KissMeData/083930/price/prices-20240601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-90	5	-0.49	1736535330	94999	37.94	18380	18770	18140	23850	12870	18380	18279.43	7.73	1674	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2728	66.27	1.48	12	0.64	276.00	12348.00	23950	20230704	-23.63	12160	20240131	50.41	21400	-14.53	20240617	12160	50.41	20240131	23950	-23.63	20230704	12160	50.41	20240131	6.14	N	083930	500	79 억	1152876	N	N	4	N	N
3	20240628	150723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	-150	5	-0.82	1457625630	79702	31.83	18380	18770	18140	23850	12870	18380	18288.44	7.73	16	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2719	66.05	1.48	12	0.53	276.00	12348.00	23950	20230704	-23.88	12160	20240131	49.92	21400	-14.81	20240617	12160	49.92	20240131	23950	-23.88	20230704	12160	49.92	20240131	6.14	N	083930	500	79 억	1152876	N	N	0	N	N
4	20240628	140722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	10	2	0.05	1368928660	74850	29.89	18380	18770	18140	23850	12870	18380	18288.95	7.73	763	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2742	66.63	1.49	12	0.50	276.00	12348.00	23950	20230704	-23.22	12160	20240131	51.23	21400	-14.07	20240617	12160	51.23	20240131	23950	-23.22	20230704	12160	51.23	20240131	6.14	N	083930	500	79 억	1152876	N	N	0	N	N
5	20240628	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-140	5	-0.76	1048886490	57303	22.89	18380	18770	18140	23850	12870	18380	18304.21	7.73	-4454	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2720	66.09	1.48	12	0.38	276.00	12348.00	23950	20230704	-23.84	12160	20240131	50.00	21400	-14.77	20240617	12160	50.00	20240131	23950	-23.84	20230704	12160	50.00	20240131	6.14	N	083930	500	79 억	1152876	N	N	0	N	N
6	20240628	120721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-110	5	-0.60	938105430	51227	20.46	18380	18770	18140	23850	12870	18380	18312.70	7.73	-6712	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2725	66.20	1.48	12	0.34	276.00	12348.00	23950	20230704	-23.72	12160	20240131	50.25	21400	-14.63	20240617	12160	50.25	20240131	23950	-23.72	20230704	12160	50.25	20240131	6.14	N	083930	500	79 억	1152876	N	N	0	N	N
7	20240628	110709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-110	5	-0.60	763703670	41662	16.64	18380	18770	18140	23850	12870	18380	18330.93	7.73	-7988	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2725	66.20	1.48	12	0.28	276.00	12348.00	23950	20230704	-23.72	12160	20240131	50.25	21400	-14.63	20240617	12160	50.25	20240131	23950	-23.72	20230704	12160	50.25	20240131	6.14	N	083930	500	79 억	1152876	N	N	0	N	N
8	20240628	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18310	-70	5	-0.38	484523500	26339	10.52	18380	18770	18200	23850	12870	18380	18395.67	7.73	-6220	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2731	66.34	1.48	12	0.18	276.00	12348.00	23950	20230704	-23.55	12160	20240131	50.58	21400	-14.44	20240617	12160	50.58	20240131	23950	-23.55	20230704	12160	50.58	20240131	6.14	N	083930	500	79 억	1152876	N	N	0	N	N
9	20240628	090708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	140	2	0.76	140260570	7544	3.01	18380	18770	18330	23850	12870	18380	18592.56	7.73	521	20526	19452	18726	17652	16926	19090	17290	80	5470	500	13230	10	1	14912798	2762	67.10	1.50	12	0.05	276.00	12348.00	23950	20230704	-22.67	12160	20240131	52.30	21400	-13.46	20240617	12160	52.30	20240131	23950	-22.67	20230704	12160	52.30	20240131	6.14	N	083930	500	79 억	1152876	N	N	0	N	N
10	20240627	160702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	-580	5	-3.06	4621645240	249452	259.34	18990	19800	18000	24600	13280	18960	18527.26	7.95	-33423	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2741	66.59	1.49	12	1.67	276.00	12348.00	23950	20230704	-23.26	12160	20240131	51.15	21400	-14.11	20240617	12160	51.15	20240131	23950	-23.26	20230704	12160	51.15	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
11	20240627	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-710	5	-3.74	4402159000	237504	246.92	18990	19800	18000	24600	13280	18960	18535.09	7.95	-33434	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2722	66.12	1.48	12	1.59	276.00	12348.00	23950	20230704	-23.80	12160	20240131	50.08	21400	-14.72	20240617	12160	50.08	20240131	23950	-23.80	20230704	12160	50.08	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
12	20240627	140706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-690	5	-3.64	3848760080	207254	215.47	18990	19800	18000	24600	13280	18960	18570.26	7.95	-40550	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2725	66.20	1.48	12	1.39	276.00	12348.00	23950	20230704	-23.72	12160	20240131	50.25	21400	-14.63	20240617	12160	50.25	20240131	23950	-23.72	20230704	12160	50.25	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
13	20240627	130706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	-570	5	-3.01	3689430110	198579	206.45	18990	19800	18000	24600	13280	18960	18579.16	7.95	-34879	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2742	66.63	1.49	12	1.33	276.00	12348.00	23950	20230704	-23.22	12160	20240131	51.23	21400	-14.07	20240617	12160	51.23	20240131	23950	-23.22	20230704	12160	51.23	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
14	20240627	120708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	-660	5	-3.48	3571720440	192156	199.77	18990	19800	18000	24600	13280	18960	18587.61	7.95	-34178	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2729	66.30	1.48	12	1.29	276.00	12348.00	23950	20230704	-23.59	12160	20240131	50.49	21400	-14.49	20240617	12160	50.49	20240131	23950	-23.59	20230704	12160	50.49	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
15	20240627	110708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	-810	5	-4.27	3039131170	162797	169.25	18990	19800	18050	24600	13280	18960	18668.23	7.95	-30835	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2707	65.76	1.47	12	1.09	276.00	12348.00	23950	20230704	-24.22	12160	20240131	49.26	21400	-15.19	20240617	12160	49.26	20240131	23950	-24.22	20230704	12160	49.26	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
16	20240627	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18720	-240	5	-1.27	397639750	21245	22.09	18990	19000	18500	24600	13280	18960	18716.86	7.95	-1842	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2792	67.83	1.52	12	0.14	276.00	12348.00	23950	20230704	-21.84	12160	20240131	53.95	21400	-12.52	20240617	12160	53.95	20240131	23950	-21.84	20230704	12160	53.95	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
17	20240627	090706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	-110	5	-0.58	77031040	4079	4.24	18990	19000	18590	24600	13280	18960	18884.79	7.95	-2280	19480	19220	18730	18470	17980	19350	18600	80	5640	500	13650	10	1	14912798	2811	68.30	1.53	12	0.03	276.00	12348.00	23950	20230704	-21.29	12160	20240131	55.02	21400	-11.92	20240617	12160	55.02	20240131	23950	-21.29	20230704	12160	55.02	20240131	6.38	N	083930	500	79 억	1185559	N	N	0	N	N
18	20240626	160704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18960	730	2	4.00	1744187970	93643	32.76	18500	18990	18240	23650	12770	18230	18623.47	7.92	4367	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2827	68.70	1.54	12	0.63	276.00	12348.00	23950	20230704	-20.84	12160	20240131	55.92	21400	-11.40	20240617	12160	55.92	20240131	23950	-20.84	20230704	12160	55.92	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
19	20240626	150706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18890	660	2	3.62	1588720890	85433	29.88	18500	18990	18240	23650	12770	18230	18596.10	7.92	5393	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2817	68.44	1.53	12	0.57	276.00	12348.00	23950	20230704	-21.13	12160	20240131	55.35	21400	-11.73	20240617	12160	55.35	20240131	23950	-21.13	20230704	12160	55.35	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
20	20240626	140705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18750	520	2	2.85	1387906790	74781	26.16	18500	18970	18240	23650	12770	18230	18559.62	7.92	3426	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2796	67.93	1.52	12	0.50	276.00	12348.00	23950	20230704	-21.71	12160	20240131	54.19	21400	-12.38	20240617	12160	54.19	20240131	23950	-21.71	20230704	12160	54.19	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
21	20240626	130706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	320	2	1.76	911847900	49454	17.30	18500	18640	18240	23650	12770	18230	18438.30	7.92	-4033	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2766	67.21	1.50	12	0.33	276.00	12348.00	23950	20230704	-22.55	12160	20240131	52.55	21400	-13.32	20240617	12160	52.55	20240131	23950	-22.55	20230704	12160	52.55	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
22	20240626	120705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18530	300	2	1.65	776403600	42135	14.74	18500	18640	18240	23650	12770	18230	18426.57	7.92	-1523	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2763	67.14	1.50	12	0.28	276.00	12348.00	23950	20230704	-22.63	12160	20240131	52.38	21400	-13.41	20240617	12160	52.38	20240131	23950	-22.63	20230704	12160	52.38	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
23	20240626	110706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18470	240	2	1.32	566030450	30778	10.77	18500	18570	18240	23650	12770	18230	18390.75	7.92	1139	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2754	66.92	1.50	12	0.21	276.00	12348.00	23950	20230704	-22.88	12160	20240131	51.89	21400	-13.69	20240617	12160	51.89	20240131	23950	-22.88	20230704	12160	51.89	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
24	20240626	100705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18440	210	2	1.15	437550240	23783	8.32	18500	18570	18240	23650	12770	18230	18397.61	7.92	1996	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2750	66.81	1.49	12	0.16	276.00	12348.00	23950	20230704	-23.01	12160	20240131	51.64	21400	-13.83	20240617	12160	51.64	20240131	23950	-23.01	20230704	12160	51.64	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
25	20240626	090706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	60	2	0.33	120927490	6565	2.30	18500	18500	18290	23650	12770	18230	18420.03	7.92	-2864	20043	19136	18653	17746	17263	18895	17505	80	5420	500	13120	10	1	14912798	2728	66.27	1.48	12	0.04	276.00	12348.00	23950	20230704	-23.63	12160	20240131	50.41	21400	-14.53	20240617	12160	50.41	20240131	23950	-23.63	20230704	12160	50.41	20240131	6.12	N	083930	500	79 억	1181108	N	N	64	N	N
26	20240625	160704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	-1080	5	-5.59	5253941830	284572	121.51	19130	19560	18170	25100	13520	19310	18462.77	7.86	8445	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2719	66.05	1.48	12	1.91	276.00	12348.00	23950	20230704	-23.88	12160	20240131	49.92	21400	-14.81	20240617	12160	49.92	20240131	23950	-23.88	20230704	12160	49.92	20240131	5.90	N	083930	500	79 억	1171972	N	N	64	N	N
27	20240625	150700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	-1100	5	-5.70	4928762510	266754	113.90	19130	19560	18170	25100	13520	19310	18476.81	7.86	7516	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2716	65.98	1.47	12	1.79	276.00	12348.00	23950	20230704	-23.97	12160	20240131	49.75	21400	-14.91	20240617	12160	49.75	20240131	23950	-23.97	20230704	12160	49.75	20240131	5.90	N	083930	500	79 억	1171972	N	N	6	N	N
28	20240625	140704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	-910	5	-4.71	4282455790	231385	98.80	19130	19560	18170	25100	13520	19310	18507.92	7.86	13191	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2744	66.67	1.49	12	1.55	276.00	12348.00	23950	20230704	-23.17	12160	20240131	51.32	21400	-14.02	20240617	12160	51.32	20240131	23950	-23.17	20230704	12160	51.32	20240131	5.90	N	083930	500	79 억	1171972	N	N	6	N	N
29	20240625	130705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18540	-770	5	-3.99	4073361030	220045	93.96	19130	19560	18170	25100	13520	19310	18511.49	7.86	15536	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2765	67.17	1.50	12	1.48	276.00	12348.00	23950	20230704	-22.59	12160	20240131	52.47	21400	-13.36	20240617	12160	52.47	20240131	23950	-22.59	20230704	12160	52.47	20240131	5.90	N	083930	500	79 억	1171972	N	N	6	N	N
30	20240625	120708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18560	-750	5	-3.88	3924182070	212007	90.53	19130	19560	18170	25100	13520	19310	18509.68	7.86	12372	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2768	67.25	1.50	12	1.42	276.00	12348.00	23950	20230704	-22.51	12160	20240131	52.63	21400	-13.27	20240617	12160	52.63	20240131	23950	-22.51	20230704	12160	52.63	20240131	5.90	N	083930	500	79 억	1171972	N	N	6	N	N
31	20240625	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-1020	5	-5.28	3564941120	192523	82.21	19130	19560	18170	25100	13520	19310	18516.96	7.86	10280	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2728	66.27	1.48	12	1.29	276.00	12348.00	23950	20230704	-23.63	12160	20240131	50.41	21400	-14.53	20240617	12160	50.41	20240131	23950	-23.63	20230704	12160	50.41	20240131	5.90	N	083930	500	79 억	1171972	N	N	6	N	N
32	20240625	100704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18500	-810	5	-4.19	1604588660	85281	36.41	19130	19560	18360	25100	13520	19310	18815.31	7.86	-2099	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2759	67.03	1.50	12	0.57	276.00	12348.00	23950	20230704	-22.76	12160	20240131	52.14	21400	-13.55	20240617	12160	52.14	20240131	23950	-22.76	20230704	12160	52.14	20240131	5.90	N	083930	500	79 억	1171972	N	N	6	N	N
33	20240625	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19360	50	2	0.26	96548610	4976	2.12	19130	19560	19130	25100	13520	19310	19402.87	7.86	70	20876	20092	19566	18782	18256	19830	18520	80	5790	500	13900	10	1	14912798	2887	70.14	1.57	12	0.03	276.00	12348.00	23950	20230704	-19.16	12160	20240131	59.21	21400	-9.53	20240617	12160	59.21	20240131	23950	-19.16	20230704	12160	59.21	20240131	5.90	N	083930	500	79 억	1171972	N	N	6	N	N
34	20240624	160701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19310	-640	5	-3.21	4572416570	234099	126.60	20300	20350	19040	25900	13970	19950	19532.53	8.01	-21661	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	10	1	14912798	2880	69.96	1.56	12	1.57	276.00	12348.00	23950	20230704	-19.37	12160	20240131	58.80	21400	-9.77	20240617	12160	58.80	20240131	23950	-19.37	20230704	12160	58.80	20240131	5.77	N	083930	500	79 억	1194170	N	N	6	N	N
35	20240624	150702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19430	-520	5	-2.61	4403951850	225389	121.89	20300	20350	19040	25900	13970	19950	19539.24	8.01	-21998	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	10	1	14912798	2898	70.40	1.57	12	1.51	276.00	12348.00	23950	20230704	-18.87	12160	20240131	59.79	21400	-9.21	20240617	12160	59.79	20240131	23950	-18.87	20230704	12160	59.79	20240131	5.77	N	083930	500	79 억	1194170	N	N	87	N	N
36	20240624	140703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19400	-550	5	-2.76	3802170290	194494	105.18	20300	20350	19040	25900	13970	19950	19548.93	8.01	-36618	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	10	1	14912798	2893	70.29	1.57	12	1.30	276.00	12348.00	23950	20230704	-19.00	12160	20240131	59.54	21400	-9.35	20240617	12160	59.54	20240131	23950	-19.00	20230704	12160	59.54	20240131	5.77	N	083930	500	79 억	1194170	N	N	87	N	N
37	20240624	130701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19370	-580	5	-2.91	3694004410	188925	102.17	20300	20350	19040	25900	13970	19950	19552.65	8.01	-35421	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	10	1	14912798	2889	70.18	1.57	12	1.27	276.00	12348.00	23950	20230704	-19.12	12160	20240131	59.29	21400	-9.49	20240617	12160	59.29	20240131	23950	-19.12	20230704	12160	59.29	20240131	5.77	N	083930	500	79 억	1194170	N	N	87	N	N
38	20240624	120702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19180	-770	5	-3.86	3389086880	173152	93.64	20300	20350	19040	25900	13970	19950	19572.79	8.01	-34312	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	10	1	14912798	2860	69.49	1.55	12	1.16	276.00	12348.00	23950	20230704	-19.92	12160	20240131	57.73	21400	-10.37	20240617	12160	57.73	20240131	23950	-19.92	20230704	12160	57.73	20240131	5.77	N	083930	500	79 억	1194170	N	N	87	N	N
39	20240624	110705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19220	-730	5	-3.66	3183594880	162450	87.85	20300	20350	19040	25900	13970	19950	19597.27	8.01	-30104	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	10	1	14912798	2866	69.64	1.56	12	1.09	276.00	12348.00	23950	20230704	-19.75	12160	20240131	58.06	21400	-10.19	20240617	12160	58.06	20240131	23950	-19.75	20230704	12160	58.06	20240131	5.77	N	083930	500	79 억	1194170	N	N	87	N	N
40	20240624	100702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19720	-230	5	-1.15	1651840120	82795	44.78	20300	20350	19690	25900	13970	19950	19950.97	8.01	-23731	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	10	1	14912798	2941	71.45	1.60	12	0.56	276.00	12348.00	23950	20230704	-17.66	12160	20240131	62.17	21400	-7.85	20240617	12160	62.17	20240131	23950	-17.66	20230704	12160	62.17	20240131	5.77	N	083930	500	79 억	1194170	N	N	87	N	N
41	20240624	090703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	300	2	1.50	263210500	13063	7.06	20300	20350	20000	25900	13970	19950	20150.11	8.01	-1061	20783	20366	19983	19566	19183	20575	19775	80	5950	500	14360	50	1	14912798	3020	73.37	1.64	12	0.09	276.00	12348.00	23950	20230704	-15.45	12160	20240131	66.53	21400	-5.37	20240617	12160	66.53	20240131	23950	-15.45	20230704	12160	66.53	20240131	5.77	N	083930	500	79 억	1194170	N	N	87	N	N
42	20240621	160640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19950	-20	5	-0.10	3664441250	183586	125.11	19870	20400	19600	25950	13980	19970	19960.36	7.97	4404	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	10	1	14912798	2975	72.28	1.62	12	1.23	276.00	12348.00	23950	20230704	-16.70	12160	20240131	64.06	21400	-6.78	20240617	12160	64.06	20240131	23950	-16.70	20230704	12160	64.06	20240131	5.76	N	083930	500	79 억	1189205	N	N	87	N	N
43	20240621	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19940	-30	5	-0.15	3510130780	175844	119.83	19870	20400	19600	25950	13980	19970	19961.61	7.97	5617	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	10	1	14912798	2974	72.25	1.61	12	1.18	276.00	12348.00	23950	20230704	-16.74	12160	20240131	63.98	21400	-6.82	20240617	12160	63.98	20240131	23950	-16.74	20230704	12160	63.98	20240131	5.76	N	083930	500	79 억	1189205	N	N	300	N	N
44	20240621	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19890	-80	5	-0.40	3283380460	164458	112.07	19870	20400	19600	25950	13980	19970	19964.85	7.97	7390	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	10	1	14912798	2966	72.07	1.61	12	1.10	276.00	12348.00	23950	20230704	-16.95	12160	20240131	63.57	21400	-7.06	20240617	12160	63.57	20240131	23950	-16.95	20230704	12160	63.57	20240131	5.76	N	083930	500	79 억	1189205	N	N	300	N	N
45	20240621	130641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19870	-100	5	-0.50	3219192860	161229	109.87	19870	20400	19600	25950	13980	19970	19966.58	7.97	8279	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	10	1	14912798	2963	71.99	1.61	12	1.08	276.00	12348.00	23950	20230704	-17.04	12160	20240131	63.40	21400	-7.15	20240617	12160	63.40	20240131	23950	-17.04	20230704	12160	63.40	20240131	5.76	N	083930	500	79 억	1189205	N	N	300	N	N
46	20240621	120643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19950	-20	5	-0.10	2888705760	144605	98.54	19870	20400	19600	25950	13980	19970	19976.53	7.97	10858	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	10	1	14912798	2975	72.28	1.62	12	0.97	276.00	12348.00	23950	20230704	-16.70	12160	20240131	64.06	21400	-6.78	20240617	12160	64.06	20240131	23950	-16.70	20230704	12160	64.06	20240131	5.76	N	083930	500	79 억	1189205	N	N	300	N	N
47	20240621	110640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	230	2	1.15	2629986990	131675	89.73	19870	20400	19600	25950	13980	19970	19973.32	7.97	10178	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	50	1	14912798	3012	73.19	1.64	12	0.88	276.00	12348.00	23950	20230704	-15.66	12160	20240131	66.12	21400	-5.61	20240617	12160	66.12	20240131	23950	-15.66	20230704	12160	66.12	20240131	5.76	N	083930	500	79 억	1189205	N	N	300	N	N
48	20240621	100639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19970	0	3	0.00	1920092920	96592	65.82	19870	20300	19600	25950	13980	19970	19878.28	7.97	11096	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	10	1	14912798	2978	72.36	1.62	12	0.65	276.00	12348.00	23950	20230704	-16.62	12160	20240131	64.23	21400	-6.68	20240617	12160	64.23	20240131	23950	-16.62	20230704	12160	64.23	20240131	5.76	N	083930	500	79 억	1189205	N	N	300	N	N
49	20240621	090643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19970	0	3	0.00	125425150	6297	4.29	19870	19990	19870	25950	13980	19970	19917.28	7.97	2249	21543	20756	20313	19526	19083	20535	19305	80	5980	500	14370	10	1	14912798	2978	72.36	1.62	12	0.04	276.00	12348.00	23950	20230704	-16.62	12160	20240131	64.23	21400	-6.68	20240617	12160	64.23	20240131	23950	-16.62	20230704	12160	64.23	20240131	5.76	N	083930	500	79 억	1189205	N	N	300	N	N
50	20240620	160637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19970	-630	5	-3.06	2962600910	146542	52.78	20650	21100	19870	26750	14450	20600	20217.01	8.16	-24633	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	10	1	14912798	2978	72.36	1.62	12	0.98	276.00	12348.00	23950	20230704	-16.62	12160	20240131	64.23	21400	-6.68	20240617	12160	64.23	20240131	23950	-16.62	20230704	12160	64.23	20240131	5.86	N	083930	500	79 억	1217226	N	N	300	N	N
51	20240620	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-500	5	-2.43	2871408080	141979	51.13	20650	21100	19870	26750	14450	20600	20224.17	8.16	-24622	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	50	1	14912798	2997	72.83	1.63	12	0.95	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	21400	-6.07	20240617	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.86	N	083930	500	79 억	1217226	N	N	1332	N	N
52	20240620	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	-550	5	-2.67	2623032500	129570	46.66	20650	21100	19870	26750	14450	20600	20244.13	8.16	-24059	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	50	1	14912798	2990	72.64	1.62	12	0.87	276.00	12348.00	23950	20230704	-16.28	12160	20240131	64.88	21400	-6.31	20240617	12160	64.88	20240131	23950	-16.28	20230704	12160	64.88	20240131	5.86	N	083930	500	79 억	1217226	N	N	1332	N	N
53	20240620	130638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19890	-710	5	-3.45	2377977160	117296	42.24	20650	21100	19870	26750	14450	20600	20273.29	8.16	-27947	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	10	1	14912798	2966	72.07	1.61	12	0.79	276.00	12348.00	23950	20230704	-16.95	12160	20240131	63.57	21400	-7.06	20240617	12160	63.57	20240131	23950	-16.95	20230704	12160	63.57	20240131	5.86	N	083930	500	79 억	1217226	N	N	1332	N	N
54	20240620	120637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	-550	5	-2.67	1808029550	88746	31.96	20650	21100	20000	26750	14450	20600	20373.07	8.16	-26003	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	50	1	14912798	2990	72.64	1.62	12	0.60	276.00	12348.00	23950	20230704	-16.28	12160	20240131	64.88	21400	-6.31	20240617	12160	64.88	20240131	23950	-16.28	20230704	12160	64.88	20240131	5.86	N	083930	500	79 억	1217226	N	N	1332	N	N
55	20240620	110640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-500	5	-2.43	1562656100	76514	27.56	20650	21100	20000	26750	14450	20600	20423.13	8.16	-22810	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	50	1	14912798	2997	72.83	1.63	12	0.51	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	21400	-6.07	20240617	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.86	N	083930	500	79 억	1217226	N	N	1332	N	N
56	20240620	100639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	-250	5	-1.21	1254643200	61246	22.06	20650	21100	20000	26750	14450	20600	20485.30	8.16	-18332	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	50	1	14912798	3035	73.73	1.65	12	0.41	276.00	12348.00	23950	20230704	-15.03	12160	20240131	67.35	21400	-4.91	20240617	12160	67.35	20240131	23950	-15.03	20230704	12160	67.35	20240131	5.86	N	083930	500	79 억	1217226	N	N	1332	N	N
57	20240620	090645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	50	2	0.24	376924250	18055	6.50	20650	21100	20600	26750	14450	20600	20876.49	8.16	-4561	21160	20880	20370	20090	19580	21020	20230	80	6150	500	14830	50	1	14912798	3079	74.82	1.67	12	0.12	276.00	12348.00	23950	20230704	-13.78	12160	20240131	69.82	21400	-3.50	20240617	12160	69.82	20240131	23950	-13.78	20230704	12160	69.82	20240131	5.86	N	083930	500	79 억	1217226	N	N	1332	N	N
58	20240619	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20600	450	2	2.23	5622184730	276852	178.00	20150	20650	19860	26150	14150	20150	20307.65	8.35	77181	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	3072	74.64	1.67	12	1.86	276.00	12348.00	23950	20230704	-13.99	12160	20240131	69.41	21400	-3.74	20240617	12160	69.41	20240131	23950	-13.99	20230704	12160	69.41	20240131	5.86	N	083930	500	79 억	1245932	N	N	1332	N	N
59	20240619	150635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20600	450	2	2.23	5200700230	256374	164.84	20150	20600	19860	26150	14150	20150	20285.80	8.35	75204	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	3072	74.64	1.67	12	1.72	276.00	12348.00	23950	20230704	-13.99	12160	20240131	69.41	21400	-3.74	20240617	12160	69.41	20240131	23950	-13.99	20230704	12160	69.41	20240131	5.86	N	083930	500	79 억	1245932	N	N	1	N	N
60	20240619	140640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	250	2	1.24	4000500980	197809	127.18	20150	20500	19860	26150	14150	20150	20224.20	8.35	54325	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	3042	73.91	1.65	12	1.33	276.00	12348.00	23950	20230704	-14.82	12160	20240131	67.76	21400	-4.67	20240617	12160	67.76	20240131	23950	-14.82	20230704	12160	67.76	20240131	5.86	N	083930	500	79 억	1245932	N	N	1	N	N
61	20240619	130634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	0	3	0.00	2436442830	121083	77.85	20150	20400	19860	26150	14150	20150	20122.00	8.35	20322	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	3005	73.01	1.63	12	0.81	276.00	12348.00	23950	20230704	-15.87	12160	20240131	65.71	21400	-5.84	20240617	12160	65.71	20240131	23950	-15.87	20230704	12160	65.71	20240131	5.86	N	083930	500	79 억	1245932	N	N	1	N	N
62	20240619	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-50	5	-0.25	1597487510	79219	50.93	20150	20400	19990	26150	14150	20150	20165.53	8.35	4279	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	2997	72.83	1.63	12	0.53	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	21400	-6.07	20240617	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.86	N	083930	500	79 억	1245932	N	N	1	N	N
63	20240619	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-50	5	-0.25	1171988550	58033	37.31	20150	20400	20000	26150	14150	20150	20195.50	8.35	3075	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	2997	72.83	1.63	12	0.39	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	21400	-6.07	20240617	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.86	N	083930	500	79 억	1245932	N	N	1	N	N
64	20240619	100638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	0	3	0.00	611780050	30152	19.39	20150	20400	20150	26150	14150	20150	20291.61	8.35	3066	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	3005	73.01	1.63	12	0.20	276.00	12348.00	23950	20230704	-15.87	12160	20240131	65.71	21400	-5.84	20240617	12160	65.71	20240131	23950	-15.87	20230704	12160	65.71	20240131	5.86	N	083930	500	79 억	1245932	N	N	1	N	N
65	20240619	090644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20300	150	2	0.74	176720650	8700	5.59	20150	20400	20150	26150	14150	20150	20319.99	8.35	3355	21150	20650	20300	19800	19450	20475	19625	80	6000	500	14500	50	1	14912798	3027	73.55	1.64	12	0.06	276.00	12348.00	23950	20230704	-15.24	12160	20240131	66.94	21400	-5.14	20240617	12160	66.94	20240131	23950	-15.24	20230704	12160	66.94	20240131	5.86	N	083930	500	79 억	1245932	N	N	1	N	N
66	20240618	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	-200	5	-0.98	3129824680	154234	71.02	20350	20800	19950	26450	14250	20350	20292.80	8.18	27104	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	3005	73.01	1.63	12	1.03	276.00	12348.00	23950	20230704	-15.87	12160	20240131	65.71	21400	-5.84	20240617	12160	65.71	20240131	23950	-15.87	20230704	12160	65.71	20240131	5.83	N	083930	500	79 억	1220043	N	N	1	N	N
67	20240618	150630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-250	5	-1.23	2918928130	143762	66.20	20350	20800	19950	26450	14250	20350	20303.89	8.18	23153	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	2997	72.83	1.63	12	0.96	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	21400	-6.07	20240617	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.83	N	083930	500	79 억	1220043	N	N	0	N	N
68	20240618	140632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	-200	5	-0.98	1991665350	97509	44.90	20350	20800	20050	26450	14250	20350	20425.45	8.18	791	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	3005	73.01	1.63	12	0.65	276.00	12348.00	23950	20230704	-15.87	12160	20240131	65.71	21400	-5.84	20240617	12160	65.71	20240131	23950	-15.87	20230704	12160	65.71	20240131	5.83	N	083930	500	79 억	1220043	N	N	0	N	N
69	20240618	130636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	100	2	0.49	1689304050	82545	38.01	20350	20800	20250	26450	14250	20350	20465.25	8.18	4295	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	3050	74.09	1.66	12	0.55	276.00	12348.00	23950	20230704	-14.61	12160	20240131	68.17	21400	-4.44	20240617	12160	68.17	20240131	23950	-14.61	20230704	12160	68.17	20240131	5.83	N	083930	500	79 억	1220043	N	N	0	N	N
70	20240618	120636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	150	2	0.74	1592910850	77832	35.84	20350	20800	20250	26450	14250	20350	20466.01	8.18	5451	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	3057	74.28	1.66	12	0.52	276.00	12348.00	23950	20230704	-14.41	12160	20240131	68.59	21400	-4.21	20240617	12160	68.59	20240131	23950	-14.41	20230704	12160	68.59	20240131	5.83	N	083930	500	79 억	1220043	N	N	0	N	N
71	20240618	110633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	300	2	1.47	1518478300	74208	34.17	20350	20800	20250	26450	14250	20350	20462.46	8.18	6974	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	3079	74.82	1.67	12	0.50	276.00	12348.00	23950	20230704	-13.78	12160	20240131	69.82	21400	-3.50	20240617	12160	69.82	20240131	23950	-13.78	20230704	12160	69.82	20240131	5.83	N	083930	500	79 억	1220043	N	N	0	N	N
72	20240618	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	150	2	0.74	935294800	45834	21.11	20350	20750	20300	26450	14250	20350	20406.14	8.18	12203	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	3057	74.28	1.66	12	0.31	276.00	12348.00	23950	20230704	-14.41	12160	20240131	68.59	21400	-4.21	20240617	12160	68.59	20240131	23950	-14.41	20230704	12160	68.59	20240131	5.83	N	083930	500	79 억	1220043	N	N	0	N	N
73	20240618	090639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	150	2	0.74	63389700	3077	1.42	20350	20750	20350	26450	14250	20350	20601.14	8.18	-955	21850	21100	20650	19900	19450	20875	19675	80	6100	500	14650	50	1	14912798	3057	74.28	1.66	12	0.02	276.00	12348.00	23950	20230704	-14.41	12160	20240131	68.59	21400	-4.21	20240617	12160	68.59	20240131	23950	-14.41	20230704	12160	68.59	20240131	5.83	N	083930	500	79 억	1220043	N	N	0	N	N
74	20240617	160628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	-50	5	-0.25	4489481200	216237	65.55	20550	21400	20200	26500	14300	20400	20761.99	8.33	-22560	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3035	73.73	1.65	12	1.45	276.00	12348.00	23950	20230704	-15.03	12160	20240131	67.35	21400	-4.91	20240617	12160	67.35	20240131	23950	-15.03	20230704	12160	67.35	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
75	20240617	150632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	0	3	0.00	4359354450	209855	63.61	20550	21400	20200	26500	14300	20400	20773.17	8.33	-23799	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3042	73.91	1.65	12	1.41	276.00	12348.00	23950	20230704	-14.82	12160	20240131	67.76	21400	-4.67	20240617	12160	67.76	20240131	23950	-14.82	20230704	12160	67.76	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
76	20240617	140625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	-50	5	-0.25	4206184000	202341	61.34	20550	21400	20200	26500	14300	20400	20787.60	8.33	-24779	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3035	73.73	1.65	12	1.36	276.00	12348.00	23950	20230704	-15.03	12160	20240131	67.35	21400	-4.91	20240617	12160	67.35	20240131	23950	-15.03	20230704	12160	67.35	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
77	20240617	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	-50	5	-0.25	3973828200	190909	57.87	20550	21400	20200	26500	14300	20400	20815.30	8.33	-26074	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3035	73.73	1.65	12	1.28	276.00	12348.00	23950	20230704	-15.03	12160	20240131	67.35	21400	-4.91	20240617	12160	67.35	20240131	23950	-15.03	20230704	12160	67.35	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
78	20240617	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	100	2	0.49	3737749850	179299	54.35	20550	21400	20200	26500	14300	20400	20846.46	8.33	-30402	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3057	74.28	1.66	12	1.20	276.00	12348.00	23950	20230704	-14.41	12160	20240131	68.59	21400	-4.21	20240617	12160	68.59	20240131	23950	-14.41	20230704	12160	68.59	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
79	20240617	110622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20600	200	2	0.98	3324477600	159066	48.22	20550	21400	20400	26500	14300	20400	20899.99	8.33	-32079	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3072	74.64	1.67	12	1.07	276.00	12348.00	23950	20230704	-13.99	12160	20240131	69.41	21400	-3.74	20240617	12160	69.41	20240131	23950	-13.99	20230704	12160	69.41	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
80	20240617	100622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21050	650	2	3.19	2276176100	108505	32.89	20550	21400	20400	26500	14300	20400	20977.61	8.33	-36778	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3139	76.27	1.70	12	0.73	276.00	12348.00	23950	20230704	-12.11	12160	20240131	73.11	21400	-1.64	20240617	12160	73.11	20240131	23950	-12.11	20230704	12160	73.11	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
81	20240617	090626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	250	2	1.23	194094300	9442	2.86	20550	20900	20400	26500	14300	20400	20556.48	8.33	-4737	21706	21052	20446	19792	19186	21380	20120	80	6100	500	14680	50	1	14912798	3079	74.82	1.67	12	0.06	276.00	12348.00	23950	20230704	-13.78	12160	20240131	69.82	21100	-2.13	20240614	12160	69.82	20240131	23950	-13.78	20230704	12160	69.82	20240131	5.77	N	083930	500	79 억	1242508	N	N	2	N	N
82	20240614	160532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	350	2	1.75	6796836570	329168	77.74	20050	21100	19840	26050	14050	20050	20648.64	8.37	-6111	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	3042	73.91	1.65	12	2.21	276.00	12348.00	23950	20230704	-14.82	12160	20240131	67.76	21100	-3.32	20240614	12160	67.76	20240131	23950	-14.82	20230704	12160	67.76	20240131	5.59	N	083930	500	79 억	1247803	N	N	2	N	N
83	20240614	150534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20550	500	2	2.49	6571517620	318144	75.13	20050	21100	19840	26050	14050	20050	20655.80	8.37	-5257	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	3065	74.46	1.66	12	2.13	276.00	12348.00	23950	20230704	-14.20	12160	20240131	69.00	21100	-2.61	20240614	12160	69.00	20240131	23950	-14.20	20230704	12160	69.00	20240131	5.59	N	083930	500	79 억	1247803	N	N	0	N	N
84	20240614	140533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	600	2	2.99	5983072820	289529	68.38	20050	21100	19840	26050	14050	20050	20664.86	8.37	11396	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	3079	74.82	1.67	12	1.94	276.00	12348.00	23950	20230704	-13.78	12160	20240131	69.82	21100	-2.13	20240614	12160	69.82	20240131	23950	-13.78	20230704	12160	69.82	20240131	5.59	N	083930	500	79 억	1247803	N	N	0	N	N
85	20240614	130533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20850	800	2	3.99	5611917720	271505	64.12	20050	21100	19840	26050	14050	20050	20669.68	8.37	10796	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	3109	75.54	1.69	12	1.82	276.00	12348.00	23950	20230704	-12.94	12160	20240131	71.46	21100	-1.18	20240614	12160	71.46	20240131	23950	-12.94	20230704	12160	71.46	20240131	5.59	N	083930	500	79 억	1247803	N	N	0	N	N
86	20240614	120538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20600	550	2	2.74	4647712420	225341	53.22	20050	21100	19840	26050	14050	20050	20625.25	8.37	-6273	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	3072	74.64	1.67	12	1.51	276.00	12348.00	23950	20230704	-13.99	12160	20240131	69.41	21100	-2.37	20240614	12160	69.41	20240131	23950	-13.99	20230704	12160	69.41	20240131	5.59	N	083930	500	79 억	1247803	N	N	0	N	N
87	20240614	110616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	400	2	2.00	4388720120	212713	50.24	20050	21100	19840	26050	14050	20050	20632.13	8.37	-8956	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	3050	74.09	1.66	12	1.43	276.00	12348.00	23950	20230704	-14.61	12160	20240131	68.17	21100	-3.08	20240614	12160	68.17	20240131	23950	-14.61	20230704	12160	68.17	20240131	5.59	N	083930	500	79 억	1247803	N	N	0	N	N
88	20240614	100614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	850	2	4.24	3279974270	159296	37.62	20050	21100	19840	26050	14050	20050	20590.45	8.37	-17209	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	3117	75.72	1.69	12	1.07	276.00	12348.00	23950	20230704	-12.73	12160	20240131	71.88	21100	-0.95	20240614	12160	71.88	20240131	23950	-12.73	20230704	12160	71.88	20240131	5.59	N	083930	500	79 억	1247803	N	N	0	N	N
89	20240614	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	50	2	0.25	199207320	9938	2.35	20050	20150	19840	26050	14050	20050	20045.01	8.37	947	21330	20690	20160	19520	18990	21010	19840	80	6000	500	14430	50	1	14912798	2997	72.83	1.63	12	0.07	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	20800	-3.37	20240613	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.59	N	083930	500	79 억	1247803	N	N	0	N	N
90	20240613	160610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	310	2	1.57	8557677950	422303	119.83	19740	20800	19630	25650	13820	19740	20264.60	7.88	67890	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	50	1	14912798	2990	72.64	1.62	12	2.83	276.00	12348.00	23950	20230704	-16.28	12160	20240131	64.88	20800	-3.61	20240613	12160	64.88	20240131	23950	-16.28	20230704	12160	64.88	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
91	20240613	150621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	260	2	1.32	8323635570	410630	116.52	19740	20800	19630	25650	13820	19740	20270.48	7.88	66119	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	50	1	14912798	2983	72.46	1.62	12	2.75	276.00	12348.00	23950	20230704	-16.49	12160	20240131	64.47	20800	-3.85	20240613	12160	64.47	20240131	23950	-16.49	20230704	12160	64.47	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
92	20240613	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	360	2	1.82	7185754530	353739	100.38	19740	20800	19630	25650	13820	19740	20313.82	7.88	55295	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	50	1	14912798	2997	72.83	1.63	12	2.37	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	20800	-3.37	20240613	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
93	20240613	130614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	360	2	1.82	6541322570	321724	91.29	19740	20800	19630	25650	13820	19740	20332.21	7.88	53179	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	50	1	14912798	2997	72.83	1.63	12	2.16	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	20800	-3.37	20240613	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
94	20240613	120616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	360	2	1.82	6308815070	310169	88.01	19740	20800	19630	25650	13820	19740	20340.05	7.88	51396	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	50	1	14912798	2997	72.83	1.63	12	2.08	276.00	12348.00	23950	20230704	-16.08	12160	20240131	65.30	20800	-3.37	20240613	12160	65.30	20240131	23950	-16.08	20230704	12160	65.30	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
95	20240613	110610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	610	2	3.09	5948753020	292325	82.95	19740	20800	19630	25650	13820	19740	20349.92	7.88	52792	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	50	1	14912798	3035	73.73	1.65	12	1.96	276.00	12348.00	23950	20230704	-15.03	12160	20240131	67.35	20800	-2.16	20240613	12160	67.35	20240131	23950	-15.03	20230704	12160	67.35	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
96	20240613	100610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	610	2	3.09	4784433120	235408	66.80	19740	20800	19630	25650	13820	19740	20324.16	7.88	48165	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	50	1	14912798	3035	73.73	1.65	12	1.58	276.00	12348.00	23950	20230704	-15.03	12160	20240131	67.35	20800	-2.16	20240613	12160	67.35	20240131	23950	-15.03	20230704	12160	67.35	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
97	20240613	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19840	100	2	0.51	264787570	13346	3.79	19740	19970	19630	25650	13820	19740	19840.69	7.88	-6752	20700	20220	19770	19290	18840	20460	19530	80	5910	500	14210	10	1	14912798	2959	71.88	1.61	12	0.09	276.00	12348.00	23950	20230704	-17.16	12160	20240131	63.16	20500	-3.22	20240502	12160	63.16	20240131	23950	-17.16	20230704	12160	63.16	20240131	5.38	N	083930	500	79 억	1174455	N	N	0	N	N
98	20240612	160605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19740	140	2	0.71	6929885760	351411	61.86	19700	20250	19320	25450	13720	19600	19720.15	7.81	10672	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2944	71.52	1.60	12	2.36	276.00	12348.00	23950	20230704	-17.58	12160	20240131	62.34	20500	-3.71	20240502	12160	62.34	20240131	23950	-17.58	20230704	12160	62.34	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
99	20240612	150614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	0	3	0.00	6735695350	341567	60.12	19700	20250	19320	25450	13720	19600	19719.98	7.81	8115	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2923	71.01	1.59	12	2.29	276.00	12348.00	23950	20230704	-18.16	12160	20240131	61.18	20500	-4.39	20240502	12160	61.18	20240131	23950	-18.16	20230704	12160	61.18	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
100	20240612	140609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19790	190	2	0.97	6504097050	329802	58.05	19700	20250	19320	25450	13720	19600	19721.22	7.81	9449	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2951	71.70	1.60	12	2.21	276.00	12348.00	23950	20230704	-17.37	12160	20240131	62.75	20500	-3.46	20240502	12160	62.75	20240131	23950	-17.37	20230704	12160	62.75	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
101	20240612	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19510	-90	5	-0.46	5721918490	289975	51.04	19700	20250	19320	25450	13720	19600	19732.46	7.81	5854	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2909	70.69	1.58	12	1.94	276.00	12348.00	23950	20230704	-18.54	12160	20240131	60.44	20500	-4.83	20240502	12160	60.44	20240131	23950	-18.54	20230704	12160	60.44	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
102	20240612	120606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19610	10	2	0.05	5277826140	267291	47.05	19700	20250	19320	25450	13720	19600	19745.62	7.81	3105	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2924	71.05	1.59	12	1.79	276.00	12348.00	23950	20230704	-18.12	12160	20240131	61.27	20500	-4.34	20240502	12160	61.27	20240131	23950	-18.12	20230704	12160	61.27	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
103	20240612	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	230	2	1.17	4827403680	244382	43.02	19700	20250	19320	25450	13720	19600	19753.52	7.81	7959	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2957	71.85	1.61	12	1.64	276.00	12348.00	23950	20230704	-17.20	12160	20240131	63.08	20500	-3.27	20240502	12160	63.08	20240131	23950	-17.20	20230704	12160	63.08	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
104	20240612	100608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19900	300	2	1.53	4035778150	204274	35.96	19700	20250	19320	25450	13720	19600	19756.69	7.81	8429	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2968	72.10	1.61	12	1.37	276.00	12348.00	23950	20230704	-16.91	12160	20240131	63.65	20500	-2.93	20240502	12160	63.65	20240131	23950	-16.91	20230704	12160	63.65	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
105	20240612	090608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	0	3	0.00	984941550	50253	8.85	19700	19950	19340	25450	13720	19600	19599.66	7.81	-9396	20686	20142	19056	18512	17426	20415	18785	80	5850	500	14110	10	1	14912798	2923	71.01	1.59	12	0.34	276.00	12348.00	23950	20230704	-18.16	12160	20240131	61.18	20500	-4.39	20240502	12160	61.18	20240131	23950	-18.16	20230704	12160	61.18	20240131	5.39	N	083930	500	79 억	1164256	N	N	0	N	N
106	20240610	160602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	190	2	1.06	670027680	37257	53.39	17750	18150	17750	23200	12520	17880	17983.65	7.00	8276	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2695	65.47	1.46	12	0.25	276.00	12348.00	23950	20230704	-24.55	12160	20240131	48.60	20500	-11.85	20240502	12160	48.60	20240131	23950	-24.55	20230704	12160	48.60	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
107	20240610	150609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17980	100	2	0.56	638363610	35504	50.88	17750	18150	17750	23200	12520	17880	17980.05	7.00	8109	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2681	65.14	1.46	12	0.24	276.00	12348.00	23950	20230704	-24.93	12160	20240131	47.86	20500	-12.29	20240502	12160	47.86	20240131	23950	-24.93	20230704	12160	47.86	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
108	20240610	140604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18060	180	2	1.01	550052320	30608	43.86	17750	18150	17750	23200	12520	17880	17970.87	7.00	7380	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2693	65.43	1.46	12	0.21	276.00	12348.00	23950	20230704	-24.59	12160	20240131	48.52	20500	-11.90	20240502	12160	48.52	20240131	23950	-24.59	20230704	12160	48.52	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
109	20240610	130602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	150	2	0.84	504089350	28060	40.21	17750	18150	17750	23200	12520	17880	17964.70	7.00	6195	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2689	65.33	1.46	12	0.19	276.00	12348.00	23950	20230704	-24.72	12160	20240131	48.27	20500	-12.05	20240502	12160	48.27	20240131	23950	-24.72	20230704	12160	48.27	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
110	20240610	120603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	120	2	0.67	392457120	21882	31.36	17750	18020	17750	23200	12520	17880	17935.16	7.00	4347	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2684	65.22	1.46	12	0.15	276.00	12348.00	23950	20230704	-24.84	12160	20240131	48.03	20500	-12.20	20240502	12160	48.03	20240131	23950	-24.84	20230704	12160	48.03	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
111	20240610	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	30	2	0.17	329584120	18380	26.34	17750	18020	17750	23200	12520	17880	17931.67	7.00	3752	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2671	64.89	1.45	12	0.12	276.00	12348.00	23950	20230704	-25.22	12160	20240131	47.29	20500	-12.63	20240502	12160	47.29	20240131	23950	-25.22	20230704	12160	47.29	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
112	20240610	100602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17980	100	2	0.56	146774230	8213	11.77	17750	17990	17750	23200	12520	17880	17870.96	7.00	3206	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2681	65.14	1.46	12	0.06	276.00	12348.00	23950	20230704	-24.93	12160	20240131	47.86	20500	-12.29	20240502	12160	47.86	20240131	23950	-24.93	20230704	12160	47.86	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
113	20240610	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	30	2	0.17	40957740	2301	3.30	17750	17950	17750	23200	12520	17880	17799.97	7.00	1064	18280	18080	17950	17750	17620	18015	17685	80	5320	500	12870	10	1	14912798	2671	64.89	1.45	12	0.02	276.00	12348.00	23950	20230704	-25.22	12160	20240131	47.29	20500	-12.63	20240502	12160	47.29	20240131	23950	-25.22	20230704	12160	47.29	20240131	5.32	N	083930	500	79 억	1044099	N	N	0	N	N
114	20240607	160622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	-100	5	-0.56	1246725420	69472	40.76	17980	18150	17820	23350	12590	17980	17945.82	7.00	-5813	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2666	64.78	1.45	12	0.47	276.00	12348.00	23950	20230704	-25.34	12160	20240131	47.04	20500	-12.78	20240502	12160	47.04	20240131	23950	-25.34	20230704	12160	47.04	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
115	20240607	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	-100	5	-0.56	1127569490	62802	36.85	17980	18150	17830	23350	12590	17980	17954.36	7.00	-5185	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2666	64.78	1.45	12	0.42	276.00	12348.00	23950	20230704	-25.34	12160	20240131	47.04	20500	-12.78	20240502	12160	47.04	20240131	23950	-25.34	20230704	12160	47.04	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
116	20240607	140624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17970	-10	5	-0.06	1006291460	56039	32.88	17980	18150	17830	23350	12590	17980	17956.98	7.00	-1613	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2680	65.11	1.46	12	0.38	276.00	12348.00	23950	20230704	-24.97	12160	20240131	47.78	20500	-12.34	20240502	12160	47.78	20240131	23950	-24.97	20230704	12160	47.78	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
117	20240607	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	70	2	0.39	861419580	47993	28.16	17980	18150	17830	23350	12590	17980	17948.86	7.00	-989	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2692	65.40	1.46	12	0.32	276.00	12348.00	23950	20230704	-24.63	12160	20240131	48.44	20500	-11.95	20240502	12160	48.44	20240131	23950	-24.63	20230704	12160	48.44	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
118	20240607	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	-100	5	-0.56	598646810	33368	19.58	17980	18150	17830	23350	12590	17980	17940.75	7.00	-4810	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2666	64.78	1.45	12	0.22	276.00	12348.00	23950	20230704	-25.34	12160	20240131	47.04	20500	-12.78	20240502	12160	47.04	20240131	23950	-25.34	20230704	12160	47.04	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
119	20240607	110616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17850	-130	5	-0.72	525668680	29286	17.18	17980	18150	17830	23350	12590	17980	17949.49	7.00	-4493	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2662	64.67	1.45	12	0.20	276.00	12348.00	23950	20230704	-25.47	12160	20240131	46.79	20500	-12.93	20240502	12160	46.79	20240131	23950	-25.47	20230704	12160	46.79	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
120	20240607	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17950	-30	5	-0.17	263438370	14624	8.58	17980	18150	17950	23350	12590	17980	18014.11	7.00	-2678	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2677	65.04	1.45	12	0.10	276.00	12348.00	23950	20230704	-25.05	12160	20240131	47.62	20500	-12.44	20240502	12160	47.62	20240131	23950	-25.05	20230704	12160	47.62	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
121	20240607	090621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	120	2	0.67	29385360	1629	0.96	17980	18150	17980	23350	12590	17980	18038.90	7.00	-572	19220	18600	18250	17630	17280	18425	17455	80	5370	500	12940	10	1	14912798	2699	65.58	1.47	12	0.01	276.00	12348.00	23950	20230704	-24.43	12160	20240131	48.85	20500	-11.71	20240502	12160	48.85	20240131	23950	-24.43	20230704	12160	48.85	20240131	5.32	N	083930	500	79 억	1044553	N	N	0	N	N
122	20240605	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17980	-20	5	-0.11	3110900060	170125	270.52	18230	18870	17900	23400	12600	18000	18286.55	7.01	-175	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2681	65.14	1.46	12	1.14	276.00	12348.00	23950	20230704	-24.93	12160	20240131	47.86	20500	-12.29	20240502	12160	47.86	20240131	23950	-24.93	20230704	12160	47.86	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
123	20240605	150617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	20	2	0.11	2881355690	157371	250.24	18230	18870	17900	23400	12600	18000	18309.32	7.01	-1791	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2687	65.29	1.46	12	1.06	276.00	12348.00	23950	20230704	-24.76	12160	20240131	48.19	20500	-12.10	20240502	12160	48.19	20240131	23950	-24.76	20230704	12160	48.19	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
124	20240605	140619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	100	2	0.56	2693722070	146980	233.72	18230	18870	17900	23400	12600	18000	18327.13	7.01	-2828	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2699	65.58	1.47	12	0.99	276.00	12348.00	23950	20230704	-24.43	12160	20240131	48.85	20500	-11.71	20240502	12160	48.85	20240131	23950	-24.43	20230704	12160	48.85	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
125	20240605	130620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18060	60	2	0.33	2557795590	139462	221.77	18230	18870	17900	23400	12600	18000	18340.45	7.01	-4156	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2693	65.43	1.46	12	0.94	276.00	12348.00	23950	20230704	-24.59	12160	20240131	48.52	20500	-11.90	20240502	12160	48.52	20240131	23950	-24.59	20230704	12160	48.52	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
126	20240605	120618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18040	40	2	0.22	2456181120	133829	212.81	18230	18870	17900	23400	12600	18000	18353.13	7.01	-5647	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2690	65.36	1.46	12	0.90	276.00	12348.00	23950	20230704	-24.68	12160	20240131	48.36	20500	-12.00	20240502	12160	48.36	20240131	23950	-24.68	20230704	12160	48.36	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
127	20240605	110620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17920	-80	5	-0.44	2281156620	124144	197.41	18230	18870	17900	23400	12600	18000	18375.09	7.01	-9281	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2672	64.93	1.45	12	0.83	276.00	12348.00	23950	20230704	-25.18	12160	20240131	47.37	20500	-12.59	20240502	12160	47.37	20240131	23950	-25.18	20230704	12160	47.37	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
128	20240605	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18060	60	2	0.33	1883661870	101987	162.18	18230	18870	17900	23400	12600	18000	18469.63	7.01	-1916	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2693	65.43	1.46	12	0.68	276.00	12348.00	23950	20230704	-24.59	12160	20240131	48.52	20500	-11.90	20240502	12160	48.52	20240131	23950	-24.59	20230704	12160	48.52	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
129	20240605	090618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	850	2	4.72	480980630	25670	40.82	18230	18870	18230	23400	12600	18000	18737.07	7.01	12933	18626	18312	18156	17842	17686	18235	17765	80	5400	500	12960	10	1	14912798	2811	68.30	1.53	12	0.17	276.00	12348.00	23950	20230704	-21.29	12160	20240131	55.02	20500	-8.05	20240502	12160	55.02	20240131	23950	-21.29	20230704	12160	55.02	20240131	5.28	N	083930	500	79 억	1045433	N	N	1	N	N
130	20240604	160613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	-520	5	-2.81	1139977220	62491	55.94	18270	18470	18000	24050	12970	18520	18242.74	7.17	-23853	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2684	65.22	1.46	12	0.42	276.00	12348.00	23950	20230704	-24.84	12160	20240131	48.03	20500	-12.20	20240502	12160	48.03	20240131	23950	-24.84	20230704	12160	48.03	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
131	20240604	150613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	-450	5	-2.43	1038626770	56867	50.91	18270	18470	18070	24050	12970	18520	18264.14	7.17	-22798	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2695	65.47	1.46	12	0.38	276.00	12348.00	23950	20230704	-24.55	12160	20240131	48.60	20500	-11.85	20240502	12160	48.60	20240131	23950	-24.55	20230704	12160	48.60	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
132	20240604	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	-310	5	-1.67	771928720	42167	37.75	18270	18470	18150	24050	12970	18520	18306.47	7.17	-13303	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2716	65.98	1.47	12	0.28	276.00	12348.00	23950	20230704	-23.97	12160	20240131	49.75	20500	-11.17	20240502	12160	49.75	20240131	23950	-23.97	20230704	12160	49.75	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
133	20240604	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-270	5	-1.46	666552910	36390	32.58	18270	18470	18150	24050	12970	18520	18316.93	7.17	-13075	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2722	66.12	1.48	12	0.24	276.00	12348.00	23950	20230704	-23.80	12160	20240131	50.08	20500	-10.98	20240502	12160	50.08	20240131	23950	-23.80	20230704	12160	50.08	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
134	20240604	120612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-250	5	-1.35	591937060	32313	28.93	18270	18470	18150	24050	12970	18520	18318.85	7.17	-12778	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2725	66.20	1.48	12	0.22	276.00	12348.00	23950	20230704	-23.72	12160	20240131	50.25	20500	-10.88	20240502	12160	50.25	20240131	23950	-23.72	20230704	12160	50.25	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
135	20240604	110608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	-160	5	-0.86	468881290	25587	22.91	18270	18470	18150	24050	12970	18520	18324.98	7.17	-8166	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2738	66.52	1.49	12	0.17	276.00	12348.00	23950	20230704	-23.34	12160	20240131	50.99	20500	-10.44	20240502	12160	50.99	20240131	23950	-23.34	20230704	12160	50.99	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
136	20240604	100612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	-90	5	-0.49	424131770	23154	20.73	18270	18470	18150	24050	12970	18520	18317.86	7.17	-7466	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2748	66.78	1.49	12	0.16	276.00	12348.00	23950	20230704	-23.05	12160	20240131	51.56	20500	-10.10	20240502	12160	51.56	20240131	23950	-23.05	20230704	12160	51.56	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
137	20240604	090612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	-190	5	-1.03	100337250	5471	4.90	18270	18460	18270	24050	12970	18520	18339.84	7.17	1789	19213	18866	18443	18096	17673	19040	18270	80	5530	500	13330	10	1	14912798	2734	66.41	1.48	12	0.04	276.00	12348.00	23950	20230704	-23.47	12160	20240131	50.74	20500	-10.59	20240502	12160	50.74	20240131	23950	-23.47	20230704	12160	50.74	20240131	5.31	N	083930	500	79 억	1069128	N	N	1	N	N
138	20240603	160605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	510	2	2.83	2052568520	111062	194.71	18200	18790	18020	23400	12610	18010	18481.25	7.16	1358	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2762	67.10	1.50	12	0.74	276.00	12348.00	23950	20230704	-22.67	12160	20240131	52.30	20500	-9.66	20240502	12160	52.30	20240131	23950	-22.67	20230704	12160	52.30	20240131	5.34	N	083930	500	79 억	1067216	N	N	1	N	N
139	20240603	150607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18510	500	2	2.78	1988574530	107604	188.65	18200	18790	18020	23400	12610	18010	18480.49	7.16	1228	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2760	67.07	1.50	12	0.72	276.00	12348.00	23950	20230704	-22.71	12160	20240131	52.22	20500	-9.71	20240502	12160	52.22	20240131	23950	-22.71	20230704	12160	52.22	20240131	5.34	N	083930	500	79 억	1067216	N	N	0	N	N
140	20240603	140604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	480	2	2.67	1864878900	100919	176.93	18200	18790	18020	23400	12610	18010	18478.97	7.16	-2463	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2757	66.99	1.50	12	0.68	276.00	12348.00	23950	20230704	-22.80	12160	20240131	52.06	20500	-9.80	20240502	12160	52.06	20240131	23950	-22.80	20230704	12160	52.06	20240131	5.34	N	083930	500	79 억	1067216	N	N	0	N	N
141	20240603	130605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	480	2	2.67	1731563940	93714	164.30	18200	18790	18020	23400	12610	18010	18477.11	7.16	-3711	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2757	66.99	1.50	12	0.63	276.00	12348.00	23950	20230704	-22.80	12160	20240131	52.06	20500	-9.80	20240502	12160	52.06	20240131	23950	-22.80	20230704	12160	52.06	20240131	5.34	N	083930	500	79 억	1067216	N	N	0	N	N
142	20240603	120605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	410	2	2.28	1632638720	88345	154.89	18200	18790	18020	23400	12610	18010	18480.26	7.16	-4065	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2747	66.74	1.49	12	0.59	276.00	12348.00	23950	20230704	-23.09	12160	20240131	51.48	20500	-10.15	20240502	12160	51.48	20240131	23950	-23.09	20230704	12160	51.48	20240131	5.34	N	083930	500	79 억	1067216	N	N	0	N	N
143	20240603	110601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	410	2	2.28	1354716100	73224	128.38	18200	18790	18020	23400	12610	18010	18500.98	7.16	-733	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2747	66.74	1.49	12	0.49	276.00	12348.00	23950	20230704	-23.09	12160	20240131	51.48	20500	-10.15	20240502	12160	51.48	20240131	23950	-23.09	20230704	12160	51.48	20240131	5.34	N	083930	500	79 억	1067216	N	N	0	N	N
144	20240603	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	510	2	2.83	1031859860	55727	97.70	18200	18790	18020	23400	12610	18010	18516.34	7.16	1085	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2762	67.10	1.50	12	0.37	276.00	12348.00	23950	20230704	-22.67	12160	20240131	52.30	20500	-9.66	20240502	12160	52.30	20240131	23950	-22.67	20230704	12160	52.30	20240131	5.34	N	083930	500	79 억	1067216	N	N	0	N	N
145	20240603	090558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	240	2	1.33	124374040	6863	12.03	18200	18250	18020	23400	12610	18010	18122.40	7.16	2521	18403	18206	17983	17786	17563	18305	17885	80	5390	500	12960	10	1	14912798	2722	66.12	1.48	12	0.05	276.00	12348.00	23950	20230704	-23.80	12160	20240131	50.08	20500	-10.98	20240502	12160	50.08	20240131	23950	-23.80	20230704	12160	50.08	20240131	5.34	N	083930	500	79 억	1067216	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History