918	154.30	7880	7880	7540	10240	5520	7880	7651.24	0.52	-10404	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1520	-36.96	1.92	12	0.30	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
35	20240624	151104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	-340	5	-4.31	452547620	59118	149.74	7880	7880	7540	10240	5520	7880	7654.61	0.52	-10188	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1520	-36.96	1.92	12	0.29	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
36	20240624	141106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7570	-310	5	-3.93	394585780	51447	130.31	7880	7880	7570	10240	5520	7880	7669.34	0.52	-11547	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1526	-37.11	1.93	12	0.26	-204.00	3920.00	16430	20230712	-53.93	7020	20240416	7.83	9390	-19.38	20240109	7020	7.83	20240416	16430	-53.93	20230712	7020	7.83	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
37	20240624	131103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	-250	5	-3.17	347313300	45219	114.53	7880	7880	7580	10240	5520	7880	7680.25	0.52	-12045	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1538	-37.40	1.95	12	0.22	-204.00	3920.00	16430	20230712	-53.56	7020	20240416	8.69	9390	-18.74	20240109	7020	8.69	20240416	16430	-53.56	20230712	7020	8.69	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
38	20240624	121105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	-250	5	-3.17	326293720	42458	107.54	7880	7880	7580	10240	5520	7880	7684.63	0.52	-11434	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1538	-37.40	1.95	12	0.21	-204.00	3920.00	16430	20230712	-53.56	7020	20240416	8.69	9390	-18.74	20240109	7020	8.69	20240416	16430	-53.56	20230712	7020	8.69	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
39	20240624	111107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	-280	5	-3.55	302652760	39354	99.68	7880	7880	7580	10240	5520	7880	7690.04	0.52	-10987	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1532	-37.25	1.94	12	0.20	-204.00	3920.00	16430	20230712	-53.74	7020	20240416	8.26	9390	-19.06	20240109	7020	8.26	20240416	16430	-53.74	20230712	7020	8.26	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
40	20240624	101105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7680	-200	5	-2.54	203511190	26361	66.77	7880	7880	7660	10240	5520	7880	7719.55	0.52	-6642	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1548	-37.65	1.96	12	0.13	-204.00	3920.00	16430	20230712	-53.26	7020	20240416	9.40	9390	-18.21	20240109	7020	9.40	20240416	16430	-53.26	20230712	7020	9.40	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
41	20240624	091106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7760	-120	5	-1.52	50500590	6460	16.36	7880	7880	7760	10240	5520	7880	7816.44	0.52	-1674	8080	7980	7890	7790	7700	7935	7745	101	2360	500	5670	10	1	20160832	1564	-38.04	1.98	12	0.03	-204.00	3920.00	16430	20230712	-52.77	7020	20240416	10.54	9390	-17.36	20240109	7020	10.54	20240416	16430	-52.77	20230712	7020	10.54	20240416	0.87	N	277880	500	100 억	105535	N	N	0	N	N
42	20240621	161028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7880	-10	5	-0.13	307265260	39031	135.43	7920	7990	7800	10250	5530	7890	7871.93	0.51	2727	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1589	-38.63	2.01	12	0.19	-204.00	3920.00	16430	20230712	-52.04	7020	20240416	12.25	9390	-16.08	20240109	7020	12.25	20240416	16430	-52.04	20230712	7020	12.25	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
43	20240621	151029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7900	10	2	0.13	286176520	36355	126.15	7920	7990	7800	10250	5530	7890	7871.27	0.51	2835	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1593	-38.73	2.02	12	0.18	-204.00	3920.00	16430	20230712	-51.92	7020	20240416	12.54	9390	-15.87	20240109	7020	12.54	20240416	16430	-51.92	20230712	7020	12.54	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
44	20240621	141027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7880	-10	5	-0.13	217620180	27651	95.95	7920	7990	7800	10250	5530	7890	7869.59	0.51	1934	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1589	-38.63	2.01	12	0.14	-204.00	3920.00	16430	20230712	-52.04	7020	20240416	12.25	9390	-16.08	20240109	7020	12.25	20240416	16430	-52.04	20230712	7020	12.25	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
45	20240621	131030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	30	2	0.38	193361980	24575	85.27	7920	7990	7800	10250	5530	7890	7867.42	0.51	1077	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1597	-38.82	2.02	12	0.12	-204.00	3920.00	16430	20230712	-51.80	7020	20240416	12.82	9390	-15.65	20240109	7020	12.82	20240416	16430	-51.80	20230712	7020	12.82	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
46	20240621	121031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	0	3	0.00	184963980	23512	81.59	7920	7990	7800	10250	5530	7890	7865.88	0.51	906	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1591	-38.68	2.01	12	0.12	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
47	20240621	111029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7870	-20	5	-0.25	168921810	21482	74.54	7920	7990	7800	10250	5530	7890	7862.26	0.51	177	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1587	-38.58	2.01	12	0.11	-204.00	3920.00	16430	20230712	-52.10	7020	20240416	12.11	9390	-16.19	20240109	7020	12.11	20240416	16430	-52.10	20230712	7020	12.11	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
48	20240621	101026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7850	-40	5	-0.51	136166350	17328	60.13	7920	7990	7800	10250	5530	7890	7856.45	0.51	-216	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1583	-38.48	2.00	12	0.09	-204.00	3920.00	16430	20230712	-52.22	7020	20240416	11.82	9390	-16.40	20240109	7020	11.82	20240416	16430	-52.22	20230712	7020	11.82	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
49	20240621	091032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	30	2	0.38	29051070	3673	12.75	7920	7990	7890	10250	5530	7890	7915.55	0.51	48	8030	7960	7910	7840	7790	7995	7875	101	2360	500	5680	10	1	20160832	1597	-38.82	2.02	12	0.02	-204.00	3920.00	16430	20230712	-51.80	7020	20240416	12.82	9390	-15.65	20240109	7020	12.82	20240416	16430	-51.80	20230712	7020	12.82	20240416	0.86	N	277880	500	100 억	102739	N	N	0	N	N
50	20240620	161023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	0	3	0.00	212099900	26872	43.17	7860	7980	7860	10250	5530	7890	7892.97	0.53	-4339	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1591	-38.68	2.01	12	0.13	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
51	20240620	151025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7900	10	2	0.13	206665860	26184	42.07	7860	7980	7860	10250	5530	7890	7892.83	0.53	-3885	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1593	-38.73	2.02	12	0.13	-204.00	3920.00	16430	20230712	-51.92	7020	20240416	12.54	9390	-15.87	20240109	7020	12.54	20240416	16430	-51.92	20230712	7020	12.54	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
52	20240620	141025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7910	20	2	0.25	146512590	18562	29.82	7860	7980	7860	10250	5530	7890	7893.15	0.53	-2492	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1595	-38.77	2.02	12	0.09	-204.00	3920.00	16430	20230712	-51.86	7020	20240416	12.68	9390	-15.76	20240109	7020	12.68	20240416	16430	-51.86	20230712	7020	12.68	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
53	20240620	131025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7870	-20	5	-0.25	138150400	17505	28.12	7860	7980	7860	10250	5530	7890	7892.05	0.53	-2142	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1587	-38.58	2.01	12	0.09	-204.00	3920.00	16430	20230712	-52.10	7020	20240416	12.11	9390	-16.19	20240109	7020	12.11	20240416	16430	-52.10	20230712	7020	12.11	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
54	20240620	121023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7880	-10	5	-0.13	112121750	14199	22.81	7860	7980	7860	10250	5530	7890	7896.45	0.53	-2118	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1589	-38.63	2.01	12	0.07	-204.00	3920.00	16430	20230712	-52.04	7020	20240416	12.25	9390	-16.08	20240109	7020	12.25	20240416	16430	-52.04	20230712	7020	12.25	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
55	20240620	111026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7870	-20	5	-0.25	87370940	11054	17.76	7860	7980	7860	10250	5530	7890	7904.01	0.53	-2087	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1587	-38.58	2.01	12	0.05	-204.00	3920.00	16430	20230712	-52.10	7020	20240416	12.11	9390	-16.19	20240109	7020	12.11	20240416	16430	-52.10	20230712	7020	12.11	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
56	20240620	101027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7900	10	2	0.13	43937940	5549	8.92	7860	7980	7860	10250	5530	7890	7918.17	0.53	-686	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1593	-38.73	2.02	12	0.03	-204.00	3920.00	16430	20230712	-51.92	7020	20240416	12.54	9390	-15.87	20240109	7020	12.54	20240416	16430	-51.92	20230712	7020	12.54	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
57	20240620	091030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7900	10	2	0.13	12630820	1602	2.57	7860	7980	7860	10250	5530	7890	7884.41	0.53	-127	8130	8010	7930	7810	7730	7970	7770	101	2360	500	5680	10	1	20160832	1593	-38.73	2.02	12	0.01	-204.00	3920.00	16430	20230712	-51.92	7020	20240416	12.54	9390	-15.87	20240109	7020	12.54	20240416	16430	-51.92	20230712	7020	12.54	20240416	0.87	N	277880	500	100 억	107078	N	N	0	N	N
58	20240619	161020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	-120	5	-1.50	486944820	61557	126.61	8040	8050	7850	10410	5610	8010	7910.51	0.45	14058	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1591	-38.68	2.01	12	0.31	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
59	20240619	151020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	-90	5	-1.12	456353160	57684	118.65	8040	8050	7850	10410	5610	8010	7911.26	0.45	14961	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1597	-38.82	2.02	12	0.29	-204.00	3920.00	16430	20230712	-51.80	7020	20240416	12.82	9390	-15.65	20240109	7020	12.82	20240416	16430	-51.80	20230712	7020	12.82	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
60	20240619	141029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7930	-80	5	-1.00	390437660	49347	101.50	8040	8050	7850	10410	5610	8010	7912.09	0.45	10597	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1599	-38.87	2.02	12	0.24	-204.00	3920.00	16430	20230712	-51.73	7020	20240416	12.96	9390	-15.55	20240109	7020	12.96	20240416	16430	-51.73	20230712	7020	12.96	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
61	20240619	131016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	-70	5	-0.87	351646590	44438	91.40	8040	8050	7850	10410	5610	8010	7913.20	0.45	8568	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1601	-38.92	2.03	12	0.22	-204.00	3920.00	16430	20230712	-51.67	7020	20240416	13.11	9390	-15.44	20240109	7020	13.11	20240416	16430	-51.67	20230712	7020	13.11	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
62	20240619	121018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	-70	5	-0.87	293583640	37083	76.27	8040	8050	7850	10410	5610	8010	7916.93	0.45	7889	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1601	-38.92	2.03	12	0.18	-204.00	3920.00	16430	20230712	-51.67	7020	20240416	13.11	9390	-15.44	20240109	7020	13.11	20240416	16430	-51.67	20230712	7020	13.11	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
63	20240619	111021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	-120	5	-1.50	251095970	31701	65.20	8040	8050	7850	10410	5610	8010	7920.76	0.45	7634	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1591	-38.68	2.01	12	0.16	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
64	20240619	101025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	-70	5	-0.87	168943680	21303	43.82	8040	8050	7850	10410	5610	8010	7930.51	0.45	6197	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1601	-38.92	2.03	12	0.11	-204.00	3920.00	16430	20230712	-51.67	7020	20240416	13.11	9390	-15.44	20240109	7020	13.11	20240416	16430	-51.67	20230712	7020	13.11	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
65	20240619	091027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8030	20	2	0.25	5537930	690	1.42	8040	8050	8010	10410	5610	8010	8025.99	0.45	-208	8376	8192	8096	7912	7816	8145	7865	101	2400	500	5760	10	1	20160832	1619	-39.36	2.05	12	0.00	-204.00	3920.00	16430	20230712	-51.13	7020	20240416	14.39	9390	-14.48	20240109	7020	14.39	20240416	16430	-51.13	20230712	7020	14.39	20240416	0.86	N	277880	500	100 억	91491	N	N	0	N	N
66	20240618	161016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	-140	5	-1.72	392231620	48534	132.98	8120	8280	8000	10590	5710	8150	8081.64	0.46	-3656	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1615	-39.26	2.04	12	0.24	-204.00	3920.00	16430	20230712	-51.25	7020	20240416	14.10	9390	-14.70	20240109	7020	14.10	20240416	16430	-51.25	20230712	7020	14.10	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
67	20240618	151014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8080	-70	5	-0.86	362780580	44865	122.93	8120	8280	8000	10590	5710	8150	8086.05	0.46	-1880	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1629	-39.61	2.06	12	0.22	-204.00	3920.00	16430	20230712	-50.82	7020	20240416	15.10	9390	-13.95	20240109	7020	15.10	20240416	16430	-50.82	20230712	7020	15.10	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
68	20240618	141018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8020	-130	5	-1.60	325470500	40223	110.21	8120	8280	8000	10590	5710	8150	8091.65	0.46	-1893	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1617	-39.31	2.05	12	0.20	-204.00	3920.00	16430	20230712	-51.19	7020	20240416	14.25	9390	-14.59	20240109	7020	14.25	20240416	16430	-51.19	20230712	7020	14.25	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
69	20240618	131019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8040	-110	5	-1.35	253592290	31253	85.63	8120	8280	8040	10590	5710	8150	8114.17	0.46	-1658	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1621	-39.41	2.05	12	0.16	-204.00	3920.00	16430	20230712	-51.07	7020	20240416	14.53	9390	-14.38	20240109	7020	14.53	20240416	16430	-51.07	20230712	7020	14.53	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
70	20240618	121016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8110	-40	5	-0.49	218294800	26870	73.62	8120	8280	8050	10590	5710	8150	8124.11	0.46	-2007	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1635	-39.75	2.07	12	0.13	-204.00	3920.00	16430	20230712	-50.64	7020	20240416	15.53	9390	-13.63	20240109	7020	15.53	20240416	16430	-50.64	20230712	7020	15.53	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
71	20240618	111016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	-60	5	-0.74	162562880	19974	54.73	8120	8280	8090	10590	5710	8150	8138.72	0.46	-1358	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1631	-39.66	2.06	12	0.10	-204.00	3920.00	16430	20230712	-50.76	7020	20240416	15.24	9390	-13.84	20240109	7020	15.24	20240416	16430	-50.76	20230712	7020	15.24	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
72	20240618	101015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8110	-40	5	-0.49	122615120	15046	41.23	8120	8280	8100	10590	5710	8150	8149.35	0.46	-1340	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1635	-39.75	2.07	12	0.07	-204.00	3920.00	16430	20230712	-50.64	7020	20240416	15.53	9390	-13.63	20240109	7020	15.53	20240416	16430	-50.64	20230712	7020	15.53	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
73	20240618	091025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	10	2	0.12	22849230	2794	7.66	8120	8280	8120	10590	5710	8150	8177.96	0.46	-857	8363	8256	8163	8056	7963	8310	8110	101	2440	500	5860	10	1	20160832	1645	-40.00	2.08	12	0.01	-204.00	3920.00	16430	20230712	-50.33	7020	20240416	16.24	9390	-13.10	20240109	7020	16.24	20240416	16430	-50.33	20230712	7020	16.24	20240416	0.87	N	277880	500	100 억	93626	N	N	2	N	N
74	20240617	161007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	80	2	0.99	291432500	35704	68.45	8110	8270	8070	10490	5650	8070	8162.47	0.48	-2831	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1643	-39.95	2.08	12	0.18	-204.00	3920.00	16430	20230712	-50.40	7020	20240416	16.10	9390	-13.21	20240109	7020	16.10	20240416	16430	-50.40	20230712	7020	16.10	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
75	20240617	151015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	70	2	0.87	276317550	33848	64.89	8110	8270	8070	10490	5650	8070	8163.48	0.48	-2307	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1641	-39.90	2.08	12	0.17	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
76	20240617	141005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8130	60	2	0.74	247873830	30354	58.20	8110	8270	8070	10490	5650	8070	8166.10	0.48	-1513	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1639	-39.85	2.07	12	0.15	-204.00	3920.00	16430	20230712	-50.52	7020	20240416	15.81	9390	-13.42	20240109	7020	15.81	20240416	16430	-50.52	20230712	7020	15.81	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
77	20240617	131005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8120	50	2	0.62	225792810	27635	52.98	8110	8270	8070	10490	5650	8070	8170.54	0.48	-1643	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1637	-39.80	2.07	12	0.14	-204.00	3920.00	16430	20230712	-50.58	7020	20240416	15.67	9390	-13.53	20240109	7020	15.67	20240416	16430	-50.58	20230712	7020	15.67	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
78	20240617	121005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	80	2	0.99	185646080	22691	43.50	8110	8270	8070	10490	5650	8070	8181.49	0.48	-937	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1643	-39.95	2.08	12	0.11	-204.00	3920.00	16430	20230712	-50.40	7020	20240416	16.10	9390	-13.21	20240109	7020	16.10	20240416	16430	-50.40	20230712	7020	16.10	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
79	20240617	110958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8210	140	2	1.73	166716830	20375	39.06	8110	8270	8070	10490	5650	8070	8182.42	0.48	-341	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1655	-40.25	2.09	12	0.10	-204.00	3920.00	16430	20230712	-50.03	7020	20240416	16.95	9390	-12.57	20240109	7020	16.95	20240416	16430	-50.03	20230712	7020	16.95	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
80	20240617	100958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8250	180	2	2.23	127423110	15615	29.94	8110	8260	8070	10490	5650	8070	8160.30	0.48	977	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1663	-40.44	2.10	12	0.08	-204.00	3920.00	16430	20230712	-49.79	7020	20240416	17.52	9390	-12.14	20240109	7020	17.52	20240416	16430	-49.79	20230712	7020	17.52	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
81	20240617	091000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	20	2	0.25	31045000	3834	7.35	8110	8130	8070	10490	5650	8070	8097.29	0.48	-48	8556	8312	8186	7942	7816	8250	7880	101	2420	500	5810	10	1	20160832	1631	-39.66	2.06	12	0.02	-204.00	3920.00	16430	20230712	-50.76	7020	20240416	15.24	9390	-13.84	20240109	7020	15.24	20240416	16430	-50.76	20230712	7020	15.24	20240416	0.87	N	277880	500	100 억	96453	N	N	2	N	N
82	20240614	160835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8070	-260	5	-3.12	422719020	51953	78.32	8370	8430	8060	10820	5840	8330	8136.57	0.54	-10511	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1627	-39.56	2.06	12	0.26	-204.00	3920.00	16430	20230712	-50.88	7020	20240416	14.96	9390	-14.06	20240109	7020	14.96	20240416	16430	-50.88	20230712	7020	14.96	20240416	0.89	N	277880	500	100 억	108704	N	N	2	N	N
83	20240614	150838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8130	-200	5	-2.40	372707090	45773	69.00	8370	8430	8060	10820	5840	8330	8142.51	0.54	-9293	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1639	-39.85	2.07	12	0.23	-204.00	3920.00	16430	20230712	-50.52	7020	20240416	15.81	9390	-13.42	20240109	7020	15.81	20240416	16430	-50.52	20230712	7020	15.81	20240416	0.89	N	277880	500	100 억	108704	N	N	6	N	N
84	20240614	140837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	-190	5	-2.28	327541130	40217	60.63	8370	8430	8060	10820	5840	8330	8144.35	0.54	-5704	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1641	-39.90	2.08	12	0.20	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.89	N	277880	500	100 억	108704	N	N	6	N	N
85	20240614	130839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	-230	5	-2.76	290669550	35659	53.76	8370	8430	8060	10820	5840	8330	8151.37	0.54	-7608	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1633	-39.71	2.07	12	0.18	-204.00	3920.00	16430	20230712	-50.70	7020	20240416	15.38	9390	-13.74	20240109	7020	15.38	20240416	16430	-50.70	20230712	7020	15.38	20240416	0.89	N	277880	500	100 억	108704	N	N	6	N	N
86	20240614	120842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8130	-200	5	-2.40	255633720	31337	47.24	8370	8430	8060	10820	5840	8330	8157.57	0.54	-7297	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1639	-39.85	2.07	12	0.16	-204.00	3920.00	16430	20230712	-50.52	7020	20240416	15.81	9390	-13.42	20240109	7020	15.81	20240416	16430	-50.52	20230712	7020	15.81	20240416	0.89	N	277880	500	100 억	108704	N	N	6	N	N
87	20240614	110948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8120	-210	5	-2.52	232025680	28438	42.87	8370	8430	8060	10820	5840	8330	8159.00	0.54	-7158	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1637	-39.80	2.07	12	0.14	-204.00	3920.00	16430	20230712	-50.58	7020	20240416	15.67	9390	-13.53	20240109	7020	15.67	20240416	16430	-50.58	20230712	7020	15.67	20240416	0.89	N	277880	500	100 억	108704	N	N	6	N	N
88	20240614	100946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	-240	5	-2.88	205543450	25168	37.94	8370	8430	8060	10820	5840	8330	8166.86	0.54	-6129	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1631	-39.66	2.06	12	0.12	-204.00	3920.00	16430	20230712	-50.76	7020	20240416	15.24	9390	-13.84	20240109	7020	15.24	20240416	16430	-50.76	20230712	7020	15.24	20240416	0.89	N	277880	500	100 억	108704	N	N	6	N	N
89	20240614	090953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8200	-130	5	-1.56	31527100	3805	5.74	8370	8430	8200	10820	5840	8330	8285.70	0.54	-2569	8563	8446	8353	8236	8143	8400	8190	101	2490	500	5990	10	1	20160832	1653	-40.20	2.09	12	0.02	-204.00	3920.00	16430	20230712	-50.09	7020	20240416	16.81	9390	-12.67	20240109	7020	16.81	20240416	16430	-50.09	20230712	7020	16.81	20240416	0.89	N	277880	500	100 억	108704	N	N	6	N	N
90	20240613	160937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8330	-70	5	-0.83	541468290	65167	60.97	8430	8470	8260	10920	5880	8400	8308.91	0.53	1907	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1679	-40.83	2.12	12	0.32	-204.00	3920.00	16430	20230712	-49.30	7020	20240416	18.66	9390	-11.29	20240109	7020	18.66	20240416	16430	-49.30	20230712	7020	18.66	20240416	0.83	N	277880	500	100 억	106798	N	N	6	N	N
91	20240613	150954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-100	5	-1.19	515939850	62097	58.10	8430	8470	8260	10920	5880	8400	8308.60	0.53	2418	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1673	-40.69	2.12	12	0.31	-204.00	3920.00	16430	20230712	-49.48	7020	20240416	18.23	9390	-11.61	20240109	7020	18.23	20240416	16430	-49.48	20230712	7020	18.23	20240416	0.83	N	277880	500	100 억	106798	N	N	3	N	N
92	20240613	140943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-100	5	-1.19	492156360	59234	55.42	8430	8470	8260	10920	5880	8400	8308.66	0.53	2654	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1673	-40.69	2.12	12	0.29	-204.00	3920.00	16430	20230712	-49.48	7020	20240416	18.23	9390	-11.61	20240109	7020	18.23	20240416	16430	-49.48	20230712	7020	18.23	20240416	0.83	N	277880	500	100 억	106798	N	N	3	N	N
93	20240613	130941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8330	-70	5	-0.83	441439850	53135	49.71	8430	8470	8260	10920	5880	8400	8307.87	0.53	2953	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1679	-40.83	2.12	12	0.26	-204.00	3920.00	16430	20230712	-49.30	7020	20240416	18.66	9390	-11.29	20240109	7020	18.66	20240416	16430	-49.30	20230712	7020	18.66	20240416	0.83	N	277880	500	100 억	106798	N	N	3	N	N
94	20240613	120945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-100	5	-1.19	380156250	45750	42.80	8430	8470	8260	10920	5880	8400	8309.41	0.53	474	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1673	-40.69	2.12	12	0.23	-204.00	3920.00	16430	20230712	-49.48	7020	20240416	18.23	9390	-11.61	20240109	7020	18.23	20240416	16430	-49.48	20230712	7020	18.23	20240416	0.83	N	277880	500	100 억	106798	N	N	3	N	N
95	20240613	110938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8290	-110	5	-1.31	339499510	40842	38.21	8430	8470	8260	10920	5880	8400	8312.49	0.53	-233	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1671	-40.64	2.11	12	0.20	-204.00	3920.00	16430	20230712	-49.54	7020	20240416	18.09	9390	-11.71	20240109	7020	18.09	20240416	16430	-49.54	20230712	7020	18.09	20240416	0.83	N	277880	500	100 억	106798	N	N	3	N	N
96	20240613	100937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-100	5	-1.19	290379640	34921	32.67	8430	8470	8260	10920	5880	8400	8315.31	0.53	-315	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1673	-40.69	2.12	12	0.17	-204.00	3920.00	16430	20230712	-49.48	7020	20240416	18.23	9390	-11.61	20240109	7020	18.23	20240416	16430	-49.48	20230712	7020	18.23	20240416	0.83	N	277880	500	100 억	106798	N	N	3	N	N
97	20240613	090946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8350	-50	5	-0.60	33562470	3989	3.73	8430	8470	8350	10920	5880	8400	8413.79	0.53	-1348	8686	8542	8446	8302	8206	8495	8255	101	2520	500	6040	10	1	20160832	1683	-40.93	2.13	12	0.02	-204.00	3920.00	16430	20230712	-49.18	7020	20240416	18.95	9390	-11.08	20240109	7020	18.95	20240416	16430	-49.18	20230712	7020	18.95	20240416	0.83	N	277880	500	100 억	106798	N	N	3	N	N
98	20240612	160929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	-30	5	-0.36	894275600	105865	50.45	8510	8590	8350	10950	5910	8430	8447.37	0.58	-10722	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1694	-41.18	2.14	12	0.53	-204.00	3920.00	16430	20230712	-48.87	7020	20240416	19.66	9390	-10.54	20240109	7020	19.66	20240416	16430	-48.87	20230712	7020	19.66	20240416	0.80	N	277880	500	100 억	116653	N	N	3	N	N
99	20240612	150940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8380	-50	5	-0.59	872094670	103219	49.19	8510	8590	8350	10950	5910	8430	8448.97	0.58	-10050	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1689	-41.08	2.14	12	0.51	-204.00	3920.00	16430	20230712	-49.00	7020	20240416	19.37	9390	-10.76	20240109	7020	19.37	20240416	16430	-49.00	20230712	7020	19.37	20240416	0.80	N	277880	500	100 억	116653	N	N	14	N	N
100	20240612	140934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	-30	5	-0.36	770056180	91085	43.41	8510	8590	8350	10950	5910	8430	8454.26	0.58	-9789	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1694	-41.18	2.14	12	0.45	-204.00	3920.00	16430	20230712	-48.87	7020	20240416	19.66	9390	-10.54	20240109	7020	19.66	20240416	16430	-48.87	20230712	7020	19.66	20240416	0.80	N	277880	500	100 억	116653	N	N	14	N	N
101	20240612	130935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	-30	5	-0.36	730321520	86363	41.16	8510	8590	8350	10950	5910	8430	8456.42	0.58	-9151	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1694	-41.18	2.14	12	0.43	-204.00	3920.00	16430	20230712	-48.87	7020	20240416	19.66	9390	-10.54	20240109	7020	19.66	20240416	16430	-48.87	20230712	7020	19.66	20240416	0.80	N	277880	500	100 억	116653	N	N	14	N	N
102	20240612	120933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8360	-70	5	-0.83	678208700	80165	38.21	8510	8590	8350	10950	5910	8430	8460.16	0.58	-8394	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1685	-40.98	2.13	12	0.40	-204.00	3920.00	16430	20230712	-49.12	7020	20240416	19.09	9390	-10.97	20240109	7020	19.09	20240416	16430	-49.12	20230712	7020	19.09	20240416	0.80	N	277880	500	100 억	116653	N	N	14	N	N
103	20240612	110933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8430	0	3	0.00	527744030	62232	29.66	8510	8590	8410	10950	5910	8430	8480.27	0.58	-6635	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1700	-41.32	2.15	12	0.31	-204.00	3920.00	16430	20230712	-48.69	7020	20240416	20.09	9390	-10.22	20240109	7020	20.09	20240416	16430	-48.69	20230712	7020	20.09	20240416	0.80	N	277880	500	100 억	116653	N	N	14	N	N
104	20240612	100934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8450	20	2	0.24	426022010	50183	23.92	8510	8590	8430	10950	5910	8430	8489.37	0.58	-6902	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1704	-41.42	2.16	12	0.25	-204.00	3920.00	16430	20230712	-48.57	7020	20240416	20.37	9390	-10.01	20240109	7020	20.37	20240416	16430	-48.57	20230712	7020	20.37	20240416	0.80	N	277880	500	100 억	116653	N	N	14	N	N
105	20240612	090936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8560	130	2	1.54	155623820	18324	8.73	8510	8590	8430	10950	5910	8430	8492.90	0.58	-7753	8896	8662	8346	8112	7796	8780	8230	101	2520	500	6060	10	1	20160832	1726	-41.96	2.18	12	0.09	-204.00	3920.00	16430	20230712	-47.90	7020	20240416	21.94	9390	-8.84	20240109	7020	21.94	20240416	16430	-47.90	20230712	7020	21.94	20240416	0.80	N	277880	500	100 억	116653	N	N	14	N	N
106	20240610	160926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	180	2	2.26	1002961750	122074	179.08	7960	8500	7840	10340	5580	7960	8216.01	0.48	10002	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1641	-39.90	2.08	12	0.61	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.81	N	277880	500	100 억	96875	N	N	28	N	N
107	20240610	150935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	190	2	2.39	994311780	121011	177.52	7960	8500	7840	10340	5580	7960	8216.71	0.48	10340	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1643	-39.95	2.08	12	0.60	-204.00	3920.00	16430	20230712	-50.40	7020	20240416	16.10	9390	-13.21	20240109	7020	16.10	20240416	16430	-50.40	20230712	7020	16.10	20240416	0.81	N	277880	500	100 억	96875	N	N	19	N	N
108	20240610	140930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	200	2	2.51	908053090	110360	161.89	7960	8500	7840	10340	5580	7960	8228.10	0.48	10923	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1645	-40.00	2.08	12	0.55	-204.00	3920.00	16430	20230712	-50.33	7020	20240416	16.24	9390	-13.10	20240109	7020	16.24	20240416	16430	-50.33	20230712	7020	16.24	20240416	0.81	N	277880	500	100 억	96875	N	N	19	N	N
109	20240610	130927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8200	240	2	3.02	887033380	107783	158.11	7960	8500	7840	10340	5580	7960	8229.81	0.48	10401	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1653	-40.20	2.09	12	0.53	-204.00	3920.00	16430	20230712	-50.09	7020	20240416	16.81	9390	-12.67	20240109	7020	16.81	20240416	16430	-50.09	20230712	7020	16.81	20240416	0.81	N	277880	500	100 억	96875	N	N	19	N	N
110	20240610	120929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8210	250	2	3.14	844099470	102542	150.42	7960	8500	7840	10340	5580	7960	8231.74	0.48	10340	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1655	-40.25	2.09	12	0.51	-204.00	3920.00	16430	20230712	-50.03	7020	20240416	16.95	9390	-12.57	20240109	7020	16.95	20240416	16430	-50.03	20230712	7020	16.95	20240416	0.81	N	277880	500	100 억	96875	N	N	19	N	N
111	20240610	110930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	180	2	2.26	772682660	93765	137.55	7960	8500	7840	10340	5580	7960	8240.63	0.48	6753	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1641	-39.90	2.08	12	0.47	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.81	N	277880	500	100 억	96875	N	N	19	N	N
112	20240610	100928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8110	150	2	1.88	725448630	87969	129.05	7960	8500	7840	10340	5580	7960	8246.64	0.48	7633	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1635	-39.75	2.07	12	0.44	-204.00	3920.00	16430	20230712	-50.64	7020	20240416	15.53	9390	-13.63	20240109	7020	15.53	20240416	16430	-50.64	20230712	7020	15.53	20240416	0.81	N	277880	500	100 억	96875	N	N	19	N	N
113	20240610	090934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	180	2	2.26	107158770	13204	19.37	7960	8250	7950	10340	5580	7960	8115.63	0.48	-1970	8240	8100	7980	7840	7720	8040	7780	101	2380	500	5730	10	1	20160832	1641	-39.90	2.08	12	0.07	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.81	N	277880	500	100 억	96875	N	N	19	N	N
114	20240607	161000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7960	-90	5	-1.12	540861970	67789	88.15	8100	8120	7860	10460	5640	8050	7978.63	0.44	8536	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1605	-39.02	2.03	12	0.34	-204.00	3920.00	16430	20230712	-51.55	7020	20240416	13.39	9390	-15.23	20240109	7020	13.39	20240416	16430	-51.55	20230712	7020	13.39	20240416	0.81	N	277880	500	100 억	88168	N	N	19	N	N
115	20240607	151006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	-60	5	-0.75	507611040	63620	82.73	8100	8120	7860	10460	5640	8050	7978.80	0.44	8504	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1611	-39.17	2.04	12	0.32	-204.00	3920.00	16430	20230712	-51.37	7020	20240416	13.82	9390	-14.91	20240109	7020	13.82	20240416	16430	-51.37	20230712	7020	13.82	20240416	0.81	N	277880	500	100 억	88168	N	N	0	N	N
116	20240607	141001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8000	-50	5	-0.62	414760870	52028	67.66	8100	8120	7860	10460	5640	8050	7971.88	0.44	3166	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1613	-39.22	2.04	12	0.26	-204.00	3920.00	16430	20230712	-51.31	7020	20240416	13.96	9390	-14.80	20240109	7020	13.96	20240416	16430	-51.31	20230712	7020	13.96	20240416	0.81	N	277880	500	100 억	88168	N	N	0	N	N
117	20240607	130957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8060	10	2	0.12	365814450	45897	59.68	8100	8120	7860	10460	5640	8050	7970.33	0.44	3557	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1625	-39.51	2.06	12	0.23	-204.00	3920.00	16430	20230712	-50.94	7020	20240416	14.81	9390	-14.16	20240109	7020	14.81	20240416	16430	-50.94	20230712	7020	14.81	20240416	0.81	N	277880	500	100 억	88168	N	N	0	N	N
118	20240607	121001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8040	-10	5	-0.12	323722430	40657	52.87	8100	8120	7860	10460	5640	8050	7962.28	0.44	3437	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1621	-39.41	2.05	12	0.20	-204.00	3920.00	16430	20230712	-51.07	7020	20240416	14.53	9390	-14.38	20240109	7020	14.53	20240416	16430	-51.07	20230712	7020	14.53	20240416	0.81	N	277880	500	100 억	88168	N	N	0	N	N
119	20240607	110945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	-60	5	-0.75	280173950	35234	45.82	8100	8120	7860	10460	5640	8050	7951.81	0.44	5362	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1611	-39.17	2.04	12	0.17	-204.00	3920.00	16430	20230712	-51.37	7020	20240416	13.82	9390	-14.91	20240109	7020	13.82	20240416	16430	-51.37	20230712	7020	13.82	20240416	0.81	N	277880	500	100 억	88168	N	N	0	N	N
120	20240607	101000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7970	-80	5	-0.99	247553160	31120	40.47	8100	8120	7860	10460	5640	8050	7954.79	0.44	5146	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1607	-39.07	2.03	12	0.15	-204.00	3920.00	16430	20230712	-51.49	7020	20240416	13.53	9390	-15.12	20240109	7020	13.53	20240416	16430	-51.49	20230712	7020	13.53	20240416	0.81	N	277880	500	100 억	88168	N	N	0	N	N
121	20240607	090959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	-40	5	-0.50	35576110	4421	5.75	8100	8120	8000	10460	5640	8050	8047.07	0.44	989	8403	8226	8103	7926	7803	8165	7865	101	2410	500	5790	10	1	20160832	1615	-39.26	2.04	12	0.02	-204.00	3920.00	16430	20230712	-51.25	7020	20240416	14.10	9390	-14.70	20240109	7020	14.10	20240416	16430	-51.25	20230712	7020	14.10	20240416	0.81	N	277880	500	100 억	88168	N	N	0	N	N
122	20240605	160957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8050	-90	5	-1.11	620766210	76680	132.97	8240	8280	7980	10580	5700	8140	8095.58	0.40	7497	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1623	-39.46	2.05	12	0.38	-204.00	3920.00	16430	20230712	-51.00	7020	20240416	14.67	9390	-14.27	20240109	7020	14.67	20240416	16430	-51.00	20230712	7020	14.67	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
123	20240605	150954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8030	-110	5	-1.35	593866170	73334	127.17	8240	8280	7980	10580	5700	8140	8098.10	0.40	8178	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1619	-39.36	2.05	12	0.36	-204.00	3920.00	16430	20230712	-51.13	7020	20240416	14.39	9390	-14.48	20240109	7020	14.39	20240416	16430	-51.13	20230712	7020	14.39	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
124	20240605	140955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8030	-110	5	-1.35	506839440	62465	108.32	8240	8280	7990	10580	5700	8140	8113.97	0.40	8702	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1619	-39.36	2.05	12	0.31	-204.00	3920.00	16430	20230712	-51.13	7020	20240416	14.39	9390	-14.48	20240109	7020	14.39	20240416	16430	-51.13	20230712	7020	14.39	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
125	20240605	130954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8040	-100	5	-1.23	376057810	46199	80.11	8240	8280	8000	10580	5700	8140	8139.96	0.40	9022	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1621	-39.41	2.05	12	0.23	-204.00	3920.00	16430	20230712	-51.07	7020	20240416	14.53	9390	-14.38	20240109	7020	14.53	20240416	16430	-51.07	20230712	7020	14.53	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
126	20240605	120953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	0	3	0.00	301592930	36969	64.11	8240	8280	8000	10580	5700	8140	8158.00	0.40	9072	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1641	-39.90	2.08	12	0.18	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
127	20240605	110953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	10	2	0.12	270683480	33171	57.52	8240	8280	8000	10580	5700	8140	8160.24	0.40	9098	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1643	-39.95	2.08	12	0.16	-204.00	3920.00	16430	20230712	-50.40	7020	20240416	16.10	9390	-13.21	20240109	7020	16.10	20240416	16430	-50.40	20230712	7020	16.10	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
128	20240605	100952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8180	40	2	0.49	167987200	20661	35.83	8240	8240	8000	10580	5700	8140	8130.64	0.40	4495	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1649	-40.10	2.09	12	0.10	-204.00	3920.00	16430	20230712	-50.21	7020	20240416	16.52	9390	-12.89	20240109	7020	16.52	20240416	16430	-50.21	20230712	7020	16.52	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
129	20240605	090950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	0	3	0.00	28827920	3565	6.18	8240	8240	8000	10580	5700	8140	8086.37	0.40	574	8420	8280	8150	8010	7880	8350	8080	101	2440	500	5860	10	1	20160832	1641	-39.90	2.08	12	0.02	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.83	N	277880	500	100 억	81366	N	N	13	N	N
130	20240604	160943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	60	2	0.74	468470460	57649	91.90	8030	8290	8020	10500	5660	8080	8126.19	0.41	-586	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1641	-39.90	2.08	12	0.29	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.88	N	277880	500	100 억	81684	N	N	13	N	N
131	20240604	150944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	70	2	0.87	455991550	56113	89.45	8030	8290	8020	10500	5660	8080	8126.31	0.41	-283	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1643	-39.95	2.08	12	0.28	-204.00	3920.00	16430	20230712	-50.40	7020	20240416	16.10	9390	-13.21	20240109	7020	16.10	20240416	16430	-50.40	20230712	7020	16.10	20240416	0.88	N	277880	500	100 억	81684	N	N	19	N	N
132	20240604	140947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	20	2	0.25	386471960	47555	75.81	8030	8290	8020	10500	5660	8080	8126.84	0.41	993	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1633	-39.71	2.07	12	0.24	-204.00	3920.00	16430	20230712	-50.70	7020	20240416	15.38	9390	-13.74	20240109	7020	15.38	20240416	16430	-50.70	20230712	7020	15.38	20240416	0.88	N	277880	500	100 억	81684	N	N	19	N	N
133	20240604	130942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	20	2	0.25	357570370	43988	70.12	8030	8290	8020	10500	5660	8080	8128.82	0.41	2393	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1633	-39.71	2.07	12	0.22	-204.00	3920.00	16430	20230712	-50.70	7020	20240416	15.38	9390	-13.74	20240109	7020	15.38	20240416	16430	-50.70	20230712	7020	15.38	20240416	0.88	N	277880	500	100 억	81684	N	N	19	N	N
134	20240604	120941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	80	2	0.99	292821000	35953	57.31	8030	8290	8020	10500	5660	8080	8144.55	0.41	2130	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1645	-40.00	2.08	12	0.18	-204.00	3920.00	16430	20230712	-50.33	7020	20240416	16.24	9390	-13.10	20240109	7020	16.24	20240416	16430	-50.33	20230712	7020	16.24	20240416	0.88	N	277880	500	100 억	81684	N	N	19	N	N
135	20240604	110938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	10	2	0.12	263899490	32379	51.62	8030	8290	8020	10500	5660	8080	8150.33	0.41	693	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1631	-39.66	2.06	12	0.16	-204.00	3920.00	16430	20230712	-50.76	7020	20240416	15.24	9390	-13.84	20240109	7020	15.24	20240416	16430	-50.76	20230712	7020	15.24	20240416	0.88	N	277880	500	100 억	81684	N	N	19	N	N
136	20240604	100940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8280	200	2	2.48	178389500	21932	34.96	8030	8290	8020	10500	5660	8080	8133.75	0.41	1476	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1669	-40.59	2.11	12	0.11	-204.00	3920.00	16430	20230712	-49.60	7020	20240416	17.95	9390	-11.82	20240109	7020	17.95	20240416	16430	-49.60	20230712	7020	17.95	20240416	0.88	N	277880	500	100 억	81684	N	N	19	N	N
137	20240604	090940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	20	2	0.25	14645700	1823	2.91	8030	8100	8020	10500	5660	8080	8033.85	0.41	107	8520	8300	8160	7940	7800	8230	7870	101	2420	500	5810	10	1	20160832	1633	-39.71	2.07	12	0.01	-204.00	3920.00	16430	20230712	-50.70	7020	20240416	15.38	9390	-13.74	20240109	7020	15.38	20240416	16430	-50.70	20230712	7020	15.38	20240416	0.88	N	277880	500	100 억	81684	N	N	19	N	N
138	20240603	160930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8080	-60	5	-0.74	513565260	62679	94.94	8380	8380	8020	10580	5700	8140	8193.58	0.41	-1024	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1629	-39.61	2.06	12	0.31	-204.00	3920.00	16430	20230712	-50.82	7020	20240416	15.10	9390	-13.95	20240109	7020	15.10	20240416	16430	-50.82	20230712	7020	15.10	20240416	0.84	N	277880	500	100 억	82688	N	N	19	N	N
139	20240603	150931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	-40	5	-0.49	441190560	53693	81.33	8380	8380	8020	10580	5700	8140	8216.91	0.41	-4476	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1633	-39.71	2.07	12	0.27	-204.00	3920.00	16430	20230712	-50.70	7020	20240416	15.38	9390	-13.74	20240109	7020	15.38	20240416	16430	-50.70	20230712	7020	15.38	20240416	0.84	N	277880	500	100 억	82688	N	N	0	N	N
140	20240603	140931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8180	40	2	0.49	391052000	47499	71.95	8380	8380	8120	10580	5700	8140	8232.85	0.41	-4714	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1649	-40.10	2.09	12	0.24	-204.00	3920.00	16430	20230712	-50.21	7020	20240416	16.52	9390	-12.89	20240109	7020	16.52	20240416	16430	-50.21	20230712	7020	16.52	20240416	0.84	N	277880	500	100 억	82688	N	N	0	N	N
141	20240603	130930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8190	50	2	0.61	357046650	43338	65.64	8380	8380	8120	10580	5700	8140	8238.65	0.41	-3576	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1651	-40.15	2.09	12	0.21	-204.00	3920.00	16430	20230712	-50.15	7020	20240416	16.67	9390	-12.78	20240109	7020	16.67	20240416	16430	-50.15	20230712	7020	16.67	20240416	0.84	N	277880	500	100 억	82688	N	N	0	N	N
142	20240603	120930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8230	90	2	1.11	336269310	40801	61.80	8380	8380	8120	10580	5700	8140	8241.69	0.41	-3300	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1659	-40.34	2.10	12	0.20	-204.00	3920.00	16430	20230712	-49.91	7020	20240416	17.24	9390	-12.35	20240109	7020	17.24	20240416	16430	-49.91	20230712	7020	17.24	20240416	0.84	N	277880	500	100 억	82688	N	N	0	N	N
143	20240603	110924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8220	80	2	0.98	276798020	33590	50.88	8380	8380	8120	10580	5700	8140	8240.49	0.41	-1926	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1657	-40.29	2.10	12	0.17	-204.00	3920.00	16430	20230712	-49.97	7020	20240416	17.09	9390	-12.46	20240109	7020	17.09	20240416	16430	-49.97	20230712	7020	17.09	20240416	0.84	N	277880	500	100 억	82688	N	N	0	N	N
144	20240603	100920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	0	3	0.00	192534180	23303	35.30	8380	8380	8140	10580	5700	8140	8262.21	0.41	-3682	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1641	-39.90	2.08	12	0.12	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.84	N	277880	500	100 억	82688	N	N	0	N	N
145	20240603	090920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8180	40	2	0.49	115985750	13952	21.13	8380	8380	8160	10580	5700	8140	8313.20	0.41	-2323	8353	8246	8053	7946	7753	8300	8000	101	2440	500	5860	10	1	20160832	1649	-40.10	2.09	12	0.07	-204.00	3920.00	16430	20230712	-50.21	7020	20240416	16.52	9390	-12.89	20240109	7020	16.52	20240416	16430	-50.21	20230712	7020	16.52	20240416	0.84	N	277880	500	100 억	82688	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History