KissMeData/138360/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	4	2	0.45	74732651	83368	141.34	899	903	890	1167	629	898	896.42	12.16	9554	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	312	-16.40	0.83	12	0.24	-55.00	1091.00	1538	20231121	-41.35	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1538	-41.35	20231121	706	27.76	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
3	20240628	150913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	4	2	0.45	39167537	43630	73.97	899	903	892	1167	629	898	897.72	12.16	4661	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	312	-16.40	0.83	12	0.13	-55.00	1091.00	1538	20231121	-41.35	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1538	-41.35	20231121	706	27.76	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
4	20240628	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	4	2	0.45	31672613	35275	59.80	899	903	892	1167	629	898	897.88	12.16	4035	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	312	-16.40	0.83	12	0.10	-55.00	1091.00	1538	20231121	-41.35	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1538	-41.35	20231121	706	27.76	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
5	20240628	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	2	2	0.22	19566636	21800	36.96	899	903	892	1167	629	898	897.55	12.16	2168	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	312	-16.36	0.82	12	0.06	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
6	20240628	120910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	2	2	0.22	17481658	19479	33.02	899	903	892	1167	629	898	897.46	12.16	1869	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	312	-16.36	0.82	12	0.06	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
7	20240628	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	2	2	0.22	9787334	10916	18.51	899	900	892	1167	629	898	896.60	12.16	1216	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	312	-16.36	0.82	12	0.03	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
8	20240628	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-5	5	-0.56	4620392	5160	8.75	899	899	892	1167	629	898	895.42	12.16	-657	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	309	-16.24	0.82	12	0.01	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
9	20240628	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	898	0	3	0.00	212953	237	0.40	899	899	898	1167	629	898	898.54	12.16	-154	917	907	895	885	873	901	879	173	269	500	550	1	1	34611984	311	-16.33	0.82	12	0.00	-55.00	1091.00	1538	20231121	-41.61	706	20231023	27.20	1418	-36.67	20240222	740	21.35	20240201	1538	-41.61	20231121	706	27.20	20231023	0.06	N	138360	500	173 억	4207942	N	N	N	N
10	20240627	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	898	-6	5	-0.66	52680850	58985	39.10	905	905	883	1175	633	904	893.12	12.21	-18527	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	311	-16.33	0.82	12	0.17	-55.00	1091.00	1538	20231121	-41.61	706	20231023	27.20	1418	-36.67	20240222	740	21.35	20240201	1538	-41.61	20231121	706	27.20	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
11	20240627	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-11	5	-1.22	47864547	53598	35.53	905	905	883	1175	633	904	893.03	12.21	-16717	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	309	-16.24	0.82	12	0.15	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
12	20240627	140851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-12	5	-1.33	42961585	48086	31.88	905	905	883	1175	633	904	893.43	12.21	-14961	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	309	-16.22	0.82	12	0.14	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
13	20240627	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	-19	5	-2.10	40281652	45071	29.88	905	905	883	1175	633	904	893.74	12.21	-14505	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	306	-16.09	0.81	12	0.13	-55.00	1091.00	1538	20231121	-42.46	706	20231023	25.35	1418	-37.59	20240222	740	19.59	20240201	1538	-42.46	20231121	706	25.35	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
14	20240627	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	-20	5	-2.21	34333336	38351	25.42	905	905	884	1175	633	904	895.24	12.21	-13643	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	306	-16.07	0.81	12	0.11	-55.00	1091.00	1538	20231121	-42.52	706	20231023	25.21	1418	-37.66	20240222	740	19.46	20240201	1538	-42.52	20231121	706	25.21	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
15	20240627	110852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-14	5	-1.55	26659466	29702	19.69	905	905	890	1175	633	904	897.56	12.21	-9726	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	308	-16.18	0.82	12	0.09	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
16	20240627	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	-2	5	-0.22	5157410	5731	3.80	905	905	897	1175	633	904	899.91	12.21	-2120	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	312	-16.40	0.83	12	0.02	-55.00	1091.00	1538	20231121	-41.35	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1538	-41.35	20231121	706	27.76	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
17	20240627	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-4	5	-0.44	1108356	1225	0.81	905	905	900	1175	633	904	904.78	12.21	-960	921	912	896	887	871	917	892	173	271	500	560	1	1	34611984	312	-16.36	0.82	12	0.00	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4226469	N	N	N	N
18	20240626	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	13	2	1.46	132042348	147910	436.82	880	905	880	1158	624	891	892.72	12.21	-6990	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	313	-16.44	0.83	12	0.43	-55.00	1091.00	1538	20231121	-41.22	706	20231023	28.05	1418	-36.25	20240222	740	22.16	20240201	1538	-41.22	20231121	706	28.05	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
19	20240626	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	6	2	0.67	126393080	141611	418.21	880	905	880	1158	624	891	892.54	12.21	-6786	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	310	-16.31	0.82	12	0.41	-55.00	1091.00	1538	20231121	-41.68	706	20231023	27.05	1418	-36.74	20240222	740	21.22	20240201	1538	-41.68	20231121	706	27.05	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
20	20240626	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	6	2	0.67	114728650	128635	379.89	880	905	880	1158	624	891	891.89	12.21	-4450	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	310	-16.31	0.82	12	0.37	-55.00	1091.00	1538	20231121	-41.68	706	20231023	27.05	1418	-36.74	20240222	740	21.22	20240201	1538	-41.68	20231121	706	27.05	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
21	20240626	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	9	2	1.01	24435364	27307	80.64	880	905	880	1158	624	891	894.84	12.21	-4699	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	312	-16.36	0.82	12	0.08	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
22	20240626	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	2	2	0.22	23078948	25790	76.16	880	905	880	1158	624	891	894.88	12.21	-4859	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	309	-16.24	0.82	12	0.07	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
23	20240626	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	9	2	1.01	18805462	21038	62.13	880	905	880	1158	624	891	893.88	12.21	-841	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	312	-16.36	0.82	12	0.06	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
24	20240626	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-1	5	-0.11	5477635	6152	18.17	880	903	880	1158	624	891	890.38	12.21	-257	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	308	-16.18	0.82	12	0.02	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
25	20240626	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	9	2	1.01	2237523	2507	7.40	880	903	880	1158	624	891	892.51	12.21	-73	906	898	892	884	878	902	888	173	267	500	550	1	1	34611984	312	-16.36	0.82	12	0.01	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4225116	N	N	N	N
26	20240625	160848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	891	5	2	0.56	30062567	33858	50.33	886	900	886	1151	621	886	887.90	12.20	896	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	308	-16.20	0.82	12	0.10	-55.00	1091.00	1538	20231121	-42.07	706	20231023	26.20	1418	-37.17	20240222	740	20.41	20240201	1538	-42.07	20231121	706	26.20	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
27	20240625	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	2	2	0.23	29045936	32717	48.63	886	900	886	1151	621	886	887.79	12.20	896	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	307	-16.15	0.81	12	0.09	-55.00	1091.00	1538	20231121	-42.26	706	20231023	25.78	1418	-37.38	20240222	740	20.00	20240201	1538	-42.26	20231121	706	25.78	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
28	20240625	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	891	5	2	0.56	26404900	29746	44.22	886	900	886	1151	621	886	887.68	12.20	404	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	308	-16.20	0.82	12	0.09	-55.00	1091.00	1538	20231121	-42.07	706	20231023	26.20	1418	-37.17	20240222	740	20.41	20240201	1538	-42.07	20231121	706	26.20	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
29	20240625	130849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	891	5	2	0.56	21795134	24554	36.50	886	900	886	1151	621	886	887.64	12.20	849	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	308	-16.20	0.82	12	0.07	-55.00	1091.00	1538	20231121	-42.07	706	20231023	26.20	1418	-37.17	20240222	740	20.41	20240201	1538	-42.07	20231121	706	26.20	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
30	20240625	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	891	5	2	0.56	11753693	13225	19.66	886	900	886	1151	621	886	888.75	12.20	230	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	308	-16.20	0.82	12	0.04	-55.00	1091.00	1538	20231121	-42.07	706	20231023	26.20	1418	-37.17	20240222	740	20.41	20240201	1538	-42.07	20231121	706	26.20	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
31	20240625	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	3	2	0.34	6811569	7656	11.38	886	900	886	1151	621	886	889.70	12.20	36	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	308	-16.16	0.81	12	0.02	-55.00	1091.00	1538	20231121	-42.20	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1538	-42.20	20231121	706	25.92	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
32	20240625	100848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	7	2	0.79	4460973	5016	7.46	886	900	886	1151	621	886	889.35	12.20	349	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	309	-16.24	0.82	12	0.01	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
33	20240625	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	14	2	1.58	921648	1039	1.54	886	900	886	1151	621	886	887.05	12.20	668	910	898	891	879	872	894	875	173	265	500	540	1	1	34611984	312	-16.36	0.82	12	0.00	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.06	N	138360	500	173 억	4224220	N	N	N	N
34	20240624	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	886	-10	5	-1.12	59866280	67273	58.99	888	903	884	1164	628	896	889.93	12.22	-5072	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	307	-16.11	0.81	12	0.19	-55.00	1091.00	1538	20231121	-42.39	706	20231023	25.50	1418	-37.52	20240222	740	19.73	20240201	1538	-42.39	20231121	706	25.50	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
35	20240624	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-6	5	-0.67	56476745	63449	55.64	888	903	884	1164	628	896	890.11	12.22	-4037	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	308	-16.18	0.82	12	0.18	-55.00	1091.00	1538	20231121	-42.13	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1538	-42.13	20231121	706	26.06	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
36	20240624	140846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	-2	5	-0.22	37186112	41727	36.59	888	903	884	1164	628	896	891.18	12.22	-3978	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	309	-16.25	0.82	12	0.12	-55.00	1091.00	1538	20231121	-41.87	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1538	-41.87	20231121	706	26.63	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
37	20240624	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	3	2	0.33	31113299	34917	30.62	888	903	884	1164	628	896	891.06	12.22	-3724	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	311	-16.35	0.82	12	0.10	-55.00	1091.00	1538	20231121	-41.55	706	20231023	27.34	1418	-36.60	20240222	740	21.49	20240201	1538	-41.55	20231121	706	27.34	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
38	20240624	120846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	891	-5	5	-0.56	31072225	34871	30.58	888	903	884	1164	628	896	891.06	12.22	-3724	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	308	-16.20	0.82	12	0.10	-55.00	1091.00	1538	20231121	-42.07	706	20231023	26.20	1418	-37.17	20240222	740	20.41	20240201	1538	-42.07	20231121	706	26.20	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
39	20240624	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	-2	5	-0.22	27238153	30575	26.81	888	903	884	1164	628	896	890.86	12.22	-3219	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	309	-16.25	0.82	12	0.09	-55.00	1091.00	1538	20231121	-41.87	706	20231023	26.63	1418	-36.95	20240222	740	20.81	20240201	1538	-41.87	20231121	706	26.63	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
40	20240624	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	5	2	0.56	23170559	26027	22.82	888	903	884	1164	628	896	890.25	12.22	-463	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	312	-16.38	0.83	12	0.08	-55.00	1091.00	1538	20231121	-41.42	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1538	-41.42	20231121	706	27.62	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
41	20240624	090846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	0	3	0.00	11979908	13490	11.83	888	896	884	1164	628	896	888.06	12.22	537	932	914	902	884	872	908	878	173	268	500	550	1	1	34611984	310	-16.29	0.82	12	0.04	-55.00	1091.00	1538	20231121	-41.74	706	20231023	26.91	1418	-36.81	20240222	740	21.08	20240201	1538	-41.74	20231121	706	26.91	20231023	0.06	N	138360	500	173 억	4229283	N	N	N	N
42	20240621	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	-14	5	-1.54	102706378	114015	248.93	920	920	890	1183	637	910	900.82	12.25	-6696	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	310	-16.29	0.82	12	0.33	-55.00	1091.00	1538	20231121	-41.74	706	20231023	26.91	1418	-36.81	20240222	740	21.08	20240201	1538	-41.74	20231121	706	26.91	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
43	20240621	150817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	-13	5	-1.43	92404539	102535	223.87	920	920	890	1183	637	910	901.20	12.25	-4225	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	310	-16.31	0.82	12	0.30	-55.00	1091.00	1538	20231121	-41.68	706	20231023	27.05	1418	-36.74	20240222	740	21.22	20240201	1538	-41.68	20231121	706	27.05	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
44	20240621	140817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	-5	5	-0.55	68376149	75807	165.51	920	920	890	1183	637	910	901.98	12.25	4235	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	313	-16.45	0.83	12	0.22	-55.00	1091.00	1538	20231121	-41.16	706	20231023	28.19	1418	-36.18	20240222	740	22.30	20240201	1538	-41.16	20231121	706	28.19	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
45	20240621	130817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	-1	5	-0.11	66279954	73491	160.45	920	920	890	1183	637	910	901.88	12.25	4618	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	315	-16.53	0.83	12	0.21	-55.00	1091.00	1538	20231121	-40.90	706	20231023	28.75	1418	-35.90	20240222	740	22.84	20240201	1538	-40.90	20231121	706	28.75	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
46	20240621	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-3	5	-0.33	62414927	69227	151.14	920	920	890	1183	637	910	901.60	12.25	3494	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	314	-16.49	0.83	12	0.20	-55.00	1091.00	1538	20231121	-41.03	706	20231023	28.47	1418	-36.04	20240222	740	22.57	20240201	1538	-41.03	20231121	706	28.47	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
47	20240621	110818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	-5	5	-0.55	48709853	54269	118.49	920	920	890	1183	637	910	897.56	12.25	7255	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	313	-16.45	0.83	12	0.16	-55.00	1091.00	1538	20231121	-41.16	706	20231023	28.19	1418	-36.18	20240222	740	22.30	20240201	1538	-41.16	20231121	706	28.19	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
48	20240621	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-10	5	-1.10	47780544	53241	116.24	920	920	890	1183	637	910	897.44	12.25	8270	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	312	-16.36	0.82	12	0.15	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
49	20240621	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-17	5	-1.87	27165014	30221	65.98	920	920	890	1183	637	910	898.88	12.25	2652	923	916	910	903	897	920	907	173	273	500	560	1	1	34611984	309	-16.24	0.82	12	0.09	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.12	N	138360	500	173 억	4240109	N	N	N	N
50	20240620	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	0	3	0.00	39977761	44019	17.68	905	917	904	1183	637	910	908.19	12.22	10389	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	315	-16.55	0.83	12	0.13	-55.00	1091.00	1538	20231121	-40.83	706	20231023	28.90	1418	-35.83	20240222	740	22.97	20240201	1538	-40.83	20231121	706	28.90	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
51	20240620	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	1	2	0.11	38991363	42933	17.24	905	917	904	1183	637	910	908.19	12.22	10862	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	315	-16.56	0.84	12	0.12	-55.00	1091.00	1538	20231121	-40.77	706	20231023	29.04	1418	-35.75	20240222	740	23.11	20240201	1538	-40.77	20231121	706	29.04	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
52	20240620	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	2	2	0.22	25308917	27828	11.18	905	917	905	1183	637	910	909.48	12.22	5916	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	316	-16.58	0.84	12	0.08	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
53	20240620	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	3	2	0.33	21408406	23547	9.46	905	917	905	1183	637	910	909.18	12.22	4781	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	316	-16.60	0.84	12	0.07	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
54	20240620	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	2	2	0.22	19204549	21129	8.49	905	917	905	1183	637	910	908.92	12.22	4724	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	316	-16.58	0.84	12	0.06	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
55	20240620	110817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	3	2	0.33	9650651	10611	4.26	905	917	905	1183	637	910	909.49	12.22	4724	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	316	-16.60	0.84	12	0.03	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
56	20240620	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	2	2	0.22	4855089	5342	2.15	905	917	905	1183	637	910	908.85	12.22	3259	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	316	-16.58	0.84	12	0.02	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
57	20240620	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	0	3	0.00	2916871	3214	1.29	905	910	905	1183	637	910	907.55	12.22	1591	936	922	901	887	866	930	895	173	273	500	560	1	1	34611984	315	-16.55	0.83	12	0.01	-55.00	1091.00	1538	20231121	-40.83	706	20231023	28.90	1418	-35.83	20240222	740	22.97	20240201	1538	-40.83	20231121	706	28.90	20231023	0.13	N	138360	500	173 억	4229720	N	N	N	N
58	20240619	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	14	2	1.56	222255006	248419	185.78	880	915	880	1164	628	896	894.65	12.16	26668	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	315	-16.55	0.83	12	0.72	-55.00	1091.00	1538	20231121	-40.83	706	20231023	28.90	1418	-35.83	20240222	740	22.97	20240201	1538	-40.83	20231121	706	28.90	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
59	20240619	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	16	2	1.79	218042950	243779	182.31	880	915	880	1164	628	896	894.43	12.16	25666	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	316	-16.58	0.84	12	0.70	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
60	20240619	140817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	4	2	0.45	166498043	186980	139.83	880	906	880	1164	628	896	890.46	12.16	20334	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	312	-16.36	0.82	12	0.54	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
61	20240619	130808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-3	5	-0.33	128951048	144895	108.36	880	906	880	1164	628	896	889.96	12.16	17306	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	309	-16.24	0.82	12	0.42	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
62	20240619	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	-8	5	-0.89	123078580	138298	103.42	880	906	880	1164	628	896	889.95	12.16	17326	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	307	-16.15	0.81	12	0.40	-55.00	1091.00	1538	20231121	-42.26	706	20231023	25.78	1418	-37.38	20240222	740	20.00	20240201	1538	-42.26	20231121	706	25.78	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
63	20240619	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	-1	5	-0.11	101460343	113974	85.23	880	906	880	1164	628	896	890.21	12.16	15462	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	310	-16.27	0.82	12	0.33	-55.00	1091.00	1538	20231121	-41.81	706	20231023	26.77	1418	-36.88	20240222	740	20.95	20240201	1538	-41.81	20231121	706	26.77	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
64	20240619	100813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	-8	5	-0.89	91326552	102644	76.76	880	906	880	1164	628	896	889.74	12.16	14864	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	307	-16.15	0.81	12	0.30	-55.00	1091.00	1538	20231121	-42.26	706	20231023	25.78	1418	-37.38	20240222	740	20.00	20240201	1538	-42.26	20231121	706	25.78	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
65	20240619	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	0	3	0.00	37672363	42659	31.90	880	896	880	1164	628	896	883.10	12.16	7605	920	908	898	886	876	903	881	173	268	500	550	1	1	34611984	310	-16.29	0.82	12	0.12	-55.00	1091.00	1538	20231121	-41.74	706	20231023	26.91	1418	-36.81	20240222	740	21.08	20240201	1538	-41.74	20231121	706	26.91	20231023	0.13	N	138360	500	173 억	4208502	N	N	N	N
66	20240618	160806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	-5	5	-0.55	119627960	133720	43.51	900	910	888	1171	631	901	894.62	12.13	11547	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	310	-16.29	0.82	12	0.39	-55.00	1091.00	1538	20231121	-41.74	706	20231023	26.91	1418	-36.81	20240222	740	21.08	20240201	1538	-41.74	20231121	706	26.91	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
67	20240618	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	903	2	2	0.22	110070572	123024	40.03	900	910	888	1171	631	901	894.71	12.13	6737	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	313	-16.42	0.83	12	0.36	-55.00	1091.00	1538	20231121	-41.29	706	20231023	27.90	1418	-36.32	20240222	740	22.03	20240201	1538	-41.29	20231121	706	27.90	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
68	20240618	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-8	5	-0.89	108603314	121390	39.50	900	910	888	1171	631	901	894.66	12.13	7688	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	309	-16.24	0.82	12	0.35	-55.00	1091.00	1538	20231121	-41.94	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1538	-41.94	20231121	706	26.49	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
69	20240618	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	3	2	0.33	88960481	99464	32.36	900	910	888	1171	631	901	894.40	12.13	4637	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	313	-16.44	0.83	12	0.29	-55.00	1091.00	1538	20231121	-41.22	706	20231023	28.05	1418	-36.25	20240222	740	22.16	20240201	1538	-41.22	20231121	706	28.05	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
70	20240618	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	3	2	0.33	87971121	98368	32.01	900	910	888	1171	631	901	894.31	12.13	4636	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	313	-16.44	0.83	12	0.28	-55.00	1091.00	1538	20231121	-41.22	706	20231023	28.05	1418	-36.25	20240222	740	22.16	20240201	1538	-41.22	20231121	706	28.05	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
71	20240618	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	4	2	0.44	85147348	95218	30.98	900	910	888	1171	631	901	894.24	12.13	4695	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	313	-16.45	0.83	12	0.28	-55.00	1091.00	1538	20231121	-41.16	706	20231023	28.19	1418	-36.18	20240222	740	22.30	20240201	1538	-41.16	20231121	706	28.19	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
72	20240618	100807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	-2	5	-0.22	34822557	38783	12.62	900	910	892	1171	631	901	897.88	12.13	7010	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	311	-16.35	0.82	12	0.11	-55.00	1091.00	1538	20231121	-41.55	706	20231023	27.34	1418	-36.60	20240222	740	21.49	20240201	1538	-41.55	20231121	706	27.34	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
73	20240618	090816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	0	3	0.00	18599859	20762	6.76	900	903	892	1171	631	901	895.86	12.13	4302	977	939	916	878	855	927	866	173	270	500	550	1	1	34611984	312	-16.38	0.83	12	0.06	-55.00	1091.00	1538	20231121	-41.42	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1538	-41.42	20231121	706	27.62	20231023	0.12	N	138360	500	173 억	4196933	N	N	N	N
74	20240617	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-18	5	-1.96	279931088	307348	179.24	912	954	893	1194	644	919	910.80	12.10	8021	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	312	-16.38	0.83	12	0.89	-55.00	1091.00	1538	20231121	-41.42	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1538	-41.42	20231121	706	27.62	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
75	20240617	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-18	5	-1.96	275605762	302554	176.44	912	954	893	1194	644	919	910.93	12.10	7207	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	312	-16.38	0.83	12	0.87	-55.00	1091.00	1538	20231121	-41.42	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1538	-41.42	20231121	706	27.62	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
76	20240617	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-19	5	-2.07	227164708	248616	144.99	912	954	899	1194	644	919	913.72	12.10	7784	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	312	-16.36	0.82	12	0.72	-55.00	1091.00	1538	20231121	-41.48	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1538	-41.48	20231121	706	27.48	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
77	20240617	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-18	5	-1.96	216974388	237316	138.40	912	954	899	1194	644	919	914.28	12.10	8321	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	312	-16.38	0.83	12	0.69	-55.00	1091.00	1538	20231121	-41.42	706	20231023	27.62	1418	-36.46	20240222	740	21.76	20240201	1538	-41.42	20231121	706	27.62	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
78	20240617	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	-20	5	-2.18	207341210	226622	132.16	912	954	899	1194	644	919	914.92	12.10	9018	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	311	-16.35	0.82	12	0.65	-55.00	1091.00	1538	20231121	-41.55	706	20231023	27.34	1418	-36.60	20240222	740	21.49	20240201	1538	-41.55	20231121	706	27.34	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
79	20240617	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	-17	5	-1.85	177213623	193183	112.66	912	954	899	1194	644	919	917.34	12.10	2765	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	312	-16.40	0.83	12	0.56	-55.00	1091.00	1538	20231121	-41.35	706	20231023	27.76	1418	-36.39	20240222	740	21.89	20240201	1538	-41.35	20231121	706	27.76	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
80	20240617	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	917	-2	5	-0.22	44762184	49034	28.60	912	920	907	1194	644	919	912.88	12.10	-4440	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	317	-16.67	0.84	12	0.14	-55.00	1091.00	1538	20231121	-40.38	706	20231023	29.89	1418	-35.33	20240222	740	23.92	20240201	1538	-40.38	20231121	706	29.89	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
81	20240617	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	-10	5	-1.09	11342454	12432	7.25	912	914	909	1194	644	919	912.36	12.10	-4772	948	933	917	902	886	941	910	173	275	500	560	1	1	34611984	315	-16.53	0.83	12	0.04	-55.00	1091.00	1538	20231121	-40.90	706	20231023	28.75	1418	-35.90	20240222	740	22.84	20240201	1538	-40.90	20231121	706	28.75	20231023	0.12	N	138360	500	173 억	4188807	N	N	N	N
82	20240614	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	0	3	0.00	157130412	171472	108.50	901	932	901	1194	644	919	916.36	12.08	7921	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	318	-16.71	0.84	12	0.50	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
83	20240614	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	8	2	0.87	141587634	154713	97.89	901	932	901	1194	644	919	915.16	12.08	7602	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	321	-16.85	0.85	12	0.45	-55.00	1091.00	1538	20231121	-39.73	706	20231023	31.30	1418	-34.63	20240222	740	25.27	20240201	1538	-39.73	20231121	706	31.30	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
84	20240614	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	906	-13	5	-1.41	123012739	134571	85.15	901	932	901	1194	644	919	914.11	12.08	7566	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	314	-16.47	0.83	12	0.39	-55.00	1091.00	1538	20231121	-41.09	706	20231023	28.33	1418	-36.11	20240222	740	22.43	20240201	1538	-41.09	20231121	706	28.33	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
85	20240614	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	-9	5	-0.98	95399241	104075	65.85	901	932	901	1194	644	919	916.64	12.08	6235	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	315	-16.55	0.83	12	0.30	-55.00	1091.00	1538	20231121	-40.83	706	20231023	28.90	1418	-35.83	20240222	740	22.97	20240201	1538	-40.83	20231121	706	28.90	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
86	20240614	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	9	2	0.98	83309036	90826	57.47	901	932	901	1194	644	919	917.24	12.08	4313	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	321	-16.87	0.85	12	0.26	-55.00	1091.00	1538	20231121	-39.66	706	20231023	31.44	1418	-34.56	20240222	740	25.41	20240201	1538	-39.66	20231121	706	31.44	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
87	20240614	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	916	-3	5	-0.33	76409720	83323	52.72	901	932	901	1194	644	919	917.03	12.08	4484	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	317	-16.65	0.84	12	0.24	-55.00	1091.00	1538	20231121	-40.44	706	20231023	29.75	1418	-35.40	20240222	740	23.78	20240201	1538	-40.44	20231121	706	29.75	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
88	20240614	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	13	2	1.41	36564408	39653	25.09	901	932	901	1194	644	919	922.11	12.08	1492	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	323	-16.95	0.85	12	0.11	-55.00	1091.00	1538	20231121	-39.40	706	20231023	32.01	1418	-34.27	20240222	740	25.95	20240201	1538	-39.40	20231121	706	32.01	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
89	20240614	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	917	-2	5	-0.22	220941	245	0.16	901	919	901	1194	644	919	901.80	12.08	-10	967	942	914	889	861	929	876	173	275	500	560	1	1	34611984	317	-16.67	0.84	12	0.00	-55.00	1091.00	1538	20231121	-40.38	706	20231023	29.89	1418	-35.33	20240222	740	23.92	20240201	1538	-40.38	20231121	706	29.89	20231023	0.17	N	138360	500	173 억	4180808	N	N	N	N
90	20240613	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	11	2	1.21	142302412	158040	71.09	939	939	886	1180	636	908	900.34	12.09	-4846	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	318	-16.71	0.84	12	0.46	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
91	20240613	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	10	2	1.10	136943475	152182	68.45	939	939	886	1180	636	908	899.87	12.09	-6836	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	318	-16.69	0.84	12	0.44	-55.00	1091.00	1538	20231121	-40.31	706	20231023	30.03	1418	-35.26	20240222	740	24.05	20240201	1538	-40.31	20231121	706	30.03	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
92	20240613	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	5	2	0.55	129614788	144210	64.87	939	939	886	1180	636	908	898.79	12.09	-7253	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	316	-16.60	0.84	12	0.42	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
93	20240613	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	4	2	0.44	123898061	137928	62.04	939	939	886	1180	636	908	898.28	12.09	-7253	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	316	-16.58	0.84	12	0.40	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
94	20240613	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	4	2	0.44	118338317	131828	59.30	939	939	886	1180	636	908	897.67	12.09	-7354	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	316	-16.58	0.84	12	0.38	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
95	20240613	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	906	-2	5	-0.22	114159254	127220	57.23	939	939	886	1180	636	908	897.34	12.09	-4978	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	314	-16.47	0.83	12	0.37	-55.00	1091.00	1538	20231121	-41.09	706	20231023	28.33	1418	-36.11	20240222	740	22.43	20240201	1538	-41.09	20231121	706	28.33	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
96	20240613	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-19	5	-2.09	100521804	112061	50.41	939	939	886	1180	636	908	897.03	12.09	-3676	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	308	-16.16	0.81	12	0.32	-55.00	1091.00	1538	20231121	-42.20	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1538	-42.20	20231121	706	25.92	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
97	20240613	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	11	2	1.21	8973687	9675	4.35	939	939	919	1180	636	908	927.51	12.09	-5726	951	929	906	884	861	918	873	173	272	500	560	1	1	34611984	318	-16.71	0.84	12	0.03	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.17	N	138360	500	173 억	4185654	N	N	N	N
98	20240612	160731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-6	5	-0.66	198154677	219718	237.62	928	928	883	1188	640	914	901.85	12.13	-4127	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	314	-16.51	0.83	12	0.63	-55.00	1091.00	1538	20231121	-40.96	706	20231023	28.61	1418	-35.97	20240222	740	22.70	20240201	1538	-40.96	20231121	706	28.61	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
99	20240612	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	-5	5	-0.55	196844735	218271	236.05	928	928	883	1188	640	914	901.84	12.13	-3356	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	315	-16.53	0.83	12	0.63	-55.00	1091.00	1538	20231121	-40.90	706	20231023	28.75	1418	-35.90	20240222	740	22.84	20240201	1538	-40.90	20231121	706	28.75	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
100	20240612	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-22	5	-2.41	155054725	171509	185.48	928	928	883	1188	640	914	904.06	12.13	-28356	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	309	-16.22	0.82	12	0.50	-55.00	1091.00	1538	20231121	-42.00	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1538	-42.00	20231121	706	26.35	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
101	20240612	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-10	5	-1.09	93474742	102997	111.39	928	928	900	1188	640	914	907.55	12.13	-5385	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	313	-16.44	0.83	12	0.30	-55.00	1091.00	1538	20231121	-41.22	706	20231023	28.05	1418	-36.25	20240222	740	22.16	20240201	1538	-41.22	20231121	706	28.05	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
102	20240612	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	0	3	0.00	91673907	101012	109.24	928	928	900	1188	640	914	907.55	12.13	-5392	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	316	-16.62	0.84	12	0.29	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
103	20240612	110734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	0	3	0.00	91355866	100664	108.86	928	928	900	1188	640	914	907.53	12.13	-5392	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	316	-16.62	0.84	12	0.29	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
104	20240612	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-6	5	-0.66	6388463	7008	7.58	928	928	904	1188	640	914	911.60	12.13	533	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	314	-16.51	0.83	12	0.02	-55.00	1091.00	1538	20231121	-40.96	706	20231023	28.61	1418	-35.97	20240222	740	22.70	20240201	1538	-40.96	20231121	706	28.61	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
105	20240612	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	0	3	0.00	1493926	1617	1.75	928	928	914	1188	640	914	923.89	12.13	-161	986	950	927	891	868	938	879	173	274	500	560	1	1	34611984	316	-16.62	0.84	12	0.00	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.17	N	138360	500	173 억	4198846	N	N	N	N
106	20240610	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	10	2	1.11	54050777	59270	103.53	904	923	903	1175	633	904	911.94	12.09	11501	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	316	-16.62	0.84	12	0.17	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
107	20240610	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	18	2	1.99	53394325	58552	102.28	904	923	903	1175	633	904	911.91	12.09	11637	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	319	-16.76	0.85	12	0.17	-55.00	1091.00	1538	20231121	-40.05	706	20231023	30.59	1418	-34.98	20240222	740	24.59	20240201	1538	-40.05	20231121	706	30.59	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
108	20240610	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	8	2	0.88	49171269	53957	94.25	904	923	903	1175	633	904	911.30	12.09	11691	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	316	-16.58	0.84	12	0.16	-55.00	1091.00	1538	20231121	-40.70	706	20231023	29.18	1418	-35.68	20240222	740	23.24	20240201	1538	-40.70	20231121	706	29.18	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
109	20240610	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	6	2	0.66	36920399	40486	70.72	904	923	903	1175	633	904	911.93	12.09	1151	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	315	-16.55	0.83	12	0.12	-55.00	1091.00	1538	20231121	-40.83	706	20231023	28.90	1418	-35.83	20240222	740	22.97	20240201	1538	-40.83	20231121	706	28.90	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
110	20240610	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	7	2	0.77	35588657	39022	68.16	904	923	903	1175	633	904	912.02	12.09	1997	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	315	-16.56	0.84	12	0.11	-55.00	1091.00	1538	20231121	-40.77	706	20231023	29.04	1418	-35.75	20240222	740	23.11	20240201	1538	-40.77	20231121	706	29.04	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
111	20240610	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	906	2	2	0.22	26987956	29560	51.64	904	923	903	1175	633	904	912.99	12.09	-342	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	314	-16.47	0.83	12	0.09	-55.00	1091.00	1538	20231121	-41.09	706	20231023	28.33	1418	-36.11	20240222	740	22.43	20240201	1538	-41.09	20231121	706	28.33	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
112	20240610	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	9	2	1.00	23465572	25678	44.85	904	923	903	1175	633	904	913.84	12.09	-2083	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	316	-16.60	0.84	12	0.07	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
113	20240610	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	15	2	1.66	1126384	1246	2.18	904	919	903	1175	633	904	904.00	12.09	-63	956	929	912	885	868	943	899	173	271	500	560	1	1	34611984	318	-16.71	0.84	12	0.00	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.21	N	138360	500	173 억	4183032	N	N	N	N
114	20240607	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-1	5	-0.11	49848619	55036	43.14	895	939	895	1176	634	905	905.76	12.09	-279	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	313	-16.44	0.83	12	0.16	-55.00	1091.00	1538	20231121	-41.22	706	20231023	28.05	1418	-36.25	20240222	740	22.16	20240201	1538	-41.22	20231121	706	28.05	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
115	20240607	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	9	2	0.99	49016928	54116	42.41	895	939	895	1176	634	905	905.78	12.09	-279	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	316	-16.62	0.84	12	0.16	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
116	20240607	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	8	2	0.88	32946124	36372	28.51	895	939	895	1176	634	905	905.81	12.09	851	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	316	-16.60	0.84	12	0.11	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
117	20240607	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	9	2	0.99	32853003	36270	28.43	895	939	895	1176	634	905	905.79	12.09	952	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	316	-16.62	0.84	12	0.10	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
118	20240607	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	13	2	1.44	25344488	27993	21.94	895	939	895	1176	634	905	905.39	12.09	900	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	318	-16.69	0.84	12	0.08	-55.00	1091.00	1538	20231121	-40.31	706	20231023	30.03	1418	-35.26	20240222	740	24.05	20240201	1538	-40.31	20231121	706	30.03	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
119	20240607	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	13	2	1.44	24674006	27261	21.37	895	939	895	1176	634	905	905.10	12.09	676	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	318	-16.69	0.84	12	0.08	-55.00	1091.00	1538	20231121	-40.31	706	20231023	30.03	1418	-35.26	20240222	740	24.05	20240201	1538	-40.31	20231121	706	30.03	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
120	20240607	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	9	2	0.99	21211021	23472	18.40	895	939	895	1176	634	905	903.67	12.09	1837	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	316	-16.62	0.84	12	0.07	-55.00	1091.00	1538	20231121	-40.57	706	20231023	29.46	1418	-35.54	20240222	740	23.51	20240201	1538	-40.57	20231121	706	29.46	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
121	20240607	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	10	2	1.10	16782829	18638	14.61	895	939	895	1176	634	905	900.46	12.09	2373	968	936	918	886	868	927	877	173	271	500	560	1	1	34611984	317	-16.64	0.84	12	0.05	-55.00	1091.00	1538	20231121	-40.51	706	20231023	29.60	1418	-35.47	20240222	740	23.65	20240201	1538	-40.51	20231121	706	29.60	20231023	0.21	N	138360	500	173 억	4183232	N	N	N	N
122	20240605	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	-29	5	-3.10	116998101	127585	171.74	936	950	900	1214	654	934	917.03	12.12	-12850	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	313	-16.45	0.83	12	0.37	-55.00	1091.00	1538	20231121	-41.16	706	20231023	28.19	1418	-36.18	20240222	740	22.30	20240201	1538	-41.16	20231121	706	28.19	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
123	20240605	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-19	5	-2.03	111138106	121126	163.05	936	950	900	1214	654	934	917.54	12.12	-12293	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	317	-16.64	0.84	12	0.35	-55.00	1091.00	1538	20231121	-40.51	706	20231023	29.60	1418	-35.47	20240222	740	23.65	20240201	1538	-40.51	20231121	706	29.60	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
124	20240605	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	-24	5	-2.57	108530265	118269	159.20	936	950	900	1214	654	934	917.66	12.12	-10510	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	315	-16.55	0.83	12	0.34	-55.00	1091.00	1538	20231121	-40.83	706	20231023	28.90	1418	-35.83	20240222	740	22.97	20240201	1538	-40.83	20231121	706	28.90	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
125	20240605	130752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	917	-17	5	-1.82	94987270	103394	139.18	936	950	900	1214	654	934	918.69	12.12	-9466	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	317	-16.67	0.84	12	0.30	-55.00	1091.00	1538	20231121	-40.38	706	20231023	29.89	1418	-35.33	20240222	740	23.92	20240201	1538	-40.38	20231121	706	29.89	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
126	20240605	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-19	5	-2.03	83325101	90585	121.94	936	950	900	1214	654	934	919.86	12.12	-11192	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	317	-16.64	0.84	12	0.26	-55.00	1091.00	1538	20231121	-40.51	706	20231023	29.60	1418	-35.47	20240222	740	23.65	20240201	1538	-40.51	20231121	706	29.60	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
127	20240605	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-10	5	-1.07	53754176	58301	78.48	936	950	900	1214	654	934	922.01	12.12	-996	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	320	-16.80	0.85	12	0.17	-55.00	1091.00	1538	20231121	-39.92	706	20231023	30.88	1418	-34.84	20240222	740	24.86	20240201	1538	-39.92	20231121	706	30.88	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
128	20240605	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-10	5	-1.07	50598050	54878	73.87	936	950	900	1214	654	934	922.01	12.12	-823	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	320	-16.80	0.85	12	0.16	-55.00	1091.00	1538	20231121	-39.92	706	20231023	30.88	1418	-34.84	20240222	740	24.86	20240201	1538	-39.92	20231121	706	30.88	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
129	20240605	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-4	5	-0.43	23502106	25487	34.31	936	950	900	1214	654	934	922.12	12.12	3289	956	944	932	920	908	951	927	173	280	500	570	1	1	34611984	322	-16.91	0.85	12	0.07	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.20	N	138360	500	173 억	4196484	N	N	N	N
130	20240604	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	-6	5	-0.64	68598010	73580	92.93	920	944	920	1222	658	940	932.29	12.06	22603	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	323	-16.98	0.86	12	0.21	-55.00	1091.00	1538	20231121	-39.27	706	20231023	32.29	1418	-34.13	20240222	740	26.22	20240201	1538	-39.27	20231121	706	32.29	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
131	20240604	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	941	1	2	0.11	68316666	73279	92.55	920	944	920	1222	658	940	932.28	12.06	22603	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	326	-17.11	0.86	12	0.21	-55.00	1091.00	1538	20231121	-38.82	706	20231023	33.29	1418	-33.64	20240222	740	27.16	20240201	1538	-38.82	20231121	706	33.29	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
132	20240604	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	-1	5	-0.11	66684683	71543	90.36	920	944	920	1222	658	940	932.09	12.06	22905	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	325	-17.07	0.86	12	0.21	-55.00	1091.00	1538	20231121	-38.95	706	20231023	33.00	1418	-33.78	20240222	740	26.89	20240201	1538	-38.95	20231121	706	33.00	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
133	20240604	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	0	3	0.00	65582915	70370	88.88	920	944	920	1222	658	940	931.97	12.06	23216	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	325	-17.09	0.86	12	0.20	-55.00	1091.00	1538	20231121	-38.88	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1538	-38.88	20231121	706	33.14	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
134	20240604	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	0	3	0.00	57071772	61238	77.35	920	944	920	1222	658	940	931.97	12.06	23242	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	325	-17.09	0.86	12	0.18	-55.00	1091.00	1538	20231121	-38.88	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1538	-38.88	20231121	706	33.14	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
135	20240604	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	-1	5	-0.11	54844550	58867	74.35	920	944	920	1222	658	940	931.67	12.06	23751	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	325	-17.07	0.86	12	0.17	-55.00	1091.00	1538	20231121	-38.95	706	20231023	33.00	1418	-33.78	20240222	740	26.89	20240201	1538	-38.95	20231121	706	33.00	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
136	20240604	100740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	941	1	2	0.11	46130533	49588	62.63	920	944	920	1222	658	940	930.28	12.06	23359	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	326	-17.11	0.86	12	0.14	-55.00	1091.00	1538	20231121	-38.82	706	20231023	33.29	1418	-33.64	20240222	740	27.16	20240201	1538	-38.82	20231121	706	33.29	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
137	20240604	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-10	5	-1.06	19362568	20821	26.30	920	940	920	1222	658	940	929.95	12.06	18454	957	948	931	922	905	953	927	173	282	500	580	1	1	34611984	322	-16.91	0.85	12	0.06	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.19	N	138360	500	173 억	4173881	N	N	N	N
138	20240603	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	10	2	1.08	73552198	78850	83.27	929	940	914	1209	651	930	932.81	12.00	16614	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	325	-17.09	0.86	12	0.23	-55.00	1091.00	1538	20231121	-38.88	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1538	-38.88	20231121	706	33.14	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N
139	20240603	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	10	2	1.08	66686900	71507	75.52	929	940	914	1209	651	930	932.59	12.00	15613	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	325	-17.09	0.86	12	0.21	-55.00	1091.00	1538	20231121	-38.88	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1538	-38.88	20231121	706	33.14	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N
140	20240603	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	8	2	0.86	57627058	61851	65.32	929	940	914	1209	651	930	931.71	12.00	14760	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	325	-17.05	0.86	12	0.18	-55.00	1091.00	1538	20231121	-39.01	706	20231023	32.86	1418	-33.85	20240222	740	26.76	20240201	1538	-39.01	20231121	706	32.86	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N
141	20240603	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	937	7	2	0.75	54607017	58627	61.91	929	940	914	1209	651	930	931.43	12.00	15076	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	324	-17.04	0.86	12	0.17	-55.00	1091.00	1538	20231121	-39.08	706	20231023	32.72	1418	-33.92	20240222	740	26.62	20240201	1538	-39.08	20231121	706	32.72	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N
142	20240603	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	0	3	0.00	38150624	40951	43.25	929	940	914	1209	651	930	931.62	12.00	13951	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	322	-16.91	0.85	12	0.12	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N
143	20240603	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	6	2	0.65	34953567	37520	39.62	929	940	914	1209	651	930	931.60	12.00	13301	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	324	-17.02	0.86	12	0.11	-55.00	1091.00	1538	20231121	-39.14	706	20231023	32.58	1418	-33.99	20240222	740	26.49	20240201	1538	-39.14	20231121	706	32.58	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N
144	20240603	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	8	2	0.86	22688145	24395	25.76	929	940	914	1209	651	930	930.03	12.00	8436	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	325	-17.05	0.86	12	0.07	-55.00	1091.00	1538	20231121	-39.01	706	20231023	32.86	1418	-33.85	20240222	740	26.76	20240201	1538	-39.01	20231121	706	32.86	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N
145	20240603	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	4	2	0.43	11789780	12678	13.39	929	934	929	1209	651	930	929.94	12.00	9524	960	945	929	914	898	945	914	173	279	500	570	1	1	34611984	323	-16.98	0.86	12	0.04	-55.00	1091.00	1538	20231121	-39.27	706	20231023	32.29	1418	-34.13	20240222	740	26.22	20240201	1538	-39.27	20231121	706	32.29	20231023	0.19	N	138360	500	173 억	4154475	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History