KissMeData/056080/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	0	3	0.00	642490900	90684	85.72	7050	7130	7050	9230	4970	7100	7084.93	12.87	15668	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2663	-51.45	6.85	12	0.24	-138.00	1037.00	17000	20230908	-58.24	4705	20230726	50.90	12350	-42.51	20240112	7050	0.71	20240628	17000	-58.24	20230908	4705	50.90	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
3	20240628	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-30	5	-0.42	610693070	86198	81.48	7050	7130	7050	9230	4970	7100	7084.77	12.87	16749	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2652	-51.23	6.82	12	0.23	-138.00	1037.00	17000	20230908	-58.41	4705	20230726	50.27	12350	-42.75	20240112	7050	0.28	20240628	17000	-58.41	20230908	4705	50.27	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
4	20240628	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-30	5	-0.42	547847670	77304	73.08	7050	7130	7050	9230	4970	7100	7086.92	12.87	16141	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2652	-51.23	6.82	12	0.21	-138.00	1037.00	17000	20230908	-58.41	4705	20230726	50.27	12350	-42.75	20240112	7050	0.28	20240628	17000	-58.41	20230908	4705	50.27	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
5	20240628	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	0	3	0.00	436325840	61532	58.17	7050	7130	7050	9230	4970	7100	7091.04	12.87	14021	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2663	-51.45	6.85	12	0.16	-138.00	1037.00	17000	20230908	-58.24	4705	20230726	50.90	12350	-42.51	20240112	7050	0.71	20240628	17000	-58.24	20230908	4705	50.90	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
6	20240628	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	-10	5	-0.14	372807410	52572	49.70	7050	7130	7050	9230	4970	7100	7091.37	12.87	10543	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2660	-51.38	6.84	12	0.14	-138.00	1037.00	17000	20230908	-58.29	4705	20230726	50.69	12350	-42.59	20240112	7050	0.57	20240628	17000	-58.29	20230908	4705	50.69	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
7	20240628	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	0	3	0.00	340370300	47992	45.37	7050	7130	7050	9230	4970	7100	7092.23	12.87	10316	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2663	-51.45	6.85	12	0.13	-138.00	1037.00	17000	20230908	-58.24	4705	20230726	50.90	12350	-42.51	20240112	7050	0.71	20240628	17000	-58.24	20230908	4705	50.90	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
8	20240628	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	-20	5	-0.28	275267310	38788	36.67	7050	7130	7050	9230	4970	7100	7096.71	12.87	10188	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2656	-51.30	6.83	12	0.10	-138.00	1037.00	17000	20230908	-58.35	4705	20230726	50.48	12350	-42.67	20240112	7050	0.43	20240628	17000	-58.35	20230908	4705	50.48	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
9	20240628	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	10	2	0.14	37471450	5296	5.01	7050	7110	7050	9230	4970	7100	7075.41	12.87	2335	7313	7206	7153	7046	6993	7180	7020	188	2130	500	4540	10	1	37512152	2667	-51.52	6.86	12	0.01	-138.00	1037.00	17000	20230908	-58.18	4705	20230726	51.12	12350	-42.43	20240112	7050	0.85	20240628	17000	-58.18	20230908	4705	51.12	20230726	0.16	N	056080	500	187 억	4829115	N	N	1048	N	N
10	20240627	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-170	5	-2.34	754889500	105514	113.62	7260	7260	7100	9450	5090	7270	7154.51	12.89	-6822	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2663	-51.45	6.85	12	0.28	-138.00	1037.00	17000	20230908	-58.24	4705	20230726	50.90	12350	-42.51	20240112	7100	0.00	20240627	17000	-58.24	20230908	4705	50.90	20230726	0.16	N	056080	500	187 억	4835927	N	N	1048	N	N
11	20240627	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	-160	5	-2.20	691154660	96540	103.96	7260	7260	7100	9450	5090	7270	7159.26	12.89	-6551	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2667	-51.52	6.86	12	0.26	-138.00	1037.00	17000	20230908	-58.18	4705	20230726	51.12	12350	-42.43	20240112	7100	0.14	20240627	17000	-58.18	20230908	4705	51.12	20230726	0.16	N	056080	500	187 억	4835927	N	N	1875	N	N
12	20240627	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-100	5	-1.38	514471730	71744	77.26	7260	7260	7110	9450	5090	7270	7170.94	12.89	960	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2690	-51.96	6.91	12	0.19	-138.00	1037.00	17000	20230908	-57.82	4705	20230726	52.39	12350	-41.94	20240112	7100	0.99	20240624	17000	-57.82	20230908	4705	52.39	20230726	0.16	N	056080	500	187 억	4835927	N	N	1875	N	N
13	20240627	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	-130	5	-1.79	466212030	65000	70.00	7260	7260	7110	9450	5090	7270	7172.49	12.89	1625	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2678	-51.74	6.89	12	0.17	-138.00	1037.00	17000	20230908	-58.00	4705	20230726	51.75	12350	-42.19	20240112	7100	0.56	20240624	17000	-58.00	20230908	4705	51.75	20230726	0.16	N	056080	500	187 억	4835927	N	N	1875	N	N
14	20240627	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	-110	5	-1.51	403307000	56196	60.51	7260	7260	7110	9450	5090	7270	7176.79	12.89	1124	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2686	-51.88	6.90	12	0.15	-138.00	1037.00	17000	20230908	-57.88	4705	20230726	52.18	12350	-42.02	20240112	7100	0.85	20240624	17000	-57.88	20230908	4705	52.18	20230726	0.16	N	056080	500	187 억	4835927	N	N	1875	N	N
15	20240627	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-60	5	-0.83	359814660	50142	54.00	7260	7260	7110	9450	5090	7270	7175.91	12.89	1539	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2705	-52.25	6.95	12	0.13	-138.00	1037.00	17000	20230908	-57.59	4705	20230726	53.24	12350	-41.62	20240112	7100	1.55	20240624	17000	-57.59	20230908	4705	53.24	20230726	0.16	N	056080	500	187 억	4835927	N	N	1875	N	N
16	20240627	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-50	5	-0.69	288500600	40251	43.34	7260	7260	7110	9450	5090	7270	7167.54	12.89	245	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2708	-52.32	6.96	12	0.11	-138.00	1037.00	17000	20230908	-57.53	4705	20230726	53.45	12350	-41.54	20240112	7100	1.69	20240624	17000	-57.53	20230908	4705	53.45	20230726	0.16	N	056080	500	187 억	4835927	N	N	1875	N	N
17	20240627	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-80	5	-1.10	28217810	3915	4.22	7260	7260	7180	9450	5090	7270	7207.61	12.89	-625	7430	7350	7260	7180	7090	7305	7135	188	2180	500	4650	10	1	37512152	2697	-52.10	6.93	12	0.01	-138.00	1037.00	17000	20230908	-57.71	4705	20230726	52.82	12350	-41.78	20240112	7100	1.27	20240624	17000	-57.71	20230908	4705	52.82	20230726	0.16	N	056080	500	187 억	4835927	N	N	1875	N	N
18	20240626	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-20	5	-0.27	668486310	92532	126.12	7340	7340	7170	9470	5110	7290	7224.29	12.90	-2139	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2727	-52.68	7.01	12	0.25	-138.00	1037.00	17000	20230908	-57.24	4705	20230726	54.52	12350	-41.13	20240112	7100	2.39	20240624	17000	-57.24	20230908	4705	54.52	20230726	0.16	N	056080	500	187 억	4837892	N	N	1875	N	N
19	20240626	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-60	5	-0.82	585452510	81083	110.51	7340	7340	7170	9470	5110	7290	7220.40	12.90	-1391	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2712	-52.39	6.97	12	0.22	-138.00	1037.00	17000	20230908	-57.47	4705	20230726	53.67	12350	-41.46	20240112	7100	1.83	20240624	17000	-57.47	20230908	4705	53.67	20230726	0.16	N	056080	500	187 억	4837892	N	N	73	N	N
20	20240626	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-60	5	-0.82	492293510	68196	92.95	7340	7340	7170	9470	5110	7290	7218.79	12.90	-5998	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2712	-52.39	6.97	12	0.18	-138.00	1037.00	17000	20230908	-57.47	4705	20230726	53.67	12350	-41.46	20240112	7100	1.83	20240624	17000	-57.47	20230908	4705	53.67	20230726	0.16	N	056080	500	187 억	4837892	N	N	73	N	N
21	20240626	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-60	5	-0.82	412182020	57120	77.85	7340	7340	7170	9470	5110	7290	7216.05	12.90	-7209	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2712	-52.39	6.97	12	0.15	-138.00	1037.00	17000	20230908	-57.47	4705	20230726	53.67	12350	-41.46	20240112	7100	1.83	20240624	17000	-57.47	20230908	4705	53.67	20230726	0.16	N	056080	500	187 억	4837892	N	N	73	N	N
22	20240626	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-90	5	-1.23	350637530	48571	66.20	7340	7340	7170	9470	5110	7290	7219.05	12.90	-7837	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2701	-52.17	6.94	12	0.13	-138.00	1037.00	17000	20230908	-57.65	4705	20230726	53.03	12350	-41.70	20240112	7100	1.41	20240624	17000	-57.65	20230908	4705	53.03	20230726	0.16	N	056080	500	187 억	4837892	N	N	73	N	N
23	20240626	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-60	5	-0.82	303206270	41993	57.23	7340	7340	7170	9470	5110	7290	7220.38	12.90	-7842	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2712	-52.39	6.97	12	0.11	-138.00	1037.00	17000	20230908	-57.47	4705	20230726	53.67	12350	-41.46	20240112	7100	1.83	20240624	17000	-57.47	20230908	4705	53.67	20230726	0.16	N	056080	500	187 억	4837892	N	N	73	N	N
24	20240626	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	-50	5	-0.69	167655680	23169	31.58	7340	7340	7210	9470	5110	7290	7236.18	12.90	-776	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2716	-52.46	6.98	12	0.06	-138.00	1037.00	17000	20230908	-57.41	4705	20230726	53.88	12350	-41.38	20240112	7100	1.97	20240624	17000	-57.41	20230908	4705	53.88	20230726	0.16	N	056080	500	187 억	4837892	N	N	73	N	N
25	20240626	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	-30	5	-0.41	29469100	4044	5.51	7340	7340	7240	9470	5110	7290	7287.11	12.90	-2334	7396	7342	7236	7182	7076	7370	7210	188	2180	500	4660	10	1	37512152	2723	-52.61	7.00	12	0.01	-138.00	1037.00	17000	20230908	-57.29	4705	20230726	54.30	12350	-41.21	20240112	7100	2.25	20240624	17000	-57.29	20230908	4705	54.30	20230726	0.16	N	056080	500	187 억	4837892	N	N	73	N	N
26	20240625	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	90	2	1.25	524238510	72861	44.20	7200	7290	7130	9360	5040	7200	7193.87	12.85	14833	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2735	-52.83	7.03	12	0.19	-138.00	1037.00	17000	20230908	-57.12	4705	20230726	54.94	12350	-40.97	20240112	7100	2.68	20240624	17000	-57.12	20230908	4705	54.94	20230726	0.18	N	056080	500	187 억	4822121	N	N	73	N	N
27	20240625	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	50	2	0.69	460347230	64058	38.86	7200	7270	7130	9360	5040	7200	7186.41	12.85	12317	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2720	-52.54	6.99	12	0.17	-138.00	1037.00	17000	20230908	-57.35	4705	20230726	54.09	12350	-41.30	20240112	7100	2.11	20240624	17000	-57.35	20230908	4705	54.09	20230726	0.18	N	056080	500	187 억	4822121	N	N	0	N	N
28	20240625	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-10	5	-0.14	354339010	49379	29.96	7200	7270	7130	9360	5040	7200	7175.90	12.85	7538	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2697	-52.10	6.93	12	0.13	-138.00	1037.00	17000	20230908	-57.71	4705	20230726	52.82	12350	-41.78	20240112	7100	1.27	20240624	17000	-57.71	20230908	4705	52.82	20230726	0.18	N	056080	500	187 억	4822121	N	N	0	N	N
29	20240625	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-30	5	-0.42	332688380	46371	28.13	7200	7270	7130	9360	5040	7200	7174.49	12.85	7061	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2690	-51.96	6.91	12	0.12	-138.00	1037.00	17000	20230908	-57.82	4705	20230726	52.39	12350	-41.94	20240112	7100	0.99	20240624	17000	-57.82	20230908	4705	52.39	20230726	0.18	N	056080	500	187 억	4822121	N	N	0	N	N
30	20240625	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	-40	5	-0.56	283661240	39526	23.98	7200	7270	7130	9360	5040	7200	7176.57	12.85	3950	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2686	-51.88	6.90	12	0.11	-138.00	1037.00	17000	20230908	-57.88	4705	20230726	52.18	12350	-42.02	20240112	7100	0.85	20240624	17000	-57.88	20230908	4705	52.18	20230726	0.18	N	056080	500	187 억	4822121	N	N	0	N	N
31	20240625	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-50	5	-0.69	223872230	31163	18.90	7200	7270	7130	9360	5040	7200	7183.91	12.85	797	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2682	-51.81	6.89	12	0.08	-138.00	1037.00	17000	20230908	-57.94	4705	20230726	51.97	12350	-42.11	20240112	7100	0.70	20240624	17000	-57.94	20230908	4705	51.97	20230726	0.18	N	056080	500	187 억	4822121	N	N	0	N	N
32	20240625	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-50	5	-0.69	141868530	19700	11.95	7200	7270	7150	9360	5040	7200	7201.45	12.85	-3557	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2682	-51.81	6.89	12	0.05	-138.00	1037.00	17000	20230908	-57.94	4705	20230726	51.97	12350	-42.11	20240112	7100	0.70	20240624	17000	-57.94	20230908	4705	51.97	20230726	0.18	N	056080	500	187 억	4822121	N	N	0	N	N
33	20240625	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	60	2	0.83	22992860	3189	1.93	7200	7270	7190	9360	5040	7200	7210.06	12.85	1403	7506	7352	7226	7072	6946	7290	7010	188	2160	500	4600	10	1	37512152	2723	-52.61	7.00	12	0.01	-138.00	1037.00	17000	20230908	-57.29	4705	20230726	54.30	12350	-41.21	20240112	7100	2.25	20240624	17000	-57.29	20230908	4705	54.30	20230726	0.18	N	056080	500	187 억	4822121	N	N	0	N	N
34	20240624	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-180	5	-2.44	1183907670	164132	150.53	7380	7380	7100	9590	5170	7380	7213.15	12.77	32336	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2701	-52.17	6.94	12	0.44	-138.00	1037.00	17000	20230908	-57.65	4705	20230726	53.03	12350	-41.70	20240112	7100	1.41	20240624	17000	-57.65	20230908	4705	53.03	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
35	20240624	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	-140	5	-1.90	1158717150	160641	147.33	7380	7380	7100	9590	5170	7380	7213.08	12.77	31842	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2716	-52.46	6.98	12	0.43	-138.00	1037.00	17000	20230908	-57.41	4705	20230726	53.88	12350	-41.38	20240112	7100	1.97	20240624	17000	-57.41	20230908	4705	53.88	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
36	20240624	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-180	5	-2.44	1101269660	152663	140.02	7380	7380	7100	9590	5170	7380	7213.73	12.77	28664	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2701	-52.17	6.94	12	0.41	-138.00	1037.00	17000	20230908	-57.65	4705	20230726	53.03	12350	-41.70	20240112	7100	1.41	20240624	17000	-57.65	20230908	4705	53.03	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
37	20240624	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-170	5	-2.30	845675650	117153	107.45	7380	7380	7100	9590	5170	7380	7218.56	12.77	26014	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2705	-52.25	6.95	12	0.31	-138.00	1037.00	17000	20230908	-57.59	4705	20230726	53.24	12350	-41.62	20240112	7100	1.55	20240624	17000	-57.59	20230908	4705	53.24	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
38	20240624	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-190	5	-2.57	727620050	100756	92.41	7380	7380	7100	9590	5170	7380	7221.60	12.77	28153	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2697	-52.10	6.93	12	0.27	-138.00	1037.00	17000	20230908	-57.71	4705	20230726	52.82	12350	-41.78	20240112	7100	1.27	20240624	17000	-57.71	20230908	4705	52.82	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
39	20240624	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-230	5	-3.12	569240730	78652	72.14	7380	7380	7100	9590	5170	7380	7237.46	12.77	21809	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2682	-51.81	6.89	12	0.21	-138.00	1037.00	17000	20230908	-57.94	4705	20230726	51.97	12350	-42.11	20240112	7100	0.70	20240624	17000	-57.94	20230908	4705	51.97	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
40	20240624	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	-90	5	-1.22	387570740	53441	49.01	7380	7380	7100	9590	5170	7380	7252.31	12.77	16356	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2735	-52.83	7.03	12	0.14	-138.00	1037.00	17000	20230908	-57.12	4705	20230726	54.94	12350	-40.97	20240112	7100	2.68	20240624	17000	-57.12	20230908	4705	54.94	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
41	20240624	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-30	5	-0.41	14805850	2009	1.84	7380	7380	7340	9590	5170	7380	7369.76	12.77	-268	7660	7520	7410	7270	7160	7465	7215	188	2210	500	4720	10	1	37512152	2757	-53.26	7.09	12	0.01	-138.00	1037.00	17000	20230908	-56.76	4705	20230726	56.22	12350	-40.49	20240112	7300	0.68	20240621	17000	-56.76	20230908	4705	56.22	20230726	0.17	N	056080	500	187 억	4789608	N	N	0	N	N
42	20240621	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-130	5	-1.73	802155070	108512	102.58	7550	7550	7300	9760	5260	7510	7392.29	12.80	-10824	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2768	-53.48	7.12	12	0.29	-138.00	1037.00	17000	20230908	-56.59	4705	20230726	56.85	12350	-40.24	20240112	7300	1.10	20240621	17000	-56.59	20230908	4705	56.85	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
43	20240621	150530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-130	5	-1.73	741523810	100289	94.81	7550	7550	7300	9760	5260	7510	7393.84	12.80	-11239	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2768	-53.48	7.12	12	0.27	-138.00	1037.00	17000	20230908	-56.59	4705	20230726	56.85	12350	-40.24	20240112	7300	1.10	20240621	17000	-56.59	20230908	4705	56.85	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
44	20240621	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-140	5	-1.86	612255990	82771	78.25	7550	7550	7300	9760	5260	7510	7396.95	12.80	-10871	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2765	-53.41	7.11	12	0.22	-138.00	1037.00	17000	20230908	-56.65	4705	20230726	56.64	12350	-40.32	20240112	7300	0.96	20240621	17000	-56.65	20230908	4705	56.64	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
45	20240621	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-130	5	-1.73	545712940	73749	69.72	7550	7550	7300	9760	5260	7510	7399.55	12.80	-12003	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2768	-53.48	7.12	12	0.20	-138.00	1037.00	17000	20230908	-56.59	4705	20230726	56.85	12350	-40.24	20240112	7300	1.10	20240621	17000	-56.59	20230908	4705	56.85	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
46	20240621	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-130	5	-1.73	487594540	65884	62.28	7550	7550	7300	9760	5260	7510	7400.75	12.80	-13005	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2768	-53.48	7.12	12	0.18	-138.00	1037.00	17000	20230908	-56.59	4705	20230726	56.85	12350	-40.24	20240112	7300	1.10	20240621	17000	-56.59	20230908	4705	56.85	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
47	20240621	110532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	-100	5	-1.33	419056500	56613	53.52	7550	7550	7300	9760	5260	7510	7402.07	12.80	-13897	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2780	-53.70	7.15	12	0.15	-138.00	1037.00	17000	20230908	-56.41	4705	20230726	57.49	12350	-40.00	20240112	7300	1.51	20240621	17000	-56.41	20230908	4705	57.49	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
48	20240621	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	-80	5	-1.07	373588390	50472	47.71	7550	7550	7300	9760	5260	7510	7401.83	12.80	-13551	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2787	-53.84	7.16	12	0.13	-138.00	1037.00	17000	20230908	-56.29	4705	20230726	57.92	12350	-39.84	20240112	7300	1.78	20240621	17000	-56.29	20230908	4705	57.92	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
49	20240621	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-50	5	-0.67	33296500	4437	4.19	7550	7550	7460	9760	5260	7510	7504.24	12.80	-2752	7736	7622	7556	7442	7376	7590	7410	188	2250	500	4800	10	1	37512152	2798	-54.06	7.19	12	0.01	-138.00	1037.00	17000	20230908	-56.12	4705	20230726	58.55	12350	-39.60	20240112	7460	0.00	20240621	17000	-56.12	20230908	4705	58.55	20230726	0.16	N	056080	500	187 억	4800461	N	N	0	N	N
50	20240620	160528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-100	5	-1.31	797756150	105365	60.03	7610	7670	7490	9890	5330	7610	7571.43	12.79	4518	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2817	-54.42	7.24	12	0.28	-138.00	1037.00	17000	20230908	-55.82	4705	20230726	59.62	12350	-39.19	20240112	7490	0.27	20240620	17000	-55.82	20230908	4705	59.62	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
51	20240620	150530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-100	5	-1.31	739827900	97654	55.63	7610	7670	7490	9890	5330	7610	7576.01	12.79	5200	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2817	-54.42	7.24	12	0.26	-138.00	1037.00	17000	20230908	-55.82	4705	20230726	59.62	12350	-39.19	20240112	7490	0.27	20240620	17000	-55.82	20230908	4705	59.62	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
52	20240620	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-50	5	-0.66	479013870	62954	35.87	7610	7670	7560	9890	5330	7610	7608.95	12.79	2319	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2836	-54.78	7.29	12	0.17	-138.00	1037.00	17000	20230908	-55.53	4705	20230726	60.68	12350	-38.79	20240112	7560	0.00	20240620	17000	-55.53	20230908	4705	60.68	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
53	20240620	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	20	2	0.26	396047080	52015	29.63	7610	7670	7560	9890	5330	7610	7614.09	12.79	1985	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2862	-55.29	7.36	12	0.14	-138.00	1037.00	17000	20230908	-55.12	4705	20230726	62.17	12350	-38.22	20240112	7560	0.93	20240620	17000	-55.12	20230908	4705	62.17	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
54	20240620	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	10	2	0.13	249378450	32696	18.63	7610	7670	7560	9890	5330	7610	7627.19	12.79	3219	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2858	-55.22	7.35	12	0.09	-138.00	1037.00	17000	20230908	-55.18	4705	20230726	61.96	12350	-38.30	20240112	7560	0.79	20240620	17000	-55.18	20230908	4705	61.96	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
55	20240620	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	20	2	0.26	207453300	27191	15.49	7610	7670	7560	9890	5330	7610	7629.48	12.79	4218	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2862	-55.29	7.36	12	0.07	-138.00	1037.00	17000	20230908	-55.12	4705	20230726	62.17	12350	-38.22	20240112	7560	0.93	20240620	17000	-55.12	20230908	4705	62.17	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
56	20240620	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	30	2	0.39	151984240	19915	11.35	7610	7670	7560	9890	5330	7610	7631.65	12.79	5326	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2866	-55.36	7.37	12	0.05	-138.00	1037.00	17000	20230908	-55.06	4705	20230726	62.38	12350	-38.14	20240112	7560	1.06	20240620	17000	-55.06	20230908	4705	62.38	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
57	20240620	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	40	2	0.53	36786030	4838	2.76	7610	7650	7560	9890	5330	7610	7603.56	12.79	-301	7870	7740	7660	7530	7450	7700	7490	188	2280	500	4870	10	1	37512152	2870	-55.43	7.38	12	0.01	-138.00	1037.00	17000	20230908	-55.00	4705	20230726	62.59	12350	-38.06	20240112	7560	1.19	20240620	17000	-55.00	20230908	4705	62.59	20230726	0.16	N	056080	500	187 억	4796850	N	N	0	N	N
58	20240619	160528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-150	5	-1.93	1331686180	174577	150.57	7780	7790	7580	10080	5440	7760	7628.08	12.84	-18401	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2855	-55.14	7.34	12	0.47	-138.00	1037.00	17000	20230908	-55.24	4705	20230726	61.74	12350	-38.38	20240112	7580	0.40	20240619	17000	-55.24	20230908	4705	61.74	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
59	20240619	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-140	5	-1.80	1262012750	165419	142.67	7780	7790	7580	10080	5440	7760	7629.18	12.84	-17998	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2858	-55.22	7.35	12	0.44	-138.00	1037.00	17000	20230908	-55.18	4705	20230726	61.96	12350	-38.30	20240112	7580	0.53	20240619	17000	-55.18	20230908	4705	61.96	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
60	20240619	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-150	5	-1.93	1093828600	143305	123.60	7780	7790	7580	10080	5440	7760	7632.87	12.84	-15280	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2855	-55.14	7.34	12	0.38	-138.00	1037.00	17000	20230908	-55.24	4705	20230726	61.74	12350	-38.38	20240112	7580	0.40	20240619	17000	-55.24	20230908	4705	61.74	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
61	20240619	130527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-160	5	-2.06	955698760	125131	107.92	7780	7790	7580	10080	5440	7760	7637.58	12.84	-15449	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2851	-55.07	7.33	12	0.33	-138.00	1037.00	17000	20230908	-55.29	4705	20230726	61.53	12350	-38.46	20240112	7580	0.26	20240619	17000	-55.29	20230908	4705	61.53	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
62	20240619	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-140	5	-1.80	847750230	110938	95.68	7780	7790	7580	10080	5440	7760	7641.65	12.84	-15154	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2858	-55.22	7.35	12	0.30	-138.00	1037.00	17000	20230908	-55.18	4705	20230726	61.96	12350	-38.30	20240112	7580	0.53	20240619	17000	-55.18	20230908	4705	61.96	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
63	20240619	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-150	5	-1.93	743380180	97245	83.87	7780	7790	7580	10080	5440	7760	7644.40	12.84	-13382	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2855	-55.14	7.34	12	0.26	-138.00	1037.00	17000	20230908	-55.24	4705	20230726	61.74	12350	-38.38	20240112	7580	0.40	20240619	17000	-55.24	20230908	4705	61.74	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
64	20240619	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-120	5	-1.55	501205410	65386	56.39	7780	7790	7600	10080	5440	7760	7665.32	12.84	-11986	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2866	-55.36	7.37	12	0.17	-138.00	1037.00	17000	20230908	-55.06	4705	20230726	62.38	12350	-38.14	20240112	7600	0.53	20240619	17000	-55.06	20230908	4705	62.38	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
65	20240619	090535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-20	5	-0.26	9829550	1267	1.09	7780	7790	7740	10080	5440	7760	7758.12	12.84	-662	7973	7866	7793	7686	7613	7830	7650	188	2320	500	4960	10	1	37512152	2903	-56.09	7.46	12	0.00	-138.00	1037.00	17000	20230908	-54.47	4705	20230726	64.51	12350	-37.33	20240112	7680	0.78	20240531	17000	-54.47	20230908	4705	64.51	20230726	0.15	N	056080	500	187 억	4815251	N	N	665	N	N
66	20240618	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	-100	5	-1.27	898908190	115501	111.13	7860	7900	7720	10210	5510	7860	7782.78	12.86	-7660	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2911	-56.23	7.48	12	0.31	-138.00	1037.00	17000	20230908	-54.35	4705	20230726	64.93	12350	-37.17	20240112	7680	1.04	20240531	17000	-54.35	20230908	4705	64.93	20230726	0.16	N	056080	500	187 억	4822611	N	N	665	N	N
67	20240618	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-90	5	-1.15	825294900	106017	102.01	7860	7900	7720	10210	5510	7860	7784.55	12.86	-7218	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2915	-56.30	7.49	12	0.28	-138.00	1037.00	17000	20230908	-54.29	4705	20230726	65.14	12350	-37.09	20240112	7680	1.17	20240531	17000	-54.29	20230908	4705	65.14	20230726	0.16	N	056080	500	187 억	4822611	N	N	178	N	N
68	20240618	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-130	5	-1.65	730842720	93824	90.28	7860	7900	7720	10210	5510	7860	7789.51	12.86	-8532	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2900	-56.01	7.45	12	0.25	-138.00	1037.00	17000	20230908	-54.53	4705	20230726	64.29	12350	-37.41	20240112	7680	0.65	20240531	17000	-54.53	20230908	4705	64.29	20230726	0.16	N	056080	500	187 억	4822611	N	N	178	N	N
69	20240618	130528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	-100	5	-1.27	608047920	77967	75.02	7860	7900	7750	10210	5510	7860	7798.79	12.86	-5443	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2911	-56.23	7.48	12	0.21	-138.00	1037.00	17000	20230908	-54.35	4705	20230726	64.93	12350	-37.17	20240112	7680	1.04	20240531	17000	-54.35	20230908	4705	64.93	20230726	0.16	N	056080	500	187 억	4822611	N	N	178	N	N
70	20240618	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-80	5	-1.02	438211380	56084	53.96	7860	7900	7750	10210	5510	7860	7813.48	12.86	-3616	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2918	-56.38	7.50	12	0.15	-138.00	1037.00	17000	20230908	-54.24	4705	20230726	65.36	12350	-37.00	20240112	7680	1.30	20240531	17000	-54.24	20230908	4705	65.36	20230726	0.16	N	056080	500	187 억	4822611	N	N	178	N	N
71	20240618	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-90	5	-1.15	365955360	46804	45.03	7860	7900	7750	10210	5510	7860	7818.89	12.86	-3462	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2915	-56.30	7.49	12	0.12	-138.00	1037.00	17000	20230908	-54.29	4705	20230726	65.14	12350	-37.09	20240112	7680	1.17	20240531	17000	-54.29	20230908	4705	65.14	20230726	0.16	N	056080	500	187 억	4822611	N	N	178	N	N
72	20240618	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-60	5	-0.76	227940640	29060	27.96	7860	7900	7800	10210	5510	7860	7843.79	12.86	-4841	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2926	-56.52	7.52	12	0.08	-138.00	1037.00	17000	20230908	-54.12	4705	20230726	65.78	12350	-36.84	20240112	7680	1.56	20240531	17000	-54.12	20230908	4705	65.78	20230726	0.16	N	056080	500	187 억	4822611	N	N	178	N	N
73	20240618	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	20	2	0.25	18380740	2334	2.25	7860	7900	7860	10210	5510	7860	7875.21	12.86	-905	8126	7992	7926	7792	7726	7960	7760	188	2350	500	5030	10	1	37512152	2956	-57.10	7.60	12	0.01	-138.00	1037.00	17000	20230908	-53.65	4705	20230726	67.48	12350	-36.19	20240112	7680	2.60	20240531	17000	-53.65	20230908	4705	67.48	20230726	0.16	N	056080	500	187 억	4822611	N	N	178	N	N
74	20240617	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-190	5	-2.36	817591800	103070	79.91	8050	8060	7860	10460	5640	8050	7932.53	12.97	-41382	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	2948	-56.96	7.58	12	0.27	-138.00	1037.00	17000	20230908	-53.76	4705	20230726	67.06	12350	-36.36	20240112	7680	2.34	20240531	17000	-53.76	20230908	4705	67.06	20230726	0.16	N	056080	500	187 억	4863986	N	N	178	N	N
75	20240617	150525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-180	5	-2.24	771684530	97232	75.38	8050	8060	7870	10460	5640	8050	7936.53	12.97	-39328	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	2952	-57.03	7.59	12	0.26	-138.00	1037.00	17000	20230908	-53.71	4705	20230726	67.27	12350	-36.28	20240112	7680	2.47	20240531	17000	-53.71	20230908	4705	67.27	20230726	0.16	N	056080	500	187 억	4863986	N	N	2069	N	N
76	20240617	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-130	5	-1.61	532943060	66979	51.93	8050	8060	7910	10460	5640	8050	7956.87	12.97	-27549	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	2971	-57.39	7.64	12	0.18	-138.00	1037.00	17000	20230908	-53.41	4705	20230726	68.33	12350	-35.87	20240112	7680	3.12	20240531	17000	-53.41	20230908	4705	68.33	20230726	0.16	N	056080	500	187 억	4863986	N	N	2069	N	N
77	20240617	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-110	5	-1.37	441238530	55403	42.95	8050	8060	7910	10460	5640	8050	7964.16	12.97	-21115	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	2978	-57.54	7.66	12	0.15	-138.00	1037.00	17000	20230908	-53.29	4705	20230726	68.76	12350	-35.71	20240112	7680	3.39	20240531	17000	-53.29	20230908	4705	68.76	20230726	0.16	N	056080	500	187 억	4863986	N	N	2069	N	N
78	20240617	120521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-100	5	-1.24	356434920	44723	34.67	8050	8060	7910	10460	5640	8050	7969.83	12.97	-12857	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	2982	-57.61	7.67	12	0.12	-138.00	1037.00	17000	20230908	-53.24	4705	20230726	68.97	12350	-35.63	20240112	7680	3.52	20240531	17000	-53.24	20230908	4705	68.97	20230726	0.16	N	056080	500	187 억	4863986	N	N	2069	N	N
79	20240617	110517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-100	5	-1.24	310726230	38970	30.21	8050	8060	7910	10460	5640	8050	7973.47	12.97	-9024	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	2982	-57.61	7.67	12	0.10	-138.00	1037.00	17000	20230908	-53.24	4705	20230726	68.97	12350	-35.63	20240112	7680	3.52	20240531	17000	-53.24	20230908	4705	68.97	20230726	0.16	N	056080	500	187 억	4863986	N	N	2069	N	N
80	20240617	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-80	5	-0.99	211385170	26497	20.54	8050	8060	7910	10460	5640	8050	7977.70	12.97	-4168	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	2990	-57.75	7.69	12	0.07	-138.00	1037.00	17000	20230908	-53.12	4705	20230726	69.39	12350	-35.47	20240112	7680	3.78	20240531	17000	-53.12	20230908	4705	69.39	20230726	0.16	N	056080	500	187 억	4863986	N	N	2069	N	N
81	20240617	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-40	5	-0.50	45511010	5661	4.39	8050	8060	8000	10460	5640	8050	8039.39	12.97	-693	8236	8142	8036	7942	7836	8190	7990	188	2410	500	5150	10	1	37512152	3005	-58.04	7.72	12	0.02	-138.00	1037.00	17000	20230908	-52.88	4705	20230726	70.24	12350	-35.14	20240112	7680	4.30	20240531	17000	-52.88	20230908	4705	70.24	20230726	0.16	N	056080	500	187 억	4863986	N	N	2069	N	N
82	20240614	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	10	2	0.12	1025250960	127671	118.02	8030	8130	7930	10450	5630	8040	8030.35	13.01	14811	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3020	-58.33	7.76	12	0.34	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7680	4.82	20240531	17000	-52.65	20230908	4705	71.09	20230726	0.17	N	056080	500	187 억	4880240	N	N	2069	N	N
83	20240614	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	10	2	0.12	936677000	116662	107.84	8030	8130	7930	10450	5630	8040	8028.98	13.01	11863	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3020	-58.33	7.76	12	0.31	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7680	4.82	20240531	17000	-52.65	20230908	4705	71.09	20230726	0.17	N	056080	500	187 억	4880240	N	N	106	N	N
84	20240614	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	10	2	0.12	845658060	105357	97.39	8030	8130	7930	10450	5630	8040	8026.60	13.01	9239	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3020	-58.33	7.76	12	0.28	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7680	4.82	20240531	17000	-52.65	20230908	4705	71.09	20230726	0.17	N	056080	500	187 억	4880240	N	N	106	N	N
85	20240614	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	50	2	0.62	726526030	90581	83.73	8030	8130	7930	10450	5630	8040	8020.73	13.01	9581	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3035	-58.62	7.80	12	0.24	-138.00	1037.00	17000	20230908	-52.41	4705	20230726	71.94	12350	-34.49	20240112	7680	5.34	20240531	17000	-52.41	20230908	4705	71.94	20230726	0.17	N	056080	500	187 억	4880240	N	N	106	N	N
86	20240614	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	40	2	0.50	587080040	73358	67.81	8030	8090	7930	10450	5630	8040	8002.95	13.01	7978	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3031	-58.55	7.79	12	0.20	-138.00	1037.00	17000	20230908	-52.47	4705	20230726	71.73	12350	-34.57	20240112	7680	5.21	20240531	17000	-52.47	20230908	4705	71.73	20230726	0.17	N	056080	500	187 억	4880240	N	N	106	N	N
87	20240614	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-40	5	-0.50	384520590	48198	44.55	8030	8050	7930	10450	5630	8040	7977.94	13.01	2314	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3001	-57.97	7.71	12	0.13	-138.00	1037.00	17000	20230908	-52.94	4705	20230726	70.03	12350	-35.22	20240112	7680	4.17	20240531	17000	-52.94	20230908	4705	70.03	20230726	0.17	N	056080	500	187 억	4880240	N	N	106	N	N
88	20240614	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-40	5	-0.50	267910920	33630	31.09	8030	8040	7930	10450	5630	8040	7966.43	13.01	-6403	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3001	-57.97	7.71	12	0.09	-138.00	1037.00	17000	20230908	-52.94	4705	20230726	70.03	12350	-35.22	20240112	7680	4.17	20240531	17000	-52.94	20230908	4705	70.03	20230726	0.17	N	056080	500	187 억	4880240	N	N	106	N	N
89	20240614	090514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-30	5	-0.37	36394110	4539	4.20	8030	8040	8000	10450	5630	8040	8018.09	13.01	-1439	8260	8150	8080	7970	7900	8115	7935	188	2410	500	5140	10	1	37512152	3005	-58.04	7.72	12	0.01	-138.00	1037.00	17000	20230908	-52.88	4705	20230726	70.24	12350	-35.14	20240112	7680	4.30	20240531	17000	-52.88	20230908	4705	70.24	20230726	0.17	N	056080	500	187 억	4880240	N	N	106	N	N
90	20240613	160507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-50	5	-0.62	864728290	107252	61.08	8190	8190	8010	10510	5670	8090	8062.59	13.02	-2504	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3016	-58.26	7.75	12	0.29	-138.00	1037.00	17000	20230908	-52.71	4705	20230726	70.88	12350	-34.90	20240112	7680	4.69	20240531	17000	-52.71	20230908	4705	70.88	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
91	20240613	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-50	5	-0.62	798442020	99010	56.38	8190	8190	8010	10510	5670	8090	8064.26	13.02	-3432	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3016	-58.26	7.75	12	0.26	-138.00	1037.00	17000	20230908	-52.71	4705	20230726	70.88	12350	-34.90	20240112	7680	4.69	20240531	17000	-52.71	20230908	4705	70.88	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
92	20240613	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-20	5	-0.25	713358360	88428	50.36	8190	8190	8010	10510	5670	8090	8067.11	13.02	-3277	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3027	-58.48	7.78	12	0.24	-138.00	1037.00	17000	20230908	-52.53	4705	20230726	71.52	12350	-34.66	20240112	7680	5.08	20240531	17000	-52.53	20230908	4705	71.52	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
93	20240613	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	0	3	0.00	645010220	79957	45.53	8190	8190	8010	10510	5670	8090	8066.96	13.02	-5446	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3035	-58.62	7.80	12	0.21	-138.00	1037.00	17000	20230908	-52.41	4705	20230726	71.94	12350	-34.49	20240112	7680	5.34	20240531	17000	-52.41	20230908	4705	71.94	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
94	20240613	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-40	5	-0.49	540190960	66983	38.15	8190	8190	8010	10510	5670	8090	8064.60	13.02	-7968	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3020	-58.33	7.76	12	0.18	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7680	4.82	20240531	17000	-52.65	20230908	4705	71.09	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
95	20240613	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-60	5	-0.74	491713050	60962	34.72	8190	8190	8010	10510	5670	8090	8065.89	13.02	-9326	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3012	-58.19	7.74	12	0.16	-138.00	1037.00	17000	20230908	-52.76	4705	20230726	70.67	12350	-34.98	20240112	7680	4.56	20240531	17000	-52.76	20230908	4705	70.67	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
96	20240613	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	0	3	0.00	326136090	40401	23.01	8190	8190	8010	10510	5670	8090	8072.48	13.02	-7068	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3035	-58.62	7.80	12	0.11	-138.00	1037.00	17000	20230908	-52.41	4705	20230726	71.94	12350	-34.49	20240112	7680	5.34	20240531	17000	-52.41	20230908	4705	71.94	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
97	20240613	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-20	5	-0.25	54360970	6714	3.82	8190	8190	8050	10510	5670	8090	8096.66	13.02	-2962	8316	8202	8096	7982	7876	8260	8040	188	2420	500	5170	10	1	37512152	3027	-58.48	7.78	12	0.02	-138.00	1037.00	17000	20230908	-52.53	4705	20230726	71.52	12350	-34.66	20240112	7680	5.08	20240531	17000	-52.53	20230908	4705	71.52	20230726	0.19	N	056080	500	187 억	4882738	N	N	106	N	N
98	20240612	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	70	2	0.87	1417253010	174622	93.09	8050	8210	7990	10420	5620	8020	8116.12	13.02	57	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3035	-58.62	7.80	12	0.47	-138.00	1037.00	17000	20230908	-52.41	4705	20230726	71.94	12350	-34.49	20240112	7680	5.34	20240531	17000	-52.41	20230908	4705	71.94	20230726	0.20	N	056080	500	187 억	4882393	N	N	106	N	N
99	20240612	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	30	2	0.37	1365730970	168236	89.68	8050	8210	7990	10420	5620	8020	8117.95	13.02	-1615	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3020	-58.33	7.76	12	0.45	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7680	4.82	20240531	17000	-52.65	20230908	4705	71.09	20230726	0.20	N	056080	500	187 억	4882393	N	N	827	N	N
100	20240612	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	30	2	0.37	1239543710	152552	81.32	8050	8210	7990	10420	5620	8020	8125.38	13.02	-2771	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3020	-58.33	7.76	12	0.41	-138.00	1037.00	17000	20230908	-52.65	4705	20230726	71.09	12350	-34.82	20240112	7680	4.82	20240531	17000	-52.65	20230908	4705	71.09	20230726	0.20	N	056080	500	187 억	4882393	N	N	827	N	N
101	20240612	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	80	2	1.00	1167517560	143625	76.56	8050	8210	7990	10420	5620	8020	8128.93	13.02	-3712	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3038	-58.70	7.81	12	0.38	-138.00	1037.00	17000	20230908	-52.35	4705	20230726	72.16	12350	-34.41	20240112	7680	5.47	20240531	17000	-52.35	20230908	4705	72.16	20230726	0.20	N	056080	500	187 억	4882393	N	N	827	N	N
102	20240612	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	50	2	0.62	1050455400	129125	68.83	8050	8210	7990	10420	5620	8020	8135.18	13.02	-11687	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3027	-58.48	7.78	12	0.34	-138.00	1037.00	17000	20230908	-52.53	4705	20230726	71.52	12350	-34.66	20240112	7680	5.08	20240531	17000	-52.53	20230908	4705	71.52	20230726	0.20	N	056080	500	187 억	4882393	N	N	827	N	N
103	20240612	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	100	2	1.25	896914420	110157	58.72	8050	8210	7990	10420	5620	8020	8142.15	13.02	-4189	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3046	-58.84	7.83	12	0.29	-138.00	1037.00	17000	20230908	-52.24	4705	20230726	72.58	12350	-34.25	20240112	7680	5.73	20240531	17000	-52.24	20230908	4705	72.58	20230726	0.20	N	056080	500	187 억	4882393	N	N	827	N	N
104	20240612	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	130	2	1.62	725986490	89153	47.53	8050	8210	7990	10420	5620	8020	8143.15	13.02	4559	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3057	-59.06	7.86	12	0.24	-138.00	1037.00	17000	20230908	-52.06	4705	20230726	73.22	12350	-34.01	20240112	7680	6.12	20240531	17000	-52.06	20230908	4705	73.22	20230726	0.20	N	056080	500	187 억	4882393	N	N	827	N	N
105	20240612	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	0	3	0.00	33538180	4182	2.23	8050	8050	7990	10420	5620	8020	8019.65	13.02	-1203	8266	8142	7996	7872	7726	8205	7935	188	2400	500	5130	10	1	37512152	3008	-58.12	7.73	12	0.01	-138.00	1037.00	17000	20230908	-52.82	4705	20230726	70.46	12350	-35.06	20240112	7680	4.43	20240531	17000	-52.82	20230908	4705	70.46	20230726	0.20	N	056080	500	187 억	4882393	N	N	827	N	N
106	20240610	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-80	5	-1.00	809962730	102535	89.72	8000	8000	7870	10400	5600	8000	7899.38	12.92	-11232	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2971	-57.39	7.64	12	0.27	-138.00	1037.00	17000	20230908	-53.41	4705	20230726	68.33	12350	-35.87	20240112	7680	3.12	20240531	17000	-53.41	20230908	4705	68.33	20230726	0.22	N	056080	500	187 억	4847873	N	N	659	N	N
107	20240610	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-100	5	-1.25	724733270	91755	80.29	8000	8000	7870	10400	5600	8000	7898.57	12.92	-17500	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2963	-57.25	7.62	12	0.24	-138.00	1037.00	17000	20230908	-53.53	4705	20230726	67.91	12350	-36.03	20240112	7680	2.86	20240531	17000	-53.53	20230908	4705	67.91	20230726	0.22	N	056080	500	187 억	4847873	N	N	47	N	N
108	20240610	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-100	5	-1.25	609110190	77096	67.46	8000	8000	7870	10400	5600	8000	7900.67	12.92	-17906	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2963	-57.25	7.62	12	0.21	-138.00	1037.00	17000	20230908	-53.53	4705	20230726	67.91	12350	-36.03	20240112	7680	2.86	20240531	17000	-53.53	20230908	4705	67.91	20230726	0.22	N	056080	500	187 억	4847873	N	N	47	N	N
109	20240610	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	-120	5	-1.50	527484100	66739	58.40	8000	8000	7870	10400	5600	8000	7903.69	12.92	-15146	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2956	-57.10	7.60	12	0.18	-138.00	1037.00	17000	20230908	-53.65	4705	20230726	67.48	12350	-36.19	20240112	7680	2.60	20240531	17000	-53.65	20230908	4705	67.48	20230726	0.22	N	056080	500	187 억	4847873	N	N	47	N	N
110	20240610	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-80	5	-1.00	442886850	56014	49.02	8000	8000	7870	10400	5600	8000	7906.72	12.92	-9324	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2971	-57.39	7.64	12	0.15	-138.00	1037.00	17000	20230908	-53.41	4705	20230726	68.33	12350	-35.87	20240112	7680	3.12	20240531	17000	-53.41	20230908	4705	68.33	20230726	0.22	N	056080	500	187 억	4847873	N	N	47	N	N
111	20240610	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-130	5	-1.62	368795230	46632	40.81	8000	8000	7870	10400	5600	8000	7908.63	12.92	-8372	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2952	-57.03	7.59	12	0.12	-138.00	1037.00	17000	20230908	-53.71	4705	20230726	67.27	12350	-36.28	20240112	7680	2.47	20240531	17000	-53.71	20230908	4705	67.27	20230726	0.22	N	056080	500	187 억	4847873	N	N	47	N	N
112	20240610	100501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-100	5	-1.25	262905070	33209	29.06	8000	8000	7880	10400	5600	8000	7916.68	12.92	-1695	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2963	-57.25	7.62	12	0.09	-138.00	1037.00	17000	20230908	-53.53	4705	20230726	67.91	12350	-36.03	20240112	7680	2.86	20240531	17000	-53.53	20230908	4705	67.91	20230726	0.22	N	056080	500	187 억	4847873	N	N	47	N	N
113	20240610	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-110	5	-1.38	55750850	7010	6.13	8000	8000	7890	10400	5600	8000	7953.05	12.92	-1333	8100	8050	7970	7920	7840	8075	7945	188	2400	500	5120	10	1	37512152	2960	-57.17	7.61	12	0.02	-138.00	1037.00	17000	20230908	-53.59	4705	20230726	67.69	12350	-36.11	20240112	7680	2.73	20240531	17000	-53.59	20230908	4705	67.69	20230726	0.22	N	056080	500	187 억	4847873	N	N	47	N	N
114	20240607	160517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	130	2	1.65	861858930	108267	108.54	7930	8020	7890	10230	5510	7870	7960.52	12.84	29909	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	3001	-57.97	7.71	12	0.29	-138.00	1037.00	17000	20230908	-52.94	4705	20230726	70.03	12350	-35.22	20240112	7680	4.17	20240531	17000	-52.94	20230908	4705	70.03	20230726	0.22	N	056080	500	187 억	4817342	N	N	47	N	N
115	20240607	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	100	2	1.27	768605380	96601	96.85	7930	8020	7890	10230	5510	7870	7956.57	12.84	29170	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	2990	-57.75	7.69	12	0.26	-138.00	1037.00	17000	20230908	-53.12	4705	20230726	69.39	12350	-35.47	20240112	7680	3.78	20240531	17000	-53.12	20230908	4705	69.39	20230726	0.22	N	056080	500	187 억	4817342	N	N	19	N	N
116	20240607	140519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	100	2	1.27	698386170	87786	88.01	7930	8020	7890	10230	5510	7870	7955.64	12.84	27976	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	2990	-57.75	7.69	12	0.23	-138.00	1037.00	17000	20230908	-53.12	4705	20230726	69.39	12350	-35.47	20240112	7680	3.78	20240531	17000	-53.12	20230908	4705	69.39	20230726	0.22	N	056080	500	187 억	4817342	N	N	19	N	N
117	20240607	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	110	2	1.40	631274670	79381	79.58	7930	8010	7890	10230	5510	7870	7952.56	12.84	27699	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	2993	-57.83	7.70	12	0.21	-138.00	1037.00	17000	20230908	-53.06	4705	20230726	69.61	12350	-35.38	20240112	7680	3.91	20240531	17000	-53.06	20230908	4705	69.61	20230726	0.22	N	056080	500	187 억	4817342	N	N	19	N	N
118	20240607	120518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	90	2	1.14	475438160	59884	60.04	7930	7990	7890	10230	5510	7870	7939.42	12.84	18230	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	2986	-57.68	7.68	12	0.16	-138.00	1037.00	17000	20230908	-53.18	4705	20230726	69.18	12350	-35.55	20240112	7680	3.65	20240531	17000	-53.18	20230908	4705	69.18	20230726	0.22	N	056080	500	187 억	4817342	N	N	19	N	N
119	20240607	110516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	80	2	1.02	300132750	37870	37.97	7930	7960	7890	10230	5510	7870	7925.47	12.84	8320	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	2982	-57.61	7.67	12	0.10	-138.00	1037.00	17000	20230908	-53.24	4705	20230726	68.97	12350	-35.63	20240112	7680	3.52	20240531	17000	-53.24	20230908	4705	68.97	20230726	0.22	N	056080	500	187 억	4817342	N	N	19	N	N
120	20240607	100517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	60	2	0.76	210874820	26616	26.68	7930	7950	7890	10230	5510	7870	7923.03	12.84	7349	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	2975	-57.46	7.65	12	0.07	-138.00	1037.00	17000	20230908	-53.35	4705	20230726	68.54	12350	-35.79	20240112	7680	3.26	20240531	17000	-53.35	20230908	4705	68.54	20230726	0.22	N	056080	500	187 억	4817342	N	N	19	N	N
121	20240607	090515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	30	2	0.38	39045910	4934	4.95	7930	7940	7890	10230	5510	7870	7914.43	12.84	-457	7956	7912	7856	7812	7756	7935	7835	188	2360	500	5030	10	1	37512152	2963	-57.25	7.62	12	0.01	-138.00	1037.00	17000	20230908	-53.53	4705	20230726	67.91	12350	-36.03	20240112	7680	2.86	20240531	17000	-53.53	20230908	4705	67.91	20230726	0.22	N	056080	500	187 억	4817342	N	N	19	N	N
122	20240605	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	30	2	0.38	724600890	92407	93.66	7860	7900	7800	10190	5490	7840	7841.41	12.83	6352	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2952	-57.03	7.59	12	0.25	-138.00	1037.00	17000	20230908	-53.71	4705	20230726	67.27	12350	-36.28	20240112	7680	2.47	20240531	17000	-53.71	20230908	4705	67.27	20230726	0.22	N	056080	500	187 억	4811079	N	N	19	N	N
123	20240605	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	30	2	0.38	693968170	88515	89.72	7860	7900	7800	10190	5490	7840	7840.12	12.83	6084	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2952	-57.03	7.59	12	0.24	-138.00	1037.00	17000	20230908	-53.71	4705	20230726	67.27	12350	-36.28	20240112	7680	2.47	20240531	17000	-53.71	20230908	4705	67.27	20230726	0.22	N	056080	500	187 억	4811079	N	N	0	N	N
124	20240605	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-10	5	-0.13	541353770	69022	69.96	7860	7900	7800	10190	5490	7840	7843.21	12.83	-2633	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2937	-56.74	7.55	12	0.18	-138.00	1037.00	17000	20230908	-53.94	4705	20230726	66.42	12350	-36.60	20240112	7680	1.95	20240531	17000	-53.94	20230908	4705	66.42	20230726	0.22	N	056080	500	187 억	4811079	N	N	0	N	N
125	20240605	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	0	3	0.00	417720510	53208	53.93	7860	7900	7820	10190	5490	7840	7850.71	12.83	-5347	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2941	-56.81	7.56	12	0.14	-138.00	1037.00	17000	20230908	-53.88	4705	20230726	66.63	12350	-36.52	20240112	7680	2.08	20240531	17000	-53.88	20230908	4705	66.63	20230726	0.22	N	056080	500	187 억	4811079	N	N	0	N	N
126	20240605	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	0	3	0.00	336478250	42838	43.42	7860	7900	7820	10190	5490	7840	7854.67	12.83	-5975	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2941	-56.81	7.56	12	0.11	-138.00	1037.00	17000	20230908	-53.88	4705	20230726	66.63	12350	-36.52	20240112	7680	2.08	20240531	17000	-53.88	20230908	4705	66.63	20230726	0.22	N	056080	500	187 억	4811079	N	N	0	N	N
127	20240605	110515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	0	3	0.00	281398110	35817	36.30	7860	7900	7820	10190	5490	7840	7856.55	12.83	-5169	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2941	-56.81	7.56	12	0.10	-138.00	1037.00	17000	20230908	-53.88	4705	20230726	66.63	12350	-36.52	20240112	7680	2.08	20240531	17000	-53.88	20230908	4705	66.63	20230726	0.22	N	056080	500	187 억	4811079	N	N	0	N	N
128	20240605	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	10	2	0.13	204499850	26035	26.39	7860	7900	7820	10190	5490	7840	7854.81	12.83	-5756	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2945	-56.88	7.57	12	0.07	-138.00	1037.00	17000	20230908	-53.82	4705	20230726	66.84	12350	-36.44	20240112	7680	2.21	20240531	17000	-53.82	20230908	4705	66.84	20230726	0.22	N	056080	500	187 억	4811079	N	N	0	N	N
129	20240605	090514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	50	2	0.64	48484520	6168	6.25	7860	7900	7840	10190	5490	7840	7860.65	12.83	-971	8066	7952	7846	7732	7626	8010	7790	188	2350	500	5010	10	1	37512152	2960	-57.17	7.61	12	0.02	-138.00	1037.00	17000	20230908	-53.59	4705	20230726	67.69	12350	-36.11	20240112	7680	2.73	20240531	17000	-53.59	20230908	4705	67.69	20230726	0.22	N	056080	500	187 억	4811079	N	N	0	N	N
130	20240604	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	30	2	0.38	763843870	97484	100.43	7810	7960	7740	10150	5470	7810	7835.58	12.79	11439	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2941	-56.81	7.56	12	0.26	-138.00	1037.00	17000	20230908	-53.88	4705	20230726	66.63	12350	-36.52	20240112	7680	2.08	20240531	17000	-53.88	20230908	4705	66.63	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
131	20240604	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	10	2	0.13	722344800	92171	94.95	7810	7960	7740	10150	5470	7810	7837.01	12.79	12452	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2933	-56.67	7.54	12	0.25	-138.00	1037.00	17000	20230908	-54.00	4705	20230726	66.21	12350	-36.68	20240112	7680	1.82	20240531	17000	-54.00	20230908	4705	66.21	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
132	20240604	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	20	2	0.26	632087060	80606	83.04	7810	7960	7740	10150	5470	7810	7841.69	12.79	17298	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2937	-56.74	7.55	12	0.21	-138.00	1037.00	17000	20230908	-53.94	4705	20230726	66.42	12350	-36.60	20240112	7680	1.95	20240531	17000	-53.94	20230908	4705	66.42	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
133	20240604	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-10	5	-0.13	583623780	74418	76.67	7810	7960	7740	10150	5470	7810	7842.51	12.79	16340	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2926	-56.52	7.52	12	0.20	-138.00	1037.00	17000	20230908	-54.12	4705	20230726	65.78	12350	-36.84	20240112	7680	1.56	20240531	17000	-54.12	20230908	4705	65.78	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
134	20240604	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	60	2	0.77	450228100	57380	59.11	7810	7960	7740	10150	5470	7810	7846.43	12.79	11077	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2952	-57.03	7.59	12	0.15	-138.00	1037.00	17000	20230908	-53.71	4705	20230726	67.27	12350	-36.28	20240112	7680	2.47	20240531	17000	-53.71	20230908	4705	67.27	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
135	20240604	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	80	2	1.02	388805200	49598	51.10	7810	7960	7740	10150	5470	7810	7839.13	12.79	12104	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2960	-57.17	7.61	12	0.13	-138.00	1037.00	17000	20230908	-53.59	4705	20230726	67.69	12350	-36.11	20240112	7680	2.73	20240531	17000	-53.59	20230908	4705	67.69	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
136	20240604	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	20	2	0.26	199264180	25572	26.34	7810	7850	7740	10150	5470	7810	7792.28	12.79	1655	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2937	-56.74	7.55	12	0.07	-138.00	1037.00	17000	20230908	-53.94	4705	20230726	66.42	12350	-36.60	20240112	7680	1.95	20240531	17000	-53.94	20230908	4705	66.42	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
137	20240604	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-30	5	-0.38	26887250	3446	3.55	7810	7840	7780	10150	5470	7810	7802.45	12.79	-934	7916	7862	7786	7732	7656	7890	7760	188	2340	500	4990	10	1	37512152	2918	-56.38	7.50	12	0.01	-138.00	1037.00	17000	20230908	-54.24	4705	20230726	65.36	12350	-37.00	20240112	7680	1.30	20240531	17000	-54.24	20230908	4705	65.36	20230726	0.25	N	056080	500	187 억	4799611	N	N	0	N	N
138	20240603	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	40	2	0.51	752525340	96692	110.85	7770	7840	7710	10100	5440	7770	7782.71	12.75	14970	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2930	-56.59	7.53	12	0.26	-138.00	1037.00	17000	20230908	-54.06	4705	20230726	65.99	12350	-36.76	20240112	7680	1.69	20240531	17000	-54.06	20230908	4705	65.99	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N
139	20240603	150505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	30	2	0.39	711472640	91428	104.81	7770	7840	7710	10100	5440	7770	7781.78	12.75	14260	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2926	-56.52	7.52	12	0.24	-138.00	1037.00	17000	20230908	-54.12	4705	20230726	65.78	12350	-36.84	20240112	7680	1.56	20240531	17000	-54.12	20230908	4705	65.78	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N
140	20240603	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	30	2	0.39	645327030	82949	95.09	7770	7840	7710	10100	5440	7770	7779.80	12.75	15368	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2926	-56.52	7.52	12	0.22	-138.00	1037.00	17000	20230908	-54.12	4705	20230726	65.78	12350	-36.84	20240112	7680	1.56	20240531	17000	-54.12	20230908	4705	65.78	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N
141	20240603	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	0	3	0.00	544728520	70017	80.27	7770	7840	7710	10100	5440	7770	7779.95	12.75	8200	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2915	-56.30	7.49	12	0.19	-138.00	1037.00	17000	20230908	-54.29	4705	20230726	65.14	12350	-37.09	20240112	7680	1.17	20240531	17000	-54.29	20230908	4705	65.14	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N
142	20240603	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	10	2	0.13	465374770	59806	68.56	7770	7840	7710	10100	5440	7770	7781.41	12.75	4729	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2918	-56.38	7.50	12	0.16	-138.00	1037.00	17000	20230908	-54.24	4705	20230726	65.36	12350	-37.00	20240112	7680	1.30	20240531	17000	-54.24	20230908	4705	65.36	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N
143	20240603	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-40	5	-0.51	392026240	50342	57.71	7770	7840	7710	10100	5440	7770	7787.26	12.75	118	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2900	-56.01	7.45	12	0.13	-138.00	1037.00	17000	20230908	-54.53	4705	20230726	64.29	12350	-37.41	20240112	7680	0.65	20240531	17000	-54.53	20230908	4705	64.29	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N
144	20240603	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	40	2	0.51	221687670	28362	32.51	7770	7840	7770	10100	5440	7770	7816.36	12.75	1489	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2930	-56.59	7.53	12	0.08	-138.00	1037.00	17000	20230908	-54.06	4705	20230726	65.99	12350	-36.76	20240112	7680	1.69	20240531	17000	-54.06	20230908	4705	65.99	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N
145	20240603	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	50	2	0.64	41192640	5280	6.05	7770	7840	7770	10100	5440	7770	7801.64	12.75	603	7923	7846	7763	7686	7603	7885	7725	188	2330	500	4970	10	1	37512152	2933	-56.67	7.54	12	0.01	-138.00	1037.00	17000	20230908	-54.00	4705	20230726	66.21	12350	-36.68	20240112	7680	1.82	20240531	17000	-54.00	20230908	4705	66.21	20230726	0.23	N	056080	500	187 억	4784658	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History