KissMeData/079370/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17560	210	2	1.21	3223766760	184398	84.06	17460	17690	17330	22550	12150	17350	17482.57	2.76	9314	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5447	54.88	1.79	12	0.59	320.00	9813.00	23700	20240122	-25.91	9416	20231031	86.49	23700	-25.91	20240122	15650	12.20	20240102	58500	-69.98	20230802	15800	11.14	20240423	6.13	N	079370	500	155 억	855007	N	N	6	N	N
3	20240628	150710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	110	2	0.63	2975060940	170201	77.59	17460	17690	17330	22550	12150	17350	17479.74	2.76	6925	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5416	54.56	1.78	12	0.55	320.00	9813.00	23700	20240122	-26.33	9416	20231031	85.43	23700	-26.33	20240122	15650	11.57	20240102	58500	-70.15	20230802	15800	10.51	20240423	6.13	N	079370	500	155 억	855007	N	N	299	N	N
4	20240628	140709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	150	2	0.86	2562062180	146560	66.81	17460	17690	17330	22550	12150	17350	17481.38	2.76	5748	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5428	54.69	1.78	12	0.47	320.00	9813.00	23700	20240122	-26.16	9416	20231031	85.85	23700	-26.16	20240122	15650	11.82	20240102	58500	-70.09	20230802	15800	10.76	20240423	6.13	N	079370	500	155 억	855007	N	N	299	N	N
5	20240628	130709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17520	170	2	0.98	2130754460	121935	55.59	17460	17690	17330	22550	12150	17350	17474.58	2.76	2293	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5434	54.75	1.79	12	0.39	320.00	9813.00	23700	20240122	-26.08	9416	20231031	86.07	23700	-26.08	20240122	15650	11.95	20240102	58500	-70.05	20230802	15800	10.89	20240423	6.13	N	079370	500	155 억	855007	N	N	299	N	N
6	20240628	120708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17380	30	2	0.17	1625335690	93055	42.42	17460	17690	17330	22550	12150	17350	17466.49	2.76	1611	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5391	54.31	1.77	12	0.30	320.00	9813.00	23700	20240122	-26.67	9416	20231031	84.58	23700	-26.67	20240122	15650	11.05	20240102	58500	-70.29	20230802	15800	10.00	20240423	6.13	N	079370	500	155 억	855007	N	N	299	N	N
7	20240628	110657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17390	40	2	0.23	1322906850	75641	34.48	17460	17690	17350	22550	12150	17350	17489.41	2.76	1598	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5394	54.34	1.77	12	0.24	320.00	9813.00	23700	20240122	-26.62	9416	20231031	84.69	23700	-26.62	20240122	15650	11.12	20240102	58500	-70.27	20230802	15800	10.06	20240423	6.13	N	079370	500	155 억	855007	N	N	299	N	N
8	20240628	100654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17450	100	2	0.58	875241000	49887	22.74	17460	17690	17410	22550	12150	17350	17544.74	2.76	175	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5412	54.53	1.78	12	0.16	320.00	9813.00	23700	20240122	-26.37	9416	20231031	85.32	23700	-26.37	20240122	15650	11.50	20240102	58500	-70.17	20230802	15800	10.44	20240423	6.13	N	079370	500	155 억	855007	N	N	299	N	N
9	20240628	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17420	70	2	0.40	72041710	4128	1.88	17460	17470	17420	22550	12150	17350	17453.72	2.76	-606	17896	17622	17486	17212	17076	17555	17145	155	5200	500	12490	10	1	31016990	5403	54.44	1.78	12	0.01	320.00	9813.00	23700	20240122	-26.50	9416	20231031	85.00	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	15800	10.25	20240423	6.13	N	079370	500	155 억	855007	N	N	299	N	N
10	20240627	160650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	-310	5	-1.76	3787599580	216624	47.69	17530	17760	17350	22950	12370	17660	17482.42	2.86	-32346	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5381	54.22	1.77	12	0.70	320.00	9813.00	23700	20240122	-26.79	9416	20231031	84.26	23700	-26.79	20240122	15650	10.86	20240102	58500	-70.34	20230802	15800	9.81	20240423	6.18	N	079370	500	155 억	887485	N	N	299	N	N
11	20240627	150657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17400	-260	5	-1.47	3494236610	199739	43.97	17530	17760	17350	22950	12370	17660	17491.50	2.86	-32205	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5397	54.38	1.77	12	0.64	320.00	9813.00	23700	20240122	-26.58	9416	20231031	84.79	23700	-26.58	20240122	15650	11.18	20240102	58500	-70.26	20230802	15800	10.13	20240423	6.18	N	079370	500	155 억	887485	N	N	1070	N	N
12	20240627	140653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17420	-240	5	-1.36	2860266720	163304	35.95	17530	17760	17350	22950	12370	17660	17512.28	2.86	-28920	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5403	54.44	1.78	12	0.53	320.00	9813.00	23700	20240122	-26.50	9416	20231031	85.00	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	15800	10.25	20240423	6.18	N	079370	500	155 억	887485	N	N	1070	N	N
13	20240627	130654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17420	-240	5	-1.36	2566154420	146406	32.23	17530	17760	17350	22950	12370	17660	17524.91	2.86	-22360	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5403	54.44	1.78	12	0.47	320.00	9813.00	23700	20240122	-26.50	9416	20231031	85.00	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	15800	10.25	20240423	6.18	N	079370	500	155 억	887485	N	N	1070	N	N
14	20240627	120656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	-160	5	-0.91	2274331510	129677	28.55	17530	17760	17350	22950	12370	17660	17535.57	2.86	-21545	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5428	54.69	1.78	12	0.42	320.00	9813.00	23700	20240122	-26.16	9416	20231031	85.85	23700	-26.16	20240122	15650	11.82	20240102	58500	-70.09	20230802	15800	10.76	20240423	6.18	N	079370	500	155 억	887485	N	N	1070	N	N
15	20240627	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	-200	5	-1.13	2006739670	114396	25.18	17530	17760	17350	22950	12370	17660	17538.88	2.86	-16097	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5416	54.56	1.78	12	0.37	320.00	9813.00	23700	20240122	-26.33	9416	20231031	85.43	23700	-26.33	20240122	15650	11.57	20240102	58500	-70.15	20230802	15800	10.51	20240423	6.18	N	079370	500	155 억	887485	N	N	1070	N	N
16	20240627	100655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17640	-20	5	-0.11	1466579020	83624	18.41	17530	17760	17350	22950	12370	17660	17533.25	2.86	-5562	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5471	55.12	1.80	12	0.27	320.00	9813.00	23700	20240122	-25.57	9416	20231031	87.34	23700	-25.57	20240122	15650	12.72	20240102	58500	-69.85	20230802	15800	11.65	20240423	6.18	N	079370	500	155 억	887485	N	N	1070	N	N
17	20240627	090654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17360	-300	5	-1.70	547328290	31319	6.89	17530	17560	17350	22950	12370	17660	17456.53	2.86	-7600	18393	18026	17573	17206	16753	18210	17390	155	5290	500	12710	10	1	31016990	5385	54.25	1.77	12	0.10	320.00	9813.00	23700	20240122	-26.75	9416	20231031	84.37	23700	-26.75	20240122	15650	10.93	20240102	58500	-70.32	20230802	15800	9.87	20240423	6.18	N	079370	500	155 억	887485	N	N	1070	N	N
18	20240626	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17660	540	2	3.15	7919512730	450819	117.08	17290	17940	17120	22250	11990	17120	17566.72	2.73	60534	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5478	55.19	1.80	12	1.45	320.00	9813.00	23700	20240122	-25.49	9416	20231031	87.55	23700	-25.49	20240122	15650	12.84	20240102	58500	-69.81	20230802	15800	11.77	20240423	6.21	N	079370	500	155 억	846158	N	N	1067	N	N
19	20240626	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17730	610	2	3.56	7458314140	424697	110.29	17290	17940	17120	22250	11990	17120	17561.49	2.73	55321	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5499	55.41	1.81	12	1.37	320.00	9813.00	23700	20240122	-25.19	9416	20231031	88.30	23700	-25.19	20240122	15650	13.29	20240102	58500	-69.69	20230802	15800	12.22	20240423	6.21	N	079370	500	155 억	846158	N	N	84	N	N
20	20240626	140653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17790	670	2	3.91	6663001260	379927	98.67	17290	17940	17120	22250	11990	17120	17537.58	2.73	62328	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5518	55.59	1.81	12	1.22	320.00	9813.00	23700	20240122	-24.94	9416	20231031	88.93	23700	-24.94	20240122	15650	13.67	20240102	58500	-69.59	20230802	15800	12.59	20240423	6.21	N	079370	500	155 억	846158	N	N	84	N	N
21	20240626	130654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17710	590	2	3.45	4931047950	282873	73.46	17290	17730	17120	22250	11990	17120	17432.02	2.73	55881	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5493	55.34	1.80	12	0.91	320.00	9813.00	23700	20240122	-25.27	9416	20231031	88.08	23700	-25.27	20240122	15650	13.16	20240102	58500	-69.73	20230802	15800	12.09	20240423	6.21	N	079370	500	155 억	846158	N	N	84	N	N
22	20240626	120653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17530	410	2	2.39	4081046770	234690	60.95	17290	17680	17120	22250	11990	17120	17389.10	2.73	32882	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5437	54.78	1.79	12	0.76	320.00	9813.00	23700	20240122	-26.03	9416	20231031	86.17	23700	-26.03	20240122	15650	12.01	20240102	58500	-70.03	20230802	15800	10.95	20240423	6.21	N	079370	500	155 억	846158	N	N	84	N	N
23	20240626	110654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17530	410	2	2.39	2825632400	163339	42.42	17290	17560	17120	22250	11990	17120	17299.19	2.73	17168	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5437	54.78	1.79	12	0.53	320.00	9813.00	23700	20240122	-26.03	9416	20231031	86.17	23700	-26.03	20240122	15650	12.01	20240102	58500	-70.03	20230802	15800	10.95	20240423	6.21	N	079370	500	155 억	846158	N	N	84	N	N
24	20240626	100652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17140	20	2	0.12	1465131800	84964	22.07	17290	17370	17120	22250	11990	17120	17244.15	2.73	-15712	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5316	53.56	1.75	12	0.27	320.00	9813.00	23700	20240122	-27.68	9416	20231031	82.03	23700	-27.68	20240122	15650	9.52	20240102	58500	-70.70	20230802	15800	8.48	20240423	6.21	N	079370	500	155 억	846158	N	N	84	N	N
25	20240626	090653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17330	210	2	1.23	469825680	27118	7.04	17290	17370	17250	22250	11990	17120	17325.23	2.73	3967	17473	17296	17073	16896	16673	17385	16985	155	5130	500	12320	10	1	31016990	5375	54.16	1.77	12	0.09	320.00	9813.00	23700	20240122	-26.88	9416	20231031	84.05	23700	-26.88	20240122	15650	10.73	20240102	58500	-70.38	20230802	15800	9.68	20240423	6.21	N	079370	500	155 억	846158	N	N	84	N	N
26	20240625	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	-90	5	-0.52	6513146410	381706	77.28	16900	17250	16850	22350	12050	17210	17063.20	2.63	11582	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5310	53.50	1.74	12	1.23	320.00	9813.00	23700	20240122	-27.76	9416	20231031	81.82	23700	-27.76	20240122	15650	9.39	20240102	58500	-70.74	20230802	15800	8.35	20240423	6.21	N	079370	500	155 억	816335	N	N	84	N	N
27	20240625	150648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	-90	5	-0.52	6165696740	361407	73.17	16900	17250	16850	22350	12050	17210	17060.26	2.63	10786	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5310	53.50	1.74	12	1.17	320.00	9813.00	23700	20240122	-27.76	9416	20231031	81.82	23700	-27.76	20240122	15650	9.39	20240102	58500	-70.74	20230802	15800	8.35	20240423	6.21	N	079370	500	155 억	816335	N	N	7	N	N
28	20240625	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	-30	5	-0.17	5039975270	295795	59.88	16900	17210	16850	22350	12050	17210	17038.74	2.63	33475	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5329	53.69	1.75	12	0.95	320.00	9813.00	23700	20240122	-27.51	9416	20231031	82.46	23700	-27.51	20240122	15650	9.78	20240102	58500	-70.63	20230802	15800	8.73	20240423	6.21	N	079370	500	155 억	816335	N	N	7	N	N
29	20240625	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17090	-120	5	-0.70	4558348780	267662	54.19	16900	17210	16850	22350	12050	17210	17030.24	2.63	26062	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5301	53.41	1.74	12	0.86	320.00	9813.00	23700	20240122	-27.89	9416	20231031	81.50	23700	-27.89	20240122	15650	9.20	20240102	58500	-70.79	20230802	15800	8.16	20240423	6.21	N	079370	500	155 억	816335	N	N	7	N	N
30	20240625	120656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17060	-150	5	-0.87	3990326000	234496	47.47	16900	17210	16850	22350	12050	17210	17016.61	2.63	14562	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5291	53.31	1.74	12	0.76	320.00	9813.00	23700	20240122	-28.02	9416	20231031	81.18	23700	-28.02	20240122	15650	9.01	20240102	58500	-70.84	20230802	15800	7.97	20240423	6.21	N	079370	500	155 억	816335	N	N	7	N	N
31	20240625	110655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17150	-60	5	-0.35	3546522740	208542	42.22	16900	17210	16850	22350	12050	17210	17006.28	2.63	15448	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5319	53.59	1.75	12	0.67	320.00	9813.00	23700	20240122	-27.64	9416	20231031	82.14	23700	-27.64	20240122	15650	9.58	20240102	58500	-70.68	20230802	15800	8.54	20240423	6.21	N	079370	500	155 억	816335	N	N	7	N	N
32	20240625	100651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	-210	5	-1.22	2828394930	166529	33.71	16900	17160	16850	22350	12050	17210	16984.40	2.63	5679	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5273	53.12	1.73	12	0.54	320.00	9813.00	23700	20240122	-28.27	9416	20231031	80.54	23700	-28.27	20240122	15650	8.63	20240102	58500	-70.94	20230802	15800	7.59	20240423	6.21	N	079370	500	155 억	816335	N	N	7	N	N
33	20240625	090652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17150	-60	5	-0.35	460281910	27072	5.48	16900	17160	16900	22350	12050	17210	17002.14	2.63	8181	18003	17606	17303	16906	16603	17455	16755	155	5140	500	12390	10	1	31016990	5319	53.59	1.75	12	0.09	320.00	9813.00	23700	20240122	-27.64	9416	20231031	82.14	23700	-27.64	20240122	15650	9.58	20240102	58500	-70.68	20230802	15800	8.54	20240423	6.21	N	079370	500	155 억	816335	N	N	7	N	N
34	20240624	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	-540	5	-3.04	8473471320	491545	109.36	17580	17700	17000	23050	12430	17750	17238.49	2.60	7551	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5338	53.78	1.75	12	1.58	320.00	9813.00	23700	20240122	-27.38	9416	20231031	82.77	23700	-27.38	20240122	15650	9.97	20240102	58500	-70.58	20230802	15800	8.92	20240423	6.10	N	079370	500	155 억	804939	N	N	7	N	N
35	20240624	150650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17320	-430	5	-2.42	8054853960	467245	103.95	17580	17700	17000	23050	12430	17750	17239.03	2.60	4772	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5372	54.12	1.77	12	1.51	320.00	9813.00	23700	20240122	-26.92	9416	20231031	83.94	23700	-26.92	20240122	15650	10.67	20240102	58500	-70.39	20230802	15800	9.62	20240423	6.10	N	079370	500	155 억	804939	N	N	94	N	N
36	20240624	140651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	-570	5	-3.21	7562421740	438643	97.59	17580	17700	17000	23050	12430	17750	17240.48	2.60	5002	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5329	53.69	1.75	12	1.41	320.00	9813.00	23700	20240122	-27.51	9416	20231031	82.46	23700	-27.51	20240122	15650	9.78	20240102	58500	-70.63	20230802	15800	8.73	20240423	6.10	N	079370	500	155 억	804939	N	N	94	N	N
37	20240624	130649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	-400	5	-2.25	7010105520	406593	90.46	17580	17700	17000	23050	12430	17750	17241.07	2.60	9488	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5381	54.22	1.77	12	1.31	320.00	9813.00	23700	20240122	-26.79	9416	20231031	84.26	23700	-26.79	20240122	15650	10.86	20240102	58500	-70.34	20230802	15800	9.81	20240423	6.10	N	079370	500	155 억	804939	N	N	94	N	N
38	20240624	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	-540	5	-3.04	6381091250	370171	82.36	17580	17700	17000	23050	12430	17750	17238.21	2.60	6675	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5338	53.78	1.75	12	1.19	320.00	9813.00	23700	20240122	-27.38	9416	20231031	82.77	23700	-27.38	20240122	15650	9.97	20240102	58500	-70.58	20230802	15800	8.92	20240423	6.10	N	079370	500	155 억	804939	N	N	94	N	N
39	20240624	110653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	-650	5	-3.66	4946053040	285937	63.62	17580	17700	17070	23050	12430	17750	17297.68	2.60	-315	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5304	53.44	1.74	12	0.92	320.00	9813.00	23700	20240122	-27.85	9416	20231031	81.61	23700	-27.85	20240122	15650	9.27	20240102	58500	-70.77	20230802	15800	8.23	20240423	6.10	N	079370	500	155 억	804939	N	N	94	N	N
40	20240624	100650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17330	-420	5	-2.37	3019199900	173738	38.65	17580	17700	17250	23050	12430	17750	17377.87	2.60	-2566	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5375	54.16	1.77	12	0.56	320.00	9813.00	23700	20240122	-26.88	9416	20231031	84.05	23700	-26.88	20240122	15650	10.73	20240102	58500	-70.38	20230802	15800	9.68	20240423	6.10	N	079370	500	155 억	804939	N	N	94	N	N
41	20240624	090650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	-290	5	-1.63	489586370	27912	6.21	17580	17700	17430	23050	12430	17750	17540.27	2.60	-6994	18263	18006	17853	17596	17443	17930	17520	155	5300	500	12780	10	1	31016990	5416	54.56	1.78	12	0.09	320.00	9813.00	23700	20240122	-26.33	9416	20231031	85.43	23700	-26.33	20240122	15650	11.57	20240102	58500	-70.15	20230802	15800	10.51	20240423	6.10	N	079370	500	155 억	804939	N	N	94	N	N
42	20240621	160628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17750	-360	5	-1.99	7850247480	440990	58.13	18100	18110	17700	23500	12680	18110	17801.21	2.56	-16903	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5506	55.47	1.81	12	1.42	320.00	9813.00	23700	20240122	-25.11	9416	20231031	88.51	23700	-25.11	20240122	15650	13.42	20240102	58500	-69.66	20230802	15800	12.34	20240423	6.02	N	079370	500	155 억	792667	N	N	94	N	N
43	20240621	150627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17840	-270	5	-1.49	7403199490	415847	54.81	18100	18110	17700	23500	12680	18110	17802.39	2.56	-19145	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5533	55.75	1.82	12	1.34	320.00	9813.00	23700	20240122	-24.73	9416	20231031	89.46	23700	-24.73	20240122	15650	13.99	20240102	58500	-69.50	20230802	15800	12.91	20240423	6.02	N	079370	500	155 억	792667	N	N	1963	N	N
44	20240621	140628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17720	-390	5	-2.15	6247629480	350669	46.22	18100	18110	17710	23500	12680	18110	17815.97	2.56	-15906	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5496	55.38	1.81	12	1.13	320.00	9813.00	23700	20240122	-25.23	9416	20231031	88.19	23700	-25.23	20240122	15650	13.23	20240102	58500	-69.71	20230802	15800	12.15	20240423	6.02	N	079370	500	155 억	792667	N	N	1963	N	N
45	20240621	130629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17720	-390	5	-2.15	5464020860	306446	40.39	18100	18110	17710	23500	12680	18110	17829.91	2.56	-9584	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5496	55.38	1.81	12	0.99	320.00	9813.00	23700	20240122	-25.23	9416	20231031	88.19	23700	-25.23	20240122	15650	13.23	20240102	58500	-69.71	20230802	15800	12.15	20240423	6.02	N	079370	500	155 억	792667	N	N	1963	N	N
46	20240621	120632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17770	-340	5	-1.88	4855011120	272108	35.87	18100	18110	17710	23500	12680	18110	17841.81	2.56	-4339	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5512	55.53	1.81	12	0.88	320.00	9813.00	23700	20240122	-25.02	9416	20231031	88.72	23700	-25.02	20240122	15650	13.55	20240102	58500	-69.62	20230802	15800	12.47	20240423	6.02	N	079370	500	155 억	792667	N	N	1963	N	N
47	20240621	110630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17850	-260	5	-1.44	4087403940	228913	30.17	18100	18110	17710	23500	12680	18110	17855.25	2.56	731	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5537	55.78	1.82	12	0.74	320.00	9813.00	23700	20240122	-24.68	9416	20231031	89.57	23700	-24.68	20240122	15650	14.06	20240102	58500	-69.49	20230802	15800	12.97	20240423	6.02	N	079370	500	155 억	792667	N	N	1963	N	N
48	20240621	100628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17780	-330	5	-1.82	3186354530	178373	23.51	18100	18110	17710	23500	12680	18110	17862.86	2.56	1342	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5515	55.56	1.81	12	0.58	320.00	9813.00	23700	20240122	-24.98	9416	20231031	88.83	23700	-24.98	20240122	15650	13.61	20240102	58500	-69.61	20230802	15800	12.53	20240423	6.02	N	079370	500	155 억	792667	N	N	1963	N	N
49	20240621	090631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18020	-90	5	-0.50	503221570	27850	3.67	18100	18110	18020	23500	12680	18110	18068.38	2.56	-2547	19210	18660	18380	17830	17550	18520	17690	155	5390	500	13030	10	1	31016990	5589	56.31	1.84	12	0.09	320.00	9813.00	23700	20240122	-23.97	9416	20231031	91.38	23700	-23.97	20240122	15650	15.14	20240102	58500	-69.20	20230802	15800	14.05	20240423	6.02	N	079370	500	155 억	792667	N	N	1963	N	N
50	20240620	160625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	-690	5	-3.67	13826615170	754745	68.36	18870	18930	18100	24400	13160	18800	18320.37	3.00	-165231	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5617	56.59	1.85	12	2.43	320.00	9813.00	23700	20240122	-23.59	9416	20231031	92.33	23700	-23.59	20240122	15650	15.72	20240102	58500	-69.04	20230802	15800	14.62	20240423	6.15	N	079370	500	155 억	929851	N	N	1963	N	N
51	20240620	150627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18130	-670	5	-3.56	13007459430	709550	64.27	18870	18930	18100	24400	13160	18800	18331.87	3.00	-162083	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5623	56.66	1.85	12	2.29	320.00	9813.00	23700	20240122	-23.50	9416	20231031	92.54	23700	-23.50	20240122	15650	15.85	20240102	58500	-69.01	20230802	15800	14.75	20240423	6.15	N	079370	500	155 억	929851	N	N	1681	N	N
52	20240620	140627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18230	-570	5	-3.03	10717157060	583421	52.84	18870	18930	18200	24400	13160	18800	18369.38	3.00	-145220	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5654	56.97	1.86	12	1.88	320.00	9813.00	23700	20240122	-23.08	9416	20231031	93.61	23700	-23.08	20240122	15650	16.49	20240102	58500	-68.84	20230802	15800	15.38	20240423	6.15	N	079370	500	155 억	929851	N	N	1681	N	N
53	20240620	130628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18210	-590	5	-3.14	9758807140	530890	48.08	18870	18930	18200	24400	13160	18800	18381.84	3.00	-139532	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5648	56.91	1.86	12	1.71	320.00	9813.00	23700	20240122	-23.16	9416	20231031	93.39	23700	-23.16	20240122	15650	16.36	20240102	58500	-68.87	20230802	15800	15.25	20240423	6.15	N	079370	500	155 억	929851	N	N	1681	N	N
54	20240620	120626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18240	-560	5	-2.98	8685605570	471981	42.75	18870	18930	18200	24400	13160	18800	18402.30	3.00	-127504	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5657	57.00	1.86	12	1.52	320.00	9813.00	23700	20240122	-23.04	9416	20231031	93.71	23700	-23.04	20240122	15650	16.55	20240102	58500	-68.82	20230802	15800	15.44	20240423	6.15	N	079370	500	155 억	929851	N	N	1681	N	N
55	20240620	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	-550	5	-2.93	6880833900	373050	33.79	18870	18930	18230	24400	13160	18800	18444.64	3.00	-111949	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5661	57.03	1.86	12	1.20	320.00	9813.00	23700	20240122	-23.00	9416	20231031	93.82	23700	-23.00	20240122	15650	16.61	20240102	58500	-68.80	20230802	15800	15.51	20240423	6.15	N	079370	500	155 억	929851	N	N	1681	N	N
56	20240620	100628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18320	-480	5	-2.55	4981760600	269202	24.38	18870	18930	18280	24400	13160	18800	18505.47	3.00	-64712	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5682	57.25	1.87	12	0.87	320.00	9813.00	23700	20240122	-22.70	9416	20231031	94.56	23700	-22.70	20240122	15650	17.06	20240102	58500	-68.68	20230802	15800	15.95	20240423	6.15	N	079370	500	155 억	929851	N	N	1681	N	N
57	20240620	090634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18680	-120	5	-0.64	783310650	41639	3.77	18870	18930	18680	24400	13160	18800	18812.00	3.00	-19460	19666	19232	18886	18452	18106	19060	18280	155	5600	500	13530	10	1	31016990	5794	58.38	1.90	12	0.13	320.00	9813.00	23700	20240122	-21.18	9416	20231031	98.39	23700	-21.18	20240122	15650	19.36	20240102	58500	-68.07	20230802	15800	18.23	20240423	6.15	N	079370	500	155 억	929851	N	N	1681	N	N
58	20240619	160625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18800	-10	5	-0.05	20855123260	1099550	131.50	18900	19320	18540	24450	13170	18810	18967.22	3.06	-11596	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5831	58.75	1.92	12	3.54	320.00	9813.00	23700	20240122	-20.68	9416	20231031	99.66	23700	-20.68	20240122	15650	20.13	20240102	58500	-67.86	20230802	15800	18.99	20240423	6.23	N	079370	500	155 억	949533	N	N	1681	N	N
59	20240619	150623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18760	-50	5	-0.27	20150751540	1062070	127.01	18900	19320	18540	24450	13170	18810	18973.09	3.06	-14481	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5819	58.62	1.91	12	3.42	320.00	9813.00	23700	20240122	-20.84	9416	20231031	99.24	23700	-20.84	20240122	15650	19.87	20240102	58500	-67.93	20230802	15800	18.73	20240423	6.23	N	079370	500	155 억	949533	N	N	2190	N	N
60	20240619	140629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18850	40	2	0.21	19043250960	1003135	119.97	18900	19320	18540	24450	13170	18810	18983.74	3.06	-427	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5847	58.91	1.92	12	3.23	320.00	9813.00	23700	20240122	-20.46	9416	20231031	100.19	23700	-20.46	20240122	15650	20.45	20240102	58500	-67.78	20230802	15800	19.30	20240423	6.23	N	079370	500	155 억	949533	N	N	2190	N	N
61	20240619	130624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18600	-210	5	-1.12	17455985570	918068	109.79	18900	19320	18570	24450	13170	18810	19013.83	3.06	5481	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5769	58.12	1.90	12	2.96	320.00	9813.00	23700	20240122	-21.52	9416	20231031	97.54	23700	-21.52	20240122	15650	18.85	20240102	58500	-68.21	20230802	15800	17.72	20240423	6.23	N	079370	500	155 억	949533	N	N	2190	N	N
62	20240619	120623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19020	210	2	1.12	14811246900	777424	92.97	18900	19320	18710	24450	13170	18810	19051.70	3.06	31051	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5899	59.44	1.94	12	2.51	320.00	9813.00	23700	20240122	-19.75	9416	20231031	102.00	23700	-19.75	20240122	15650	21.53	20240102	58500	-67.49	20230802	15800	20.38	20240423	6.23	N	079370	500	155 억	949533	N	N	2190	N	N
63	20240619	110625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19170	360	2	1.91	13135173260	689553	82.46	18900	19320	18710	24450	13170	18810	19048.82	3.06	28999	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5946	59.91	1.95	12	2.22	320.00	9813.00	23700	20240122	-19.11	9416	20231031	103.59	23700	-19.11	20240122	15650	22.49	20240102	58500	-67.23	20230802	15800	21.33	20240423	6.23	N	079370	500	155 억	949533	N	N	2190	N	N
64	20240619	100627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18860	50	2	0.27	7816479560	411940	49.26	18900	19240	18710	24450	13170	18810	18974.80	3.06	-53317	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5850	58.94	1.92	12	1.33	320.00	9813.00	23700	20240122	-20.42	9416	20231031	100.30	23700	-20.42	20240122	15650	20.51	20240102	58500	-67.76	20230802	15800	19.37	20240423	6.23	N	079370	500	155 억	949533	N	N	2190	N	N
65	20240619	090633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18750	-60	5	-0.32	1245931450	66138	7.91	18900	18960	18710	24450	13170	18810	18838.36	3.06	-21664	19190	19000	18640	18450	18090	19095	18545	155	5640	500	13540	10	1	31016990	5816	58.59	1.91	12	0.21	320.00	9813.00	23700	20240122	-20.89	9416	20231031	99.13	23700	-20.89	20240122	15650	19.81	20240102	58500	-67.95	20230802	15800	18.67	20240423	6.23	N	079370	500	155 억	949533	N	N	2190	N	N
66	20240618	160621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18810	700	2	3.87	15453886510	827620	100.43	18280	18830	18280	23500	12680	18110	18679.37	2.63	152785	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5834	58.78	1.92	12	2.67	320.00	9813.00	23700	20240122	-20.63	9416	20231031	99.77	23700	-20.63	20240122	15650	20.19	20240102	58500	-67.85	20230802	15800	19.05	20240423	6.36	N	079370	500	155 억	817053	N	N	2190	N	N
67	20240618	150619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18770	660	2	3.64	13695805570	734106	89.08	18280	18830	18280	23500	12680	18110	18664.01	2.63	125569	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5822	58.66	1.91	12	2.37	320.00	9813.00	23700	20240122	-20.80	9416	20231031	99.34	23700	-20.80	20240122	15650	19.94	20240102	58500	-67.91	20230802	15800	18.80	20240423	6.36	N	079370	500	155 억	817053	N	N	869	N	N
68	20240618	140621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18730	620	2	3.42	11729159760	629152	76.34	18280	18830	18280	23500	12680	18110	18651.44	2.63	113843	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5809	58.53	1.91	12	2.03	320.00	9813.00	23700	20240122	-20.97	9416	20231031	98.92	23700	-20.97	20240122	15650	19.68	20240102	58500	-67.98	20230802	15800	18.54	20240423	6.36	N	079370	500	155 억	817053	N	N	869	N	N
69	20240618	130625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18670	560	2	3.09	10197502130	547307	66.41	18280	18830	18280	23500	12680	18110	18641.90	2.63	111142	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5791	58.34	1.90	12	1.76	320.00	9813.00	23700	20240122	-21.22	9416	20231031	98.28	23700	-21.22	20240122	15650	19.30	20240102	58500	-68.09	20230802	15800	18.16	20240423	6.36	N	079370	500	155 억	817053	N	N	869	N	N
70	20240618	120625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18660	550	2	3.04	9202501860	494053	59.95	18280	18830	18280	23500	12680	18110	18637.26	2.63	111309	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5788	58.31	1.90	12	1.59	320.00	9813.00	23700	20240122	-21.27	9416	20231031	98.17	23700	-21.27	20240122	15650	19.23	20240102	58500	-68.10	20230802	15800	18.10	20240423	6.36	N	079370	500	155 억	817053	N	N	869	N	N
71	20240618	110622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18680	570	2	3.15	8086159720	434256	52.69	18280	18830	18280	23500	12680	18110	18632.80	2.63	116443	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5794	58.38	1.90	12	1.40	320.00	9813.00	23700	20240122	-21.18	9416	20231031	98.39	23700	-21.18	20240122	15650	19.36	20240102	58500	-68.07	20230802	15800	18.23	20240423	6.36	N	079370	500	155 억	817053	N	N	869	N	N
72	20240618	100623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18630	520	2	2.87	6521184930	349834	42.45	18280	18830	18280	23500	12680	18110	18656.47	2.63	112165	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5778	58.22	1.90	12	1.13	320.00	9813.00	23700	20240122	-21.39	9416	20231031	97.85	23700	-21.39	20240122	15650	19.04	20240102	58500	-68.15	20230802	15800	17.91	20240423	6.36	N	079370	500	155 억	817053	N	N	869	N	N
73	20240618	090628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18400	290	2	1.60	894511140	48755	5.92	18280	18510	18280	23500	12680	18110	18408.50	2.63	6456	19416	18762	18436	17782	17456	18600	17620	155	5390	500	13030	10	1	31016990	5707	57.50	1.88	12	0.16	320.00	9813.00	23700	20240122	-22.36	9416	20231031	95.41	23700	-22.36	20240122	15650	17.57	20240102	58500	-68.55	20230802	15800	16.46	20240423	6.36	N	079370	500	155 억	817053	N	N	869	N	N
74	20240617	160617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	-360	5	-1.95	15243396730	817947	158.08	18530	19090	18110	24000	12930	18470	18637.05	3.08	-154011	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5617	56.59	1.85	12	2.64	320.00	9813.00	23700	20240122	-23.59	9416	20231031	92.33	23700	-23.59	20240122	15650	15.72	20240102	58500	-69.04	20230802	15800	14.62	20240423	6.27	N	079370	500	155 억	955254	N	N	869	N	N
75	20240617	150621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	-280	5	-1.52	14380280750	770379	148.88	18530	19090	18190	24000	12930	18470	18666.51	3.08	-154087	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5642	56.84	1.85	12	2.48	320.00	9813.00	23700	20240122	-23.25	9416	20231031	93.18	23700	-23.25	20240122	15650	16.23	20240102	58500	-68.91	20230802	15800	15.13	20240423	6.27	N	079370	500	155 억	955254	N	N	1771	N	N
76	20240617	140614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18260	-210	5	-1.14	13298287180	711064	137.42	18530	19090	18200	24000	12930	18470	18701.97	3.08	-149639	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5664	57.06	1.86	12	2.29	320.00	9813.00	23700	20240122	-22.95	9416	20231031	93.93	23700	-22.95	20240122	15650	16.68	20240102	58500	-68.79	20230802	15800	15.57	20240423	6.27	N	079370	500	155 억	955254	N	N	1771	N	N
77	20240617	130615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18420	-50	5	-0.27	12233620810	652940	126.19	18530	19090	18360	24000	12930	18470	18736.23	3.08	-131994	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5713	57.56	1.88	12	2.11	320.00	9813.00	23700	20240122	-22.28	9416	20231031	95.62	23700	-22.28	20240122	15650	17.70	20240102	58500	-68.51	20230802	15800	16.58	20240423	6.27	N	079370	500	155 억	955254	N	N	1771	N	N
78	20240617	120616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18400	-70	5	-0.38	11583698400	617702	119.38	18530	19090	18360	24000	12930	18470	18752.91	3.08	-122202	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5707	57.50	1.88	12	1.99	320.00	9813.00	23700	20240122	-22.36	9416	20231031	95.41	23700	-22.36	20240122	15650	17.57	20240102	58500	-68.55	20230802	15800	16.46	20240423	6.27	N	079370	500	155 억	955254	N	N	1771	N	N
79	20240617	110612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18460	-10	5	-0.05	10556052130	561887	108.59	18530	19090	18450	24000	12930	18470	18786.81	3.08	-108855	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5726	57.69	1.88	12	1.81	320.00	9813.00	23700	20240122	-22.11	9416	20231031	96.05	23700	-22.11	20240122	15650	17.96	20240102	58500	-68.44	20230802	15800	16.84	20240423	6.27	N	079370	500	155 억	955254	N	N	1771	N	N
80	20240617	100612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18640	170	2	0.92	8780074300	466154	90.09	18530	19090	18480	24000	12930	18470	18835.17	3.08	-88754	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5782	58.25	1.90	12	1.50	320.00	9813.00	23700	20240122	-21.35	9416	20231031	97.96	23700	-21.35	20240122	15650	19.11	20240102	58500	-68.14	20230802	15800	17.97	20240423	6.27	N	079370	500	155 억	955254	N	N	1771	N	N
81	20240617	090615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18850	380	2	2.06	4503684380	238249	46.04	18530	19090	18480	24000	12930	18470	18903.35	3.08	-37805	18970	18720	18360	18110	17750	18845	18235	155	5530	500	13290	10	1	31016990	5847	58.91	1.92	12	0.77	320.00	9813.00	23700	20240122	-20.46	9416	20231031	100.19	23700	-20.46	20240122	15650	20.45	20240102	58500	-67.78	20230802	15800	19.30	20240423	6.27	N	079370	500	155 억	955254	N	N	1771	N	N
82	20240614	160523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18470	120	2	0.65	9399121060	512446	64.03	18450	18610	18000	23850	12850	18350	18341.33	2.98	47402	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5729	57.72	1.88	12	1.65	320.00	9813.00	23700	20240122	-22.07	9416	20231031	96.16	23700	-22.07	20240122	15650	18.02	20240102	58500	-68.43	20230802	15800	16.90	20240423	6.30	N	079370	500	155 억	925467	N	N	1771	N	N
83	20240614	150525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18500	150	2	0.82	8813604010	480735	60.07	18450	18610	18000	23850	12850	18350	18333.60	2.98	42051	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5738	57.81	1.89	12	1.55	320.00	9813.00	23700	20240122	-21.94	9416	20231031	96.47	23700	-21.94	20240122	15650	18.21	20240102	58500	-68.38	20230802	15800	17.09	20240423	6.30	N	079370	500	155 억	925467	N	N	11350	N	N
84	20240614	140524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18500	150	2	0.82	7019197610	383839	47.96	18450	18570	18000	23850	12850	18350	18286.83	2.98	22564	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5738	57.81	1.89	12	1.24	320.00	9813.00	23700	20240122	-21.94	9416	20231031	96.47	23700	-21.94	20240122	15650	18.21	20240102	58500	-68.38	20230802	15800	17.09	20240423	6.30	N	079370	500	155 억	925467	N	N	11350	N	N
85	20240614	130524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	-160	5	-0.87	5243505220	287272	35.89	18450	18570	18000	23850	12850	18350	18252.75	2.98	-15462	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5642	56.84	1.85	12	0.93	320.00	9813.00	23700	20240122	-23.25	9416	20231031	93.18	23700	-23.25	20240122	15650	16.23	20240102	58500	-68.91	20230802	15800	15.13	20240423	6.30	N	079370	500	155 억	925467	N	N	11350	N	N
86	20240614	120529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	-100	5	-0.54	4827400290	264425	33.04	18450	18570	18000	23850	12850	18350	18256.22	2.98	-12924	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5661	57.03	1.86	12	0.85	320.00	9813.00	23700	20240122	-23.00	9416	20231031	93.82	23700	-23.00	20240122	15650	16.61	20240102	58500	-68.80	20230802	15800	15.51	20240423	6.30	N	079370	500	155 억	925467	N	N	11350	N	N
87	20240614	110605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	-160	5	-0.87	4386696220	240228	30.02	18450	18570	18000	23850	12850	18350	18260.55	2.98	-17957	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5642	56.84	1.85	12	0.77	320.00	9813.00	23700	20240122	-23.25	9416	20231031	93.18	23700	-23.25	20240122	15650	16.23	20240102	58500	-68.91	20230802	15800	15.13	20240423	6.30	N	079370	500	155 억	925467	N	N	11350	N	N
88	20240614	100604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18210	-140	5	-0.76	2948109710	160821	20.09	18450	18570	18110	23850	12850	18350	18331.62	2.98	-1847	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5648	56.91	1.86	12	0.52	320.00	9813.00	23700	20240122	-23.16	9416	20231031	93.39	23700	-23.16	20240122	15650	16.36	20240102	58500	-68.87	20230802	15800	15.25	20240423	6.30	N	079370	500	155 억	925467	N	N	11350	N	N
89	20240614	090607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18450	100	2	0.54	585341950	31623	3.95	18450	18570	18450	23850	12850	18350	18510.01	2.98	9605	19103	18726	18453	18076	17803	18590	17940	155	5500	500	13210	10	1	31016990	5723	57.66	1.88	12	0.10	320.00	9813.00	23700	20240122	-22.15	9416	20231031	95.94	23700	-22.15	20240122	15650	17.89	20240102	58500	-68.46	20230802	15800	16.77	20240423	6.30	N	079370	500	155 억	925467	N	N	11350	N	N
90	20240613	160600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18350	380	2	2.11	14672306530	795519	235.23	18400	18830	18180	23350	12580	17970	18443.77	2.79	53878	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5692	57.34	1.87	12	2.56	320.00	9813.00	23700	20240122	-22.57	9416	20231031	94.88	23700	-22.57	20240122	15650	17.25	20240102	58500	-68.63	20230802	15800	16.14	20240423	6.23	N	079370	500	155 억	865438	N	N	10981	N	N
91	20240613	150610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18390	420	2	2.34	14143455840	766723	226.72	18400	18830	18180	23350	12580	17970	18446.64	2.79	49250	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5704	57.47	1.87	12	2.47	320.00	9813.00	23700	20240122	-22.41	9416	20231031	95.31	23700	-22.41	20240122	15650	17.51	20240102	58500	-68.56	20230802	15800	16.39	20240423	6.23	N	079370	500	155 억	865438	N	N	3200	N	N
92	20240613	140603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18200	230	2	1.28	13019021250	705364	208.57	18400	18830	18180	23350	12580	17970	18457.18	2.79	36393	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5645	56.88	1.85	12	2.27	320.00	9813.00	23700	20240122	-23.21	9416	20231031	93.29	23700	-23.21	20240122	15650	16.29	20240102	58500	-68.89	20230802	15800	15.19	20240423	6.23	N	079370	500	155 억	865438	N	N	3200	N	N
93	20240613	130603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18350	380	2	2.11	11950011550	646870	191.28	18400	18830	18180	23350	12580	17970	18473.61	2.79	32692	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5692	57.34	1.87	12	2.09	320.00	9813.00	23700	20240122	-22.57	9416	20231031	94.88	23700	-22.57	20240122	15650	17.25	20240102	58500	-68.63	20230802	15800	16.14	20240423	6.23	N	079370	500	155 억	865438	N	N	3200	N	N
94	20240613	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18350	380	2	2.11	11402859990	617026	182.45	18400	18830	18180	23350	12580	17970	18480.37	2.79	28493	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5692	57.34	1.87	12	1.99	320.00	9813.00	23700	20240122	-22.57	9416	20231031	94.88	23700	-22.57	20240122	15650	17.25	20240102	58500	-68.63	20230802	15800	16.14	20240423	6.23	N	079370	500	155 억	865438	N	N	3200	N	N
95	20240613	110559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18300	330	2	1.84	10220786090	552543	163.38	18400	18830	18180	23350	12580	17970	18497.74	2.79	-6987	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5676	57.19	1.86	12	1.78	320.00	9813.00	23700	20240122	-22.78	9416	20231031	94.35	23700	-22.78	20240122	15650	16.93	20240102	58500	-68.72	20230802	15800	15.82	20240423	6.23	N	079370	500	155 억	865438	N	N	3200	N	N
96	20240613	100559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18320	350	2	1.95	8745165360	471820	139.51	18400	18830	18200	23350	12580	17970	18534.99	2.79	3969	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5682	57.25	1.87	12	1.52	320.00	9813.00	23700	20240122	-22.70	9416	20231031	94.56	23700	-22.70	20240122	15650	17.06	20240102	58500	-68.68	20230802	15800	15.95	20240423	6.23	N	079370	500	155 억	865438	N	N	3200	N	N
97	20240613	090607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18600	630	2	3.51	2552230420	137637	40.70	18400	18690	18370	23350	12580	17970	18543.28	2.79	39938	18470	18220	18050	17800	17630	18135	17715	155	5380	500	12930	10	1	31016990	5769	58.12	1.90	12	0.44	320.00	9813.00	23700	20240122	-21.52	9416	20231031	97.54	23700	-21.52	20240122	15650	18.85	20240102	58500	-68.21	20230802	15800	17.72	20240423	6.23	N	079370	500	155 억	865438	N	N	3200	N	N
98	20240612	160554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17970	-170	5	-0.94	6036703230	334478	97.96	18220	18300	17880	23550	12700	18140	18048.17	2.83	-13868	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5574	56.16	1.83	12	1.08	320.00	9813.00	23700	20240122	-24.18	9416	20231031	90.85	23700	-24.18	20240122	15650	14.82	20240102	58500	-69.28	20230802	15800	13.73	20240423	6.13	N	079370	500	155 억	876705	N	N	3200	N	N
99	20240612	150603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17980	-160	5	-0.88	5702628330	315879	92.51	18220	18300	17880	23550	12700	18140	18053.10	2.83	-18581	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5577	56.19	1.83	12	1.02	320.00	9813.00	23700	20240122	-24.14	9416	20231031	90.95	23700	-24.14	20240122	15650	14.89	20240102	58500	-69.26	20230802	15800	13.80	20240423	6.13	N	079370	500	155 억	876705	N	N	767	N	N
100	20240612	140559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17970	-170	5	-0.94	4788709620	264886	77.58	18220	18300	17880	23550	12700	18140	18078.29	2.83	-19530	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5574	56.16	1.83	12	0.85	320.00	9813.00	23700	20240122	-24.18	9416	20231031	90.85	23700	-24.18	20240122	15650	14.82	20240102	58500	-69.28	20230802	15800	13.73	20240423	6.13	N	079370	500	155 억	876705	N	N	767	N	N
101	20240612	130557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17990	-150	5	-0.83	4178714260	230915	67.63	18220	18300	17880	23550	12700	18140	18096.26	2.83	-23872	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5580	56.22	1.83	12	0.74	320.00	9813.00	23700	20240122	-24.09	9416	20231031	91.06	23700	-24.09	20240122	15650	14.95	20240102	58500	-69.25	20230802	15800	13.86	20240423	6.13	N	079370	500	155 억	876705	N	N	767	N	N
102	20240612	120555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18030	-110	5	-0.61	2944420700	162230	47.51	18220	18300	18020	23550	12700	18140	18149.69	2.83	-14177	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5592	56.34	1.84	12	0.52	320.00	9813.00	23700	20240122	-23.92	9416	20231031	91.48	23700	-23.92	20240122	15650	15.21	20240102	58500	-69.18	20230802	15800	14.11	20240423	6.13	N	079370	500	155 억	876705	N	N	767	N	N
103	20240612	110557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	50	2	0.28	1950581400	107321	31.43	18220	18300	18020	23550	12700	18140	18175.34	2.83	866	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5642	56.84	1.85	12	0.35	320.00	9813.00	23700	20240122	-23.25	9416	20231031	93.18	23700	-23.25	20240122	15650	16.23	20240102	58500	-68.91	20230802	15800	15.13	20240423	6.13	N	079370	500	155 억	876705	N	N	767	N	N
104	20240612	100558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18150	10	2	0.06	1469277410	80847	23.68	18220	18300	18020	23550	12700	18140	18173.72	2.83	-2121	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5630	56.72	1.85	12	0.26	320.00	9813.00	23700	20240122	-23.42	9416	20231031	92.76	23700	-23.42	20240122	15650	15.97	20240102	58500	-68.97	20230802	15800	14.87	20240423	6.13	N	079370	500	155 억	876705	N	N	767	N	N
105	20240612	090558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18180	40	2	0.22	247376240	13659	4.00	18220	18220	18020	23550	12700	18140	18109.99	2.83	-3701	18466	18302	18156	17992	17846	18230	17920	155	5410	500	13060	10	1	31016990	5639	56.81	1.85	12	0.04	320.00	9813.00	23700	20240122	-23.29	9416	20231031	93.08	23700	-23.29	20240122	15650	16.17	20240102	58500	-68.92	20230802	15800	15.06	20240423	6.13	N	079370	500	155 억	876705	N	N	767	N	N
106	20240610	160552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18210	-320	5	-1.73	6492266500	354338	45.38	18560	18630	18170	24050	12980	18530	18322.52	2.73	-36013	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5648	56.91	1.86	12	1.14	320.00	9813.00	23700	20240122	-23.16	9416	20231031	93.39	23700	-23.16	20240122	15650	16.36	20240102	58500	-68.87	20230802	15800	15.25	20240423	6.32	N	079370	500	155 억	847379	N	N	1132	N	N
107	20240610	150559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18230	-300	5	-1.62	6200012710	338291	43.32	18560	18630	18170	24050	12980	18530	18327.44	2.73	-30866	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5654	56.97	1.86	12	1.09	320.00	9813.00	23700	20240122	-23.08	9416	20231031	93.61	23700	-23.08	20240122	15650	16.49	20240102	58500	-68.84	20230802	15800	15.38	20240423	6.32	N	079370	500	155 억	847379	N	N	3709	N	N
108	20240610	140554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18390	-140	5	-0.76	5117461750	278953	35.72	18560	18630	18170	24050	12980	18530	18345.23	2.73	-10468	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5704	57.47	1.87	12	0.90	320.00	9813.00	23700	20240122	-22.41	9416	20231031	95.31	23700	-22.41	20240122	15650	17.51	20240102	58500	-68.56	20230802	15800	16.39	20240423	6.32	N	079370	500	155 억	847379	N	N	3709	N	N
109	20240610	130552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18290	-240	5	-1.30	4385394730	238936	30.60	18560	18630	18170	24050	12980	18530	18353.82	2.73	-9803	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5673	57.16	1.86	12	0.77	320.00	9813.00	23700	20240122	-22.83	9416	20231031	94.24	23700	-22.83	20240122	15650	16.87	20240102	58500	-68.74	20230802	15800	15.76	20240423	6.32	N	079370	500	155 억	847379	N	N	3709	N	N
110	20240610	120553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18260	-270	5	-1.46	3989708700	217278	27.82	18560	18630	18170	24050	12980	18530	18362.21	2.73	-11932	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5664	57.06	1.86	12	0.70	320.00	9813.00	23700	20240122	-22.95	9416	20231031	93.93	23700	-22.95	20240122	15650	16.68	20240102	58500	-68.79	20230802	15800	15.57	20240423	6.32	N	079370	500	155 억	847379	N	N	3709	N	N
111	20240610	110557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	-280	5	-1.51	3576217430	194606	24.92	18560	18630	18170	24050	12980	18530	18376.68	2.73	-14182	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5661	57.03	1.86	12	0.63	320.00	9813.00	23700	20240122	-23.00	9416	20231031	93.82	23700	-23.00	20240122	15650	16.61	20240102	58500	-68.80	20230802	15800	15.51	20240423	6.32	N	079370	500	155 억	847379	N	N	3709	N	N
112	20240610	100552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18370	-160	5	-0.86	2315158230	125544	16.08	18560	18630	18300	24050	12980	18530	18440.99	2.73	-4976	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5698	57.41	1.87	12	0.40	320.00	9813.00	23700	20240122	-22.49	9416	20231031	95.09	23700	-22.49	20240122	15650	17.38	20240102	58500	-68.60	20230802	15800	16.27	20240423	6.32	N	079370	500	155 억	847379	N	N	3709	N	N
113	20240610	090559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18520	-10	5	-0.05	688010490	37105	4.75	18560	18630	18470	24050	12980	18530	18542.27	2.73	-1188	19243	18886	18593	18236	17943	18740	18090	155	5520	500	13340	10	1	31016990	5744	57.88	1.89	12	0.12	320.00	9813.00	23700	20240122	-21.86	9416	20231031	96.69	23700	-21.86	20240122	15650	18.34	20240102	58500	-68.34	20230802	15800	17.22	20240423	6.32	N	079370	500	155 억	847379	N	N	3709	N	N
114	20240607	160612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18530	210	2	1.15	14417383560	773681	80.98	18560	18950	18300	23800	12830	18320	18634.95	2.66	10610	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5747	57.91	1.89	12	2.49	320.00	9813.00	23700	20240122	-21.81	9416	20231031	96.79	23700	-21.81	20240122	15650	18.40	20240102	58500	-68.32	20230802	15800	17.28	20240423	6.23	N	079370	500	155 억	824236	N	N	3709	N	N
115	20240607	150617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18580	260	2	1.42	13862838760	743768	77.85	18560	18950	18300	23800	12830	18320	18638.66	2.66	17774	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5763	58.06	1.89	12	2.40	320.00	9813.00	23700	20240122	-21.60	9416	20231031	97.32	23700	-21.60	20240122	15650	18.72	20240102	58500	-68.24	20230802	15800	17.59	20240423	6.23	N	079370	500	155 억	824236	N	N	260	N	N
116	20240607	140613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18630	310	2	1.69	12908873360	692416	72.47	18560	18950	18300	23800	12830	18320	18643.23	2.66	18784	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5778	58.22	1.90	12	2.23	320.00	9813.00	23700	20240122	-21.39	9416	20231031	97.85	23700	-21.39	20240122	15650	19.04	20240102	58500	-68.15	20230802	15800	17.91	20240423	6.23	N	079370	500	155 억	824236	N	N	260	N	N
117	20240607	130608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18380	60	2	0.33	11753327390	630109	65.95	18560	18950	18300	23800	12830	18320	18652.85	2.66	4133	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5701	57.44	1.87	12	2.03	320.00	9813.00	23700	20240122	-22.45	9416	20231031	95.20	23700	-22.45	20240122	15650	17.44	20240102	58500	-68.58	20230802	15800	16.33	20240423	6.23	N	079370	500	155 억	824236	N	N	260	N	N
118	20240607	120613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18380	60	2	0.33	10159339450	543745	56.91	18560	18950	18300	23800	12830	18320	18684.01	2.66	-14975	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5701	57.44	1.87	12	1.75	320.00	9813.00	23700	20240122	-22.45	9416	20231031	95.20	23700	-22.45	20240122	15650	17.44	20240102	58500	-68.58	20230802	15800	16.33	20240423	6.23	N	079370	500	155 억	824236	N	N	260	N	N
119	20240607	110606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18530	210	2	1.15	8861567840	473184	49.53	18560	18950	18400	23800	12830	18320	18727.53	2.66	-9439	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5747	57.91	1.89	12	1.53	320.00	9813.00	23700	20240122	-21.81	9416	20231031	96.79	23700	-21.81	20240122	15650	18.40	20240102	58500	-68.32	20230802	15800	17.28	20240423	6.23	N	079370	500	155 억	824236	N	N	260	N	N
120	20240607	100612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18750	430	2	2.35	6946201750	370651	38.79	18560	18950	18400	23800	12830	18320	18740.55	2.66	-14823	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5816	58.59	1.91	12	1.19	320.00	9813.00	23700	20240122	-20.89	9416	20231031	99.13	23700	-20.89	20240122	15650	19.81	20240102	58500	-67.95	20230802	15800	18.67	20240423	6.23	N	079370	500	155 억	824236	N	N	260	N	N
121	20240607	090611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18590	270	2	1.47	1178895110	63662	6.66	18560	18590	18400	23800	12830	18320	18518.03	2.66	-10578	18973	18646	18113	17786	17253	18810	17950	155	5480	500	13190	10	1	31016990	5766	58.09	1.89	12	0.21	320.00	9813.00	23700	20240122	-21.56	9416	20231031	97.43	23700	-21.56	20240122	15650	18.79	20240102	58500	-68.22	20230802	15800	17.66	20240423	6.23	N	079370	500	155 억	824236	N	N	260	N	N
122	20240605	160611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18320	950	2	5.47	17172863500	946827	246.73	17720	18440	17580	22550	12160	17370	18136.85	2.14	204985	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5682	57.25	1.87	12	3.05	320.00	9813.00	23700	20240122	-22.70	9416	20231031	94.56	23700	-22.70	20240122	15650	17.06	20240102	58500	-68.68	20230802	15800	15.95	20240423	6.30	N	079370	500	155 억	664333	N	N	260	N	N
123	20240605	150606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18240	870	2	5.01	16303308930	899249	234.33	17720	18440	17580	22550	12160	17370	18129.92	2.14	203842	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5657	57.00	1.86	12	2.90	320.00	9813.00	23700	20240122	-23.04	9416	20231031	93.71	23700	-23.04	20240122	15650	16.55	20240102	58500	-68.82	20230802	15800	15.44	20240423	6.30	N	079370	500	155 억	664333	N	N	2	N	N
124	20240605	140608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18340	970	2	5.58	14012847500	774477	201.81	17720	18370	17580	22550	12160	17370	18093.30	2.14	201571	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5689	57.31	1.87	12	2.50	320.00	9813.00	23700	20240122	-22.62	9416	20231031	94.77	23700	-22.62	20240122	15650	17.19	20240102	58500	-68.65	20230802	15800	16.08	20240423	6.30	N	079370	500	155 억	664333	N	N	2	N	N
125	20240605	130610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	820	2	4.72	11640431260	644686	167.99	17720	18290	17580	22550	12160	17370	18055.97	2.14	153122	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5642	56.84	1.85	12	2.08	320.00	9813.00	23700	20240122	-23.25	9416	20231031	93.18	23700	-23.25	20240122	15650	16.23	20240102	58500	-68.91	20230802	15800	15.13	20240423	6.30	N	079370	500	155 억	664333	N	N	2	N	N
126	20240605	120607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18160	790	2	4.55	9574134570	531206	138.42	17720	18240	17580	22550	12160	17370	18023.39	2.14	117460	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5633	56.75	1.85	12	1.71	320.00	9813.00	23700	20240122	-23.38	9416	20231031	92.86	23700	-23.38	20240122	15650	16.04	20240102	58500	-68.96	20230802	15800	14.94	20240423	6.30	N	079370	500	155 억	664333	N	N	2	N	N
127	20240605	110609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17940	570	2	3.28	7517445650	417677	108.84	17720	18240	17580	22550	12160	17370	17998.23	2.14	75479	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5564	56.06	1.83	12	1.35	320.00	9813.00	23700	20240122	-24.30	9416	20231031	90.53	23700	-24.30	20240122	15650	14.63	20240102	58500	-69.33	20230802	15800	13.54	20240423	6.30	N	079370	500	155 억	664333	N	N	2	N	N
128	20240605	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17840	470	2	2.71	6823388970	378912	98.74	17720	18240	17580	22550	12160	17370	18007.85	2.14	69146	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5533	55.75	1.82	12	1.22	320.00	9813.00	23700	20240122	-24.73	9416	20231031	89.46	23700	-24.73	20240122	15650	13.99	20240102	58500	-69.50	20230802	15800	12.91	20240423	6.30	N	079370	500	155 억	664333	N	N	2	N	N
129	20240605	090608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17660	290	2	1.67	721041330	40628	10.59	17720	17900	17580	22550	12160	17370	17747.40	2.14	-151	18270	17820	17590	17140	16910	17705	17025	155	5180	500	12500	10	1	31016990	5478	55.19	1.80	12	0.13	320.00	9813.00	23700	20240122	-25.49	9416	20231031	87.55	23700	-25.49	20240122	15650	12.84	20240102	58500	-69.81	20230802	15800	11.77	20240423	6.30	N	079370	500	155 억	664333	N	N	2	N	N
130	20240604	160603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17370	-590	5	-3.29	6165031590	350621	85.46	17970	18040	17360	23300	12580	17960	17583.72	2.45	-95131	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5388	54.28	1.77	12	1.13	320.00	9813.00	23700	20240122	-26.71	9416	20231031	84.47	23700	-26.71	20240122	15650	10.99	20240102	58500	-70.31	20230802	15800	9.94	20240423	6.33	N	079370	500	155 억	759812	N	N	2	N	N
131	20240604	150603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17440	-520	5	-2.90	5427397500	308215	75.12	17970	18040	17430	23300	12580	17960	17609.13	2.45	-76206	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5409	54.50	1.78	12	0.99	320.00	9813.00	23700	20240122	-26.41	9416	20231031	85.22	23700	-26.41	20240122	15650	11.44	20240102	58500	-70.19	20230802	15800	10.38	20240423	6.33	N	079370	500	155 억	759812	N	N	1	N	N
132	20240604	140605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17530	-430	5	-2.39	4242615810	240421	58.60	17970	18040	17500	23300	12580	17960	17646.61	2.45	-58130	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5437	54.78	1.79	12	0.78	320.00	9813.00	23700	20240122	-26.03	9416	20231031	86.17	23700	-26.03	20240122	15650	12.01	20240102	58500	-70.03	20230802	15800	10.95	20240423	6.33	N	079370	500	155 억	759812	N	N	1	N	N
133	20240604	130602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17580	-380	5	-2.12	3353375530	189763	46.25	17970	18040	17540	23300	12580	17960	17671.39	2.45	-34829	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5453	54.94	1.79	12	0.61	320.00	9813.00	23700	20240122	-25.82	9416	20231031	86.70	23700	-25.82	20240122	15650	12.33	20240102	58500	-69.95	20230802	15800	11.27	20240423	6.33	N	079370	500	155 억	759812	N	N	1	N	N
134	20240604	120601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17650	-310	5	-1.73	2768142560	156511	38.15	17970	18040	17540	23300	12580	17960	17686.57	2.45	-23787	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5474	55.16	1.80	12	0.50	320.00	9813.00	23700	20240122	-25.53	9416	20231031	87.45	23700	-25.53	20240122	15650	12.78	20240102	58500	-69.83	20230802	15800	11.71	20240423	6.33	N	079370	500	155 억	759812	N	N	1	N	N
135	20240604	110558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17680	-280	5	-1.56	2497252140	141177	34.41	17970	18040	17540	23300	12580	17960	17688.80	2.45	-21823	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5484	55.25	1.80	12	0.46	320.00	9813.00	23700	20240122	-25.40	9416	20231031	87.77	23700	-25.40	20240122	15650	12.97	20240102	58500	-69.78	20230802	15800	11.90	20240423	6.33	N	079370	500	155 억	759812	N	N	1	N	N
136	20240604	100601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17630	-330	5	-1.84	1948486190	110122	26.84	17970	18040	17540	23300	12580	17960	17693.89	2.45	-24084	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5468	55.09	1.80	12	0.36	320.00	9813.00	23700	20240122	-25.61	9416	20231031	87.23	23700	-25.61	20240122	15650	12.65	20240102	58500	-69.86	20230802	15800	11.58	20240423	6.33	N	079370	500	155 억	759812	N	N	1	N	N
137	20240604	090602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17790	-170	5	-0.95	293302270	16376	3.99	17970	18040	17780	23300	12580	17960	17910.50	2.45	-7595	18386	18172	17826	17612	17266	18280	17720	155	5340	500	12930	10	1	31016990	5518	55.59	1.81	12	0.05	320.00	9813.00	23700	20240122	-24.94	9416	20231031	88.93	23700	-24.94	20240122	15650	13.67	20240102	58500	-69.59	20230802	15800	12.59	20240423	6.33	N	079370	500	155 억	759812	N	N	1	N	N
138	20240603	160555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17960	590	2	3.40	7248563110	406597	116.18	17480	18040	17480	22550	12160	17370	17826.68	2.28	40093	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5571	56.12	1.83	12	1.31	320.00	9813.00	23700	20240122	-24.22	9400	20230525	91.06	23700	-24.22	20240122	15650	14.76	20240102	58500	-69.30	20230802	15800	13.67	20240423	6.46	N	079370	500	155 억	707968	N	N	1	N	N
139	20240603	150557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17850	480	2	2.76	6955659980	390246	111.51	17480	18040	17480	22550	12160	17370	17823.78	2.28	36384	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5537	55.78	1.82	12	1.26	320.00	9813.00	23700	20240122	-24.68	9400	20230525	89.89	23700	-24.68	20240122	15650	14.06	20240102	58500	-69.49	20230802	15800	12.97	20240423	6.46	N	079370	500	155 억	707968	N	N	0	N	N
140	20240603	140553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17880	510	2	2.94	6495002730	364465	104.14	17480	18040	17480	22550	12160	17370	17820.65	2.28	44002	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5546	55.88	1.82	12	1.18	320.00	9813.00	23700	20240122	-24.56	9400	20230525	90.21	23700	-24.56	20240122	15650	14.25	20240102	58500	-69.44	20230802	15800	13.16	20240423	6.46	N	079370	500	155 억	707968	N	N	0	N	N
141	20240603	130555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18020	650	2	3.74	5559942740	312476	89.29	17480	18040	17480	22550	12160	17370	17793.18	2.28	45387	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5589	56.31	1.84	12	1.01	320.00	9813.00	23700	20240122	-23.97	9400	20230525	91.70	23700	-23.97	20240122	15650	15.14	20240102	58500	-69.20	20230802	15800	14.05	20240423	6.46	N	079370	500	155 억	707968	N	N	0	N	N
142	20240603	120555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17760	390	2	2.25	4255308850	239610	68.47	17480	17910	17480	22550	12160	17370	17759.31	2.28	11572	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5509	55.50	1.81	12	0.77	320.00	9813.00	23700	20240122	-25.06	9400	20230525	88.94	23700	-25.06	20240122	15650	13.48	20240102	58500	-69.64	20230802	15800	12.41	20240423	6.46	N	079370	500	155 억	707968	N	N	0	N	N
143	20240603	110551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17900	530	2	3.05	3608578110	203290	58.09	17480	17910	17480	22550	12160	17370	17750.89	2.28	18711	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5552	55.94	1.82	12	0.66	320.00	9813.00	23700	20240122	-24.47	9400	20230525	90.43	23700	-24.47	20240122	15650	14.38	20240102	58500	-69.40	20230802	15800	13.29	20240423	6.46	N	079370	500	155 억	707968	N	N	0	N	N
144	20240603	100549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17730	360	2	2.07	2519151030	142011	40.58	17480	17910	17480	22550	12160	17370	17739.13	2.28	5558	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5499	55.41	1.81	12	0.46	320.00	9813.00	23700	20240122	-25.19	9400	20230525	88.62	23700	-25.19	20240122	15650	13.29	20240102	58500	-69.69	20230802	15800	12.22	20240423	6.46	N	079370	500	155 억	707968	N	N	0	N	N
145	20240603	090549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17820	450	2	2.59	557968240	31596	9.03	17480	17850	17480	22550	12160	17370	17659.46	2.28	11509	17710	17540	17420	17250	17130	17480	17190	155	5180	500	12500	10	1	31016990	5527	55.69	1.82	12	0.10	320.00	9813.00	23700	20240122	-24.81	9400	20230525	89.57	23700	-24.81	20240122	15650	13.87	20240102	58500	-69.54	20230802	15800	12.78	20240423	6.46	N	079370	500	155 억	707968	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History