KissMeData/319400/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	161209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	5	2	0.17	746445225	247526	38.80	3020	3060	2995	3900	2100	3000	3015.63	0.29	35944	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3537	83.47	2.20	12	0.21	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4685	-35.86	20230705	2660	12.97	20231020	3.44	N	319400	100	117 억	337115	N	N	1	N	N
3	20240628	151223	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	5	2	0.17	709329660	235182	36.86	3020	3060	2995	3900	2100	3000	3016.09	0.29	31698	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3537	83.47	2.20	12	0.20	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4685	-35.86	20230705	2660	12.97	20231020	3.44	N	319400	100	117 억	337115	N	N	0	N	N
4	20240628	141222	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	15	2	0.50	594362890	197000	30.88	3020	3060	2995	3900	2100	3000	3017.07	0.29	25132	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.17	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4685	-35.65	20230705	2660	13.35	20231020	3.44	N	319400	100	117 억	337115	N	N	0	N	N
5	20240628	131220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	15	2	0.50	526708375	174590	27.37	3020	3060	2995	3900	2100	3000	3016.83	0.29	24312	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.15	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4685	-35.65	20230705	2660	13.35	20231020	3.44	N	319400	100	117 억	337115	N	N	0	N	N
6	20240628	121218	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	10	2	0.33	477365730	158245	24.80	3020	3060	2995	3900	2100	3000	3016.62	0.29	23759	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3543	83.61	2.20	12	0.13	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4685	-35.75	20230705	2660	13.16	20231020	3.44	N	319400	100	117 억	337115	N	N	0	N	N
7	20240628	111158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	15	2	0.50	435106740	144169	22.60	3020	3060	2995	3900	2100	3000	3018.03	0.29	19118	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.12	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4685	-35.65	20230705	2660	13.35	20231020	3.44	N	319400	100	117 억	337115	N	N	0	N	N
8	20240628	101155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	25	2	0.83	266912365	88210	13.83	3020	3060	3000	3900	2100	3000	3025.87	0.29	14965	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.07	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4685	-35.43	20230705	2660	13.72	20231020	3.44	N	319400	100	117 억	337115	N	N	0	N	N
9	20240628	091201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	25	2	0.83	115006025	37930	5.95	3020	3060	3010	3900	2100	3000	3032.06	0.29	6989	3166	3082	3041	2957	2916	3062	2937	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.03	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4685	-35.43	20230705	2660	13.72	20231020	3.44	N	319400	100	117 억	337115	N	N	0	N	N
10	20240627	161148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-40	5	-1.32	1949087125	636317	95.75	3085	3125	3000	3950	2130	3040	3063.27	0.30	-16105	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3531	83.33	2.19	12	0.54	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4685	-35.97	20230705	2660	12.78	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
11	20240627	151156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-15	5	-0.49	1885263185	615088	92.55	3085	3125	3000	3950	2130	3040	3065.05	0.30	-16754	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3561	84.03	2.21	12	0.52	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4685	-35.43	20230705	2660	13.72	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
12	20240627	141154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-25	5	-0.82	1788097575	582844	87.70	3085	3125	3000	3950	2130	3040	3067.90	0.30	-30810	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3549	83.75	2.21	12	0.50	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4685	-35.65	20230705	2660	13.35	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
13	20240627	131154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	-20	5	-0.66	1703801720	554917	83.50	3085	3125	3000	3950	2130	3040	3070.39	0.30	-40832	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3555	83.89	2.21	12	0.47	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4685	-35.54	20230705	2660	13.53	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
14	20240627	121156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	0	3	0.00	1564535625	508854	76.57	3085	3125	3010	3950	2130	3040	3074.65	0.30	-40217	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3578	84.44	2.22	12	0.43	36.00	1367.00	4930	20230623	-38.34	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4685	-35.11	20230705	2660	14.29	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
15	20240627	111155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	35	2	1.15	1397244285	453659	68.26	3085	3125	3040	3950	2130	3040	3079.98	0.30	-53501	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3619	85.42	2.25	12	0.39	36.00	1367.00	4930	20230623	-37.63	2660	20231020	15.60	3755	-18.11	20240112	2790	10.22	20240416	4685	-34.36	20230705	2660	15.60	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
16	20240627	101155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	0	3	0.00	1170258700	379699	57.13	3085	3125	3040	3950	2130	3040	3082.11	0.30	-43661	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3578	84.44	2.22	12	0.32	36.00	1367.00	4930	20230623	-38.34	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4685	-35.11	20230705	2660	14.29	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
17	20240627	091155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	45	2	1.48	690678070	223441	33.62	3085	3125	3055	3950	2130	3040	3091.19	0.30	-41755	3156	3097	2996	2937	2836	3127	2967	118	910	100	2180	5	1	117707063	3631	85.69	2.26	12	0.19	36.00	1367.00	4930	20230623	-37.42	2660	20231020	15.98	3755	-17.84	20240112	2790	10.57	20240416	4685	-34.15	20230705	2660	15.98	20231020	3.45	N	319400	100	117 억	355095	N	N	0	N	N
18	20240626	161150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	155	2	5.37	1976500970	658420	587.92	2950	3055	2895	3750	2020	2885	3001.68	0.27	42505	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3578	84.44	2.22	12	0.56	36.00	1367.00	4930	20230623	-38.34	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4840	-37.19	20230626	2660	14.29	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
19	20240626	151154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	145	2	5.03	1796860495	599276	535.11	2950	3055	2895	3750	2020	2885	2998.39	0.27	38129	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3567	84.17	2.22	12	0.51	36.00	1367.00	4930	20230623	-38.54	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4840	-37.40	20230626	2660	13.91	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
20	20240626	141151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	135	2	4.68	1658952530	553735	494.44	2950	3055	2895	3750	2020	2885	2995.93	0.27	36099	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3555	83.89	2.21	12	0.47	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4840	-37.60	20230626	2660	13.53	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
21	20240626	131152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	105	2	3.64	1216038520	407450	363.82	2950	3025	2895	3750	2020	2885	2984.51	0.27	16083	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3519	83.06	2.19	12	0.35	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4840	-38.22	20230626	2660	12.41	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
22	20240626	121150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	125	2	4.33	1116232030	374163	334.10	2950	3025	2895	3750	2020	2885	2983.28	0.27	14609	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3543	83.61	2.20	12	0.32	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4840	-37.81	20230626	2660	13.16	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
23	20240626	111152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	115	2	3.99	828809140	278711	248.87	2950	3005	2895	3750	2020	2885	2973.72	0.27	24194	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3531	83.33	2.19	12	0.24	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4840	-38.02	20230626	2660	12.78	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
24	20240626	101149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	90	2	3.12	435035035	146979	131.24	2950	2990	2895	3750	2020	2885	2959.84	0.27	15080	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3502	82.64	2.18	12	0.12	36.00	1367.00	4930	20230623	-39.66	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	4840	-38.53	20230626	2660	11.84	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
25	20240626	091153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	30	2	1.04	62862595	21480	19.18	2950	2950	2895	3750	2020	2885	2926.56	0.27	-884	2925	2905	2885	2865	2845	2915	2875	118	865	100	2070	5	1	117707063	3431	80.97	2.13	12	0.02	36.00	1367.00	4930	20230623	-40.87	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	4840	-39.77	20230626	2660	9.59	20231020	3.45	N	319400	100	117 억	313463	N	N	46	N	N
26	20240625	161148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	15	2	0.52	314655550	108892	47.06	2865	2905	2865	3730	2010	2870	2889.62	0.26	12628	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3396	80.14	2.11	12	0.09	36.00	1367.00	4930	20230623	-41.48	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	4840	-40.39	20230626	2660	8.46	20231020	3.50	N	319400	100	117 억	300972	N	N	46	N	N
27	20240625	151146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	25	2	0.87	299835500	103758	44.84	2865	2905	2865	3730	2010	2870	2889.76	0.26	12015	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3408	80.42	2.12	12	0.09	36.00	1367.00	4930	20230623	-41.28	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	4840	-40.19	20230626	2660	8.83	20231020	3.50	N	319400	100	117 억	300972	N	N	0	N	N
28	20240625	141150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	30	2	1.05	251089195	86925	37.56	2865	2905	2865	3730	2010	2870	2888.57	0.26	7217	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3414	80.56	2.12	12	0.07	36.00	1367.00	4930	20230623	-41.18	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4840	-40.08	20230626	2660	9.02	20231020	3.50	N	319400	100	117 억	300972	N	N	0	N	N
29	20240625	131150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	30	2	1.05	203750210	70559	30.49	2865	2905	2865	3730	2010	2870	2887.66	0.26	907	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3414	80.56	2.12	12	0.06	36.00	1367.00	4930	20230623	-41.18	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4840	-40.08	20230626	2660	9.02	20231020	3.50	N	319400	100	117 억	300972	N	N	0	N	N
30	20240625	121153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	30	2	1.05	160165975	55520	23.99	2865	2900	2865	3730	2010	2870	2884.83	0.26	-2133	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3414	80.56	2.12	12	0.05	36.00	1367.00	4930	20230623	-41.18	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4840	-40.08	20230626	2660	9.02	20231020	3.50	N	319400	100	117 억	300972	N	N	0	N	N
31	20240625	111151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	25	2	0.87	126496055	43893	18.97	2865	2900	2865	3730	2010	2870	2881.92	0.26	-1360	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3408	80.42	2.12	12	0.04	36.00	1367.00	4930	20230623	-41.28	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	4840	-40.19	20230626	2660	8.83	20231020	3.50	N	319400	100	117 억	300972	N	N	0	N	N
32	20240625	101149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	10	2	0.35	84943290	29489	12.74	2865	2890	2865	3730	2010	2870	2880.51	0.26	-1515	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3390	80.00	2.11	12	0.03	36.00	1367.00	4930	20230623	-41.58	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4840	-40.50	20230626	2660	8.27	20231020	3.50	N	319400	100	117 억	300972	N	N	0	N	N
33	20240625	091149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	10	2	0.35	19362235	6745	2.91	2865	2890	2865	3730	2010	2870	2870.61	0.26	2016	2930	2900	2875	2845	2820	2887	2832	118	860	100	2060	5	1	117707063	3390	80.00	2.11	12	0.01	36.00	1367.00	4930	20230623	-41.58	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4840	-40.50	20230626	2660	8.27	20231020	3.50	N	319400	100	117 억	300972	N	N	0	N	N
34	20240624	161149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-25	5	-0.86	659378100	229596	89.09	2875	2905	2850	3760	2030	2895	2871.91	0.24	15867	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3378	79.72	2.10	12	0.20	36.00	1367.00	4930	20230623	-41.78	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4840	-40.70	20230626	2660	7.89	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
35	20240624	151145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-35	5	-1.21	594324000	206848	80.27	2875	2905	2855	3760	2030	2895	2873.24	0.24	9874	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3366	79.44	2.09	12	0.18	36.00	1367.00	4930	20230623	-41.99	2660	20231020	7.52	3755	-23.83	20240112	2790	2.51	20240416	4840	-40.91	20230626	2660	7.52	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
36	20240624	141146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-30	5	-1.04	491720800	170977	66.35	2875	2905	2855	3760	2030	2895	2875.95	0.24	8020	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3372	79.58	2.10	12	0.15	36.00	1367.00	4930	20230623	-41.89	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4840	-40.81	20230626	2660	7.71	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
37	20240624	131144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-25	5	-0.86	392387505	136312	52.90	2875	2905	2855	3760	2030	2895	2878.60	0.24	8743	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3378	79.72	2.10	12	0.12	36.00	1367.00	4930	20230623	-41.78	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4840	-40.70	20230626	2660	7.89	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
38	20240624	121145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-30	5	-1.04	351454480	122062	47.37	2875	2905	2855	3760	2030	2895	2879.31	0.24	9444	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3372	79.58	2.10	12	0.10	36.00	1367.00	4930	20230623	-41.89	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4840	-40.81	20230626	2660	7.71	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
39	20240624	111148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	-20	5	-0.69	290174400	100716	39.08	2875	2905	2855	3760	2030	2895	2881.12	0.24	9745	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3384	79.86	2.10	12	0.09	36.00	1367.00	4930	20230623	-41.68	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4840	-40.60	20230626	2660	8.08	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
40	20240624	101146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	5	2	0.17	206783080	71843	27.88	2875	2905	2855	3760	2030	2895	2878.26	0.24	15221	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3414	80.56	2.12	12	0.06	36.00	1367.00	4930	20230623	-41.18	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4840	-40.08	20230626	2660	9.02	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
41	20240624	091146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-15	5	-0.52	118766935	41308	16.03	2875	2900	2855	3760	2030	2895	2875.16	0.24	8585	2988	2941	2918	2871	2848	2930	2860	118	865	100	2080	5	1	117707063	3390	80.00	2.11	12	0.04	36.00	1367.00	4930	20230623	-41.58	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4840	-40.50	20230626	2660	8.27	20231020	3.50	N	319400	100	117 억	285005	N	N	0	N	N
42	20240621	161107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	-65	5	-2.20	727587180	249535	101.48	2950	2965	2895	3845	2075	2960	2915.96	0.25	-5608	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3408	80.42	2.12	12	0.21	36.00	1367.00	4930	20230623	-41.28	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	4930	-41.28	20230623	2660	8.83	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
43	20240621	151108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-60	5	-2.03	686001855	235187	95.65	2950	2965	2900	3845	2075	2960	2916.84	0.25	-7350	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3414	80.56	2.12	12	0.20	36.00	1367.00	4930	20230623	-41.18	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4930	-41.18	20230623	2660	9.02	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
44	20240621	141106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	-55	5	-1.86	546587945	187176	76.12	2950	2965	2900	3845	2075	2960	2920.18	0.25	-8779	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3419	80.69	2.13	12	0.16	36.00	1367.00	4930	20230623	-41.08	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	4930	-41.08	20230623	2660	9.21	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
45	20240621	131107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	-35	5	-1.18	476076520	162932	66.26	2950	2965	2905	3845	2075	2960	2921.93	0.25	-8074	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3443	81.25	2.14	12	0.14	36.00	1367.00	4930	20230623	-40.67	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	4930	-40.67	20230623	2660	9.96	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
46	20240621	121110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	-45	5	-1.52	355867335	121724	49.50	2950	2965	2905	3845	2075	2960	2923.56	0.25	-4457	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3431	80.97	2.13	12	0.10	36.00	1367.00	4930	20230623	-40.87	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	4930	-40.87	20230623	2660	9.59	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
47	20240621	111108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	-30	5	-1.01	224271415	76542	31.13	2950	2965	2915	3845	2075	2960	2930.04	0.25	-5039	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3449	81.39	2.14	12	0.07	36.00	1367.00	4930	20230623	-40.57	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4930	-40.57	20230623	2660	10.15	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
48	20240621	101105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-25	5	-0.84	161780300	55179	22.44	2950	2965	2920	3845	2075	2960	2931.92	0.25	-5237	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3455	81.53	2.15	12	0.05	36.00	1367.00	4930	20230623	-40.47	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	4930	-40.47	20230623	2660	10.34	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
49	20240621	091110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	0	3	0.00	13835105	4683	1.90	2950	2965	2950	3845	2075	2960	2954.32	0.25	-917	3050	3005	2970	2925	2890	2987	2907	118	885	100	2130	5	1	117707063	3484	82.22	2.17	12	0.00	36.00	1367.00	4930	20230623	-39.96	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	4930	-39.96	20230623	2660	11.28	20231020	3.51	N	319400	100	117 억	290009	N	N	16	N	N
50	20240620	161102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	-15	5	-0.50	722342235	243343	108.53	2965	3015	2935	3865	2085	2975	2968.50	0.24	11759	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3484	82.22	2.17	12	0.21	36.00	1367.00	4930	20230623	-39.96	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	4930	-39.96	20230623	2660	11.28	20231020	3.52	N	319400	100	117 억	278387	N	N	16	N	N
51	20240620	151059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	-10	5	-0.34	686574195	231252	103.14	2965	3015	2935	3865	2085	2975	2968.94	0.24	8210	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3490	82.36	2.17	12	0.20	36.00	1367.00	4930	20230623	-39.86	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	4930	-39.86	20230623	2660	11.47	20231020	3.52	N	319400	100	117 억	278387	N	N	0	N	N
52	20240620	141103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	5	2	0.17	478925460	160997	71.81	2965	3015	2960	3865	2085	2975	2974.75	0.24	3049	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3508	82.78	2.18	12	0.14	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.52	N	319400	100	117 억	278387	N	N	0	N	N
53	20240620	131103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	10	2	0.34	225254480	75573	33.71	2965	3015	2965	3865	2085	2975	2980.62	0.24	1388	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3514	82.92	2.18	12	0.06	36.00	1367.00	4930	20230623	-39.45	2660	20231020	12.22	3755	-20.51	20240112	2790	6.99	20240416	4930	-39.45	20230623	2660	12.22	20231020	3.52	N	319400	100	117 억	278387	N	N	0	N	N
54	20240620	121101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	5	2	0.17	204283595	68533	30.57	2965	3015	2965	3865	2085	2975	2980.81	0.24	2473	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3508	82.78	2.18	12	0.06	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.52	N	319400	100	117 억	278387	N	N	0	N	N
55	20240620	111103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	5	2	0.17	125436500	42087	18.77	2965	3015	2965	3865	2085	2975	2980.41	0.24	762	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3508	82.78	2.18	12	0.04	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.52	N	319400	100	117 억	278387	N	N	0	N	N
56	20240620	101105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	5	2	0.17	85559350	28698	12.80	2965	3015	2965	3865	2085	2975	2981.37	0.24	2073	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3508	82.78	2.18	12	0.02	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.52	N	319400	100	117 억	278387	N	N	0	N	N
57	20240620	091108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	5	2	0.17	30226350	10179	4.54	2965	2995	2965	3865	2085	2975	2969.48	0.24	1528	3045	3010	2990	2955	2935	3000	2945	118	890	100	2140	5	1	117707063	3508	82.78	2.18	12	0.01	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.52	N	319400	100	117 억	278387	N	N	0	N	N
58	20240619	161057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	-30	5	-1.00	667992335	223304	108.96	3010	3025	2970	3905	2105	3005	2991.46	0.23	3931	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3502	82.64	2.18	12	0.19	36.00	1367.00	4930	20230623	-39.66	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	4930	-39.66	20230623	2660	11.84	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
59	20240619	151058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-25	5	-0.83	635773800	212477	103.68	3010	3025	2970	3905	2105	3005	2992.20	0.23	4420	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3508	82.78	2.18	12	0.18	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
60	20240619	141106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	-20	5	-0.67	435599560	145530	71.01	3010	3025	2970	3905	2105	3005	2993.19	0.23	-596	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3514	82.92	2.18	12	0.12	36.00	1367.00	4930	20230623	-39.45	2660	20231020	12.22	3755	-20.51	20240112	2790	6.99	20240416	4930	-39.45	20230623	2660	12.22	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
61	20240619	131054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	-30	5	-1.00	396087230	132263	64.54	3010	3025	2970	3905	2105	3005	2994.69	0.23	-369	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3502	82.64	2.18	12	0.11	36.00	1367.00	4930	20230623	-39.66	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	4930	-39.66	20230623	2660	11.84	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
62	20240619	121056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-15	5	-0.50	257975520	85943	41.93	3010	3025	2985	3905	2105	3005	3001.70	0.23	5758	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3519	83.06	2.19	12	0.07	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4930	-39.35	20230623	2660	12.41	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
63	20240619	111059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-5	5	-0.17	170602920	56740	27.69	3010	3025	2995	3905	2105	3005	3006.75	0.23	7973	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3531	83.33	2.19	12	0.05	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4930	-39.15	20230623	2660	12.78	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
64	20240619	101102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	10	2	0.33	117251455	38981	19.02	3010	3025	2995	3905	2105	3005	3007.91	0.23	8139	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.03	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4930	-38.84	20230623	2660	13.35	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
65	20240619	091105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	5	2	0.17	46852150	15573	7.60	3010	3025	2995	3905	2105	3005	3008.55	0.23	1744	3065	3035	3005	2975	2945	3020	2960	118	900	100	2160	5	1	117707063	3543	83.61	2.20	12	0.01	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.52	N	319400	100	117 억	274456	N	N	1	N	N
66	20240618	161052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	-15	5	-0.50	580691500	193749	106.38	3010	3035	2975	3925	2115	3020	2997.14	0.27	-40573	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3537	83.47	2.20	12	0.16	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4930	-39.05	20230623	2660	12.97	20231020	3.56	N	319400	100	117 억	317611	N	N	1	N	N
67	20240618	151051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-40	5	-1.32	553294665	184591	101.35	3010	3035	2975	3925	2115	3020	2997.41	0.27	-38846	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3508	82.78	2.18	12	0.16	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.56	N	319400	100	117 억	317611	N	N	0	N	N
68	20240618	141055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	-25	5	-0.83	452472510	150876	82.84	3010	3035	2980	3925	2115	3020	2998.97	0.27	-31717	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3525	83.19	2.19	12	0.13	36.00	1367.00	4930	20230623	-39.25	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4930	-39.25	20230623	2660	12.59	20231020	3.56	N	319400	100	117 억	317611	N	N	0	N	N
69	20240618	131057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-20	5	-0.66	379211825	126348	69.37	3010	3035	2990	3925	2115	3020	3001.33	0.27	-28799	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3531	83.33	2.19	12	0.11	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4930	-39.15	20230623	2660	12.78	20231020	3.56	N	319400	100	117 억	317611	N	N	0	N	N
70	20240618	121053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	-15	5	-0.50	319230190	106329	58.38	3010	3035	2990	3925	2115	3020	3002.29	0.27	-19782	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3537	83.47	2.20	12	0.09	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4930	-39.05	20230623	2660	12.97	20231020	3.56	N	319400	100	117 억	317611	N	N	0	N	N
71	20240618	111053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-20	5	-0.66	289399550	96382	52.92	3010	3035	2990	3925	2115	3020	3002.63	0.27	-18875	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3531	83.33	2.19	12	0.08	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4930	-39.15	20230623	2660	12.78	20231020	3.56	N	319400	100	117 억	317611	N	N	0	N	N
72	20240618	101052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-10	5	-0.33	192516950	64022	35.15	3010	3035	2990	3925	2115	3020	3007.04	0.27	-8099	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3543	83.61	2.20	12	0.05	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.56	N	319400	100	117 억	317611	N	N	0	N	N
73	20240618	091102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	10	2	0.33	28920140	9593	5.27	3010	3035	3005	3925	2115	3020	3014.71	0.27	-1542	3070	3045	3025	3000	2980	3057	3012	118	905	100	2170	5	1	117707063	3567	84.17	2.22	12	0.01	36.00	1367.00	4930	20230623	-38.54	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4930	-38.54	20230623	2660	13.91	20231020	3.56	N	319400	100	117 억	317611	N	N	0	N	N
74	20240617	161043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	5	2	0.17	542053850	179501	41.54	3010	3050	3005	3915	2115	3015	3019.78	0.30	-30891	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3555	83.89	2.21	12	0.15	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4930	-38.74	20230623	2660	13.53	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
75	20240617	151052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	0	3	0.00	516051045	170879	39.54	3010	3050	3005	3915	2115	3015	3019.98	0.30	-29839	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3549	83.75	2.21	12	0.15	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4930	-38.84	20230623	2660	13.35	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
76	20240617	141041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	5	2	0.17	489597405	162109	37.51	3010	3050	3005	3915	2115	3015	3020.17	0.30	-30582	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3555	83.89	2.21	12	0.14	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4930	-38.74	20230623	2660	13.53	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
77	20240617	131041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	0	3	0.00	346779520	114839	26.57	3010	3050	3005	3915	2115	3015	3019.70	0.30	-18675	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3549	83.75	2.21	12	0.10	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4930	-38.84	20230623	2660	13.35	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
78	20240617	121042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-5	5	-0.17	287624230	95209	22.03	3010	3050	3005	3915	2115	3015	3020.98	0.30	-7807	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3543	83.61	2.20	12	0.08	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
79	20240617	111035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	10	2	0.33	161195375	53282	12.33	3010	3050	3010	3915	2115	3015	3025.33	0.30	5054	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3561	84.03	2.21	12	0.05	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4930	-38.64	20230623	2660	13.72	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
80	20240617	101033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	15	2	0.50	114638500	37897	8.77	3010	3050	3010	3915	2115	3015	3025.00	0.30	9245	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3567	84.17	2.22	12	0.03	36.00	1367.00	4930	20230623	-38.54	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4930	-38.54	20230623	2660	13.91	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
81	20240617	091037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	25	2	0.83	37214585	12330	2.85	3010	3050	3010	3915	2115	3015	3018.21	0.30	3084	3128	3071	3038	2981	2948	3055	2965	118	900	100	2170	5	1	117707063	3578	84.44	2.22	12	0.01	36.00	1367.00	4930	20230623	-38.34	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4930	-38.34	20230623	2660	14.29	20231020	3.56	N	319400	100	117 억	347565	N	N	134	N	N
82	20240614	160905	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-10	5	-0.33	1295977480	425264	240.65	3020	3095	3005	3930	2120	3025	3047.53	0.31	-21362	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3549	83.75	2.21	12	0.36	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4930	-38.84	20230623	2660	13.35	20231020	3.57	N	319400	100	117 억	366753	N	N	134	N	N
83	20240614	150909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	0	3	0.00	1186558445	389026	220.14	3020	3095	3005	3930	2120	3025	3050.07	0.31	-23800	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3561	84.03	2.21	12	0.33	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4930	-38.64	20230623	2660	13.72	20231020	3.57	N	319400	100	117 억	366753	N	N	62	N	N
84	20240614	140908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3045	20	2	0.66	1024035100	335279	189.73	3020	3095	3005	3930	2120	3025	3054.28	0.31	-23812	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3584	84.58	2.23	12	0.28	36.00	1367.00	4930	20230623	-38.24	2660	20231020	14.47	3755	-18.91	20240112	2790	9.14	20240416	4930	-38.24	20230623	2660	14.47	20231020	3.57	N	319400	100	117 억	366753	N	N	62	N	N
85	20240614	130910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3045	20	2	0.66	963556860	315377	178.47	3020	3095	3005	3930	2120	3025	3055.25	0.31	-20648	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3584	84.58	2.23	12	0.27	36.00	1367.00	4930	20230623	-38.24	2660	20231020	14.47	3755	-18.91	20240112	2790	9.14	20240416	4930	-38.24	20230623	2660	14.47	20231020	3.57	N	319400	100	117 억	366753	N	N	62	N	N
86	20240614	120913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3050	25	2	0.83	882583000	288874	163.47	3020	3095	3005	3930	2120	3025	3055.25	0.31	-19829	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3590	84.72	2.23	12	0.25	36.00	1367.00	4930	20230623	-38.13	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4930	-38.13	20230623	2660	14.66	20231020	3.57	N	319400	100	117 억	366753	N	N	62	N	N
87	20240614	111023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3055	30	2	0.99	836092350	273646	154.85	3020	3095	3005	3930	2120	3025	3055.38	0.31	-19651	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3596	84.86	2.23	12	0.23	36.00	1367.00	4930	20230623	-38.03	2660	20231020	14.85	3755	-18.64	20240112	2790	9.50	20240416	4930	-38.03	20230623	2660	14.85	20231020	3.57	N	319400	100	117 억	366753	N	N	62	N	N
88	20240614	101022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	40	2	1.32	568675815	186648	105.62	3020	3080	3005	3930	2120	3025	3046.78	0.31	-10358	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3608	85.14	2.24	12	0.16	36.00	1367.00	4930	20230623	-37.83	2660	20231020	15.23	3755	-18.38	20240112	2790	9.86	20240416	4930	-37.83	20230623	2660	15.23	20231020	3.57	N	319400	100	117 억	366753	N	N	62	N	N
89	20240614	091028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3035	10	2	0.33	72721255	24029	13.60	3020	3045	3010	3930	2120	3025	3026.40	0.31	1682	3065	3045	3025	3005	2985	3055	3015	118	905	100	2170	5	1	117707063	3572	84.31	2.22	12	0.02	36.00	1367.00	4930	20230623	-38.44	2660	20231020	14.10	3755	-19.17	20240112	2790	8.78	20240416	4930	-38.44	20230623	2660	14.10	20231020	3.57	N	319400	100	117 억	366753	N	N	62	N	N
90	20240613	161011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	20	2	0.67	517228120	171111	68.39	3015	3045	3005	3905	2105	3005	3022.76	0.31	2211	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.15	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4930	-38.64	20230623	2660	13.72	20231020	3.57	N	319400	100	117 억	366743	N	N	62	N	N
91	20240613	151030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	20	2	0.67	483534850	159964	63.94	3015	3045	3005	3905	2105	3005	3022.77	0.31	2003	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.14	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4930	-38.64	20230623	2660	13.72	20231020	3.57	N	319400	100	117 억	366743	N	N	0	N	N
92	20240613	141018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	20	2	0.67	438179215	144939	57.93	3015	3045	3005	3905	2105	3005	3023.20	0.31	1809	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.12	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4930	-38.64	20230623	2660	13.72	20231020	3.57	N	319400	100	117 억	366743	N	N	0	N	N
93	20240613	131016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3035	30	2	1.00	376752420	124590	49.80	3015	3045	3005	3905	2105	3005	3023.94	0.31	3474	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3572	84.31	2.22	12	0.11	36.00	1367.00	4930	20230623	-38.44	2660	20231020	14.10	3755	-19.17	20240112	2790	8.78	20240416	4930	-38.44	20230623	2660	14.10	20231020	3.57	N	319400	100	117 억	366743	N	N	0	N	N
94	20240613	121020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	15	2	0.50	268310990	88856	35.51	3015	3030	3005	3905	2105	3005	3019.62	0.31	3251	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3555	83.89	2.21	12	0.08	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4930	-38.74	20230623	2660	13.53	20231020	3.57	N	319400	100	117 억	366743	N	N	0	N	N
95	20240613	111013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	15	2	0.50	237187590	78554	31.40	3015	3030	3005	3905	2105	3005	3019.42	0.31	2625	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3555	83.89	2.21	12	0.07	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4930	-38.74	20230623	2660	13.53	20231020	3.57	N	319400	100	117 억	366743	N	N	0	N	N
96	20240613	101012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	5	2	0.17	122139420	40493	16.18	3015	3030	3005	3905	2105	3005	3016.31	0.31	6325	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3543	83.61	2.20	12	0.03	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.57	N	319400	100	117 억	366743	N	N	0	N	N
97	20240613	091021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	15	2	0.50	44634715	14804	5.92	3015	3030	3010	3905	2105	3005	3015.04	0.31	6161	3095	3050	3015	2970	2935	3072	2992	118	900	100	2160	5	1	117707063	3555	83.89	2.21	12	0.01	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4930	-38.74	20230623	2660	13.53	20231020	3.57	N	319400	100	117 억	366743	N	N	0	N	N
98	20240612	161004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	20	2	0.67	737512940	244062	94.51	2990	3060	2980	3880	2090	2985	3021.83	0.30	11113	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3537	83.47	2.20	12	0.21	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4930	-39.05	20230623	2660	12.97	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
99	20240612	151016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	25	2	0.84	710204455	234955	90.98	2990	3060	2980	3880	2090	2985	3022.73	0.30	12614	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3543	83.61	2.20	12	0.20	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
100	20240612	141008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	25	2	0.84	598436435	197651	76.54	2990	3060	2990	3880	2090	2985	3027.74	0.30	21237	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3543	83.61	2.20	12	0.17	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
101	20240612	131010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	15	2	0.50	574133880	189553	73.40	2990	3060	2990	3880	2090	2985	3028.88	0.30	23418	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3531	83.33	2.19	12	0.16	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4930	-39.15	20230623	2660	12.78	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
102	20240612	121008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	25	2	0.84	494057710	162876	63.07	2990	3060	2990	3880	2090	2985	3033.34	0.30	24269	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3543	83.61	2.20	12	0.14	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
103	20240612	111006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	30	2	1.01	439134205	144639	56.01	2990	3060	2990	3880	2090	2985	3036.07	0.30	24524	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3549	83.75	2.21	12	0.12	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4930	-38.84	20230623	2660	13.35	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
104	20240612	101008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3050	65	2	2.18	309709050	101940	39.48	2990	3060	2990	3880	2090	2985	3038.15	0.30	18846	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3590	84.72	2.23	12	0.09	36.00	1367.00	4930	20230623	-38.13	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4930	-38.13	20230623	2660	14.66	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
105	20240612	091012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	35	2	1.17	35004535	11634	4.51	2990	3020	2990	3880	2090	2985	3008.81	0.30	4140	3085	3035	3010	2960	2935	3022	2947	118	895	100	2140	5	1	117707063	3555	83.89	2.21	12	0.01	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4930	-38.74	20230623	2660	13.53	20231020	3.57	N	319400	100	117 억	355631	N	N	118	N	N
106	20240610	161000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	0	3	0.00	938591805	310415	25.21	3020	3065	2970	3935	2125	3030	3023.65	0.30	-13476	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3567	84.17	2.22	12	0.26	36.00	1367.00	4930	20230623	-38.54	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4930	-38.54	20230623	2660	13.91	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
107	20240610	151010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-15	5	-0.50	836500180	276776	22.48	3020	3065	2970	3935	2125	3030	3022.29	0.30	-7663	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3549	83.75	2.21	12	0.24	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4930	-38.84	20230623	2660	13.35	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
108	20240610	141004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	10	2	0.33	685055815	226857	18.43	3020	3065	2970	3935	2125	3030	3019.75	0.30	-8374	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3578	84.44	2.22	12	0.19	36.00	1367.00	4930	20230623	-38.34	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4930	-38.34	20230623	2660	14.29	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
109	20240610	131000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3050	20	2	0.66	561478075	186287	15.13	3020	3050	2970	3935	2125	3030	3014.02	0.30	-6614	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3590	84.72	2.23	12	0.16	36.00	1367.00	4930	20230623	-38.13	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4930	-38.13	20230623	2660	14.66	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
110	20240610	121003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-20	5	-0.66	436828655	145270	11.80	3020	3040	2970	3935	2125	3030	3006.96	0.30	-5123	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3543	83.61	2.20	12	0.12	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
111	20240610	111006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	-10	5	-0.33	411517190	136895	11.12	3020	3040	2970	3935	2125	3030	3006.02	0.30	-4440	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3555	83.89	2.21	12	0.12	36.00	1367.00	4930	20230623	-38.74	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4930	-38.74	20230623	2660	13.53	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
112	20240610	101002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-15	5	-0.50	306837405	102216	8.30	3020	3030	2970	3935	2125	3030	3001.75	0.30	-2480	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3549	83.75	2.21	12	0.09	36.00	1367.00	4930	20230623	-38.84	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4930	-38.84	20230623	2660	13.35	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
113	20240610	091009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-5	5	-0.17	86331850	28643	2.33	3020	3030	3000	3935	2125	3030	3013.86	0.30	2043	3270	3150	3025	2905	2780	3210	2965	118	905	100	2180	5	1	117707063	3561	84.03	2.21	12	0.02	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4930	-38.64	20230623	2660	13.72	20231020	3.62	N	319400	100	117 억	349554	N	N	0	N	N
114	20240607	161036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	50	2	1.68	3718080870	1215452	568.33	2980	3145	2900	3870	2090	2980	3059.25	0.35	-59228	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3567	84.17	2.22	12	1.03	36.00	1367.00	4930	20230623	-38.54	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4930	-38.54	20230623	2660	13.91	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
115	20240607	151043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	50	2	1.68	3450252930	1127076	527.00	2980	3145	2900	3870	2090	2980	3061.24	0.35	-70425	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3567	84.17	2.22	12	0.96	36.00	1367.00	4930	20230623	-38.54	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4930	-38.54	20230623	2660	13.91	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
116	20240607	141037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	25	2	0.84	750678540	249938	116.87	2980	3045	2900	3870	2090	2980	3003.46	0.35	16084	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3537	83.47	2.20	12	0.21	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4930	-39.05	20230623	2660	12.97	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
117	20240607	131033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	30	2	1.01	653605470	217681	101.78	2980	3045	2900	3870	2090	2980	3002.58	0.35	13608	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3543	83.61	2.20	12	0.18	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
118	20240607	121038	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	25	2	0.84	624651940	208061	97.29	2980	3045	2900	3870	2090	2980	3002.25	0.35	13754	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3537	83.47	2.20	12	0.18	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4930	-39.05	20230623	2660	12.97	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
119	20240607	111018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	30	2	1.01	609734595	203096	94.96	2980	3045	2900	3870	2090	2980	3002.20	0.35	15148	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3543	83.61	2.20	12	0.17	36.00	1367.00	4930	20230623	-38.95	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4930	-38.95	20230623	2660	13.16	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
120	20240607	101037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3035	55	2	1.85	364135875	120645	56.41	2980	3045	2980	3870	2090	2980	3018.24	0.35	-14244	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3572	84.31	2.22	12	0.10	36.00	1367.00	4930	20230623	-38.44	2660	20231020	14.10	3755	-19.17	20240112	2790	8.78	20240416	4930	-38.44	20230623	2660	14.10	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
121	20240607	091036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	20	2	0.67	49293005	16437	7.69	2980	3005	2980	3870	2090	2980	2998.91	0.35	-8518	3033	3006	2978	2951	2923	3020	2965	118	890	100	2140	5	1	117707063	3531	83.33	2.19	12	0.01	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4930	-39.15	20230623	2660	12.78	20231020	3.63	N	319400	100	117 억	410463	N	N	0	N	N
122	20240605	161033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	0	3	0.00	623446200	209099	94.53	2950	3005	2950	3870	2090	2980	2981.58	0.32	38495	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3508	82.78	2.18	12	0.18	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
123	20240605	151031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	10	2	0.34	594322200	199328	90.11	2950	3005	2950	3870	2090	2980	2981.63	0.32	36274	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3519	83.06	2.19	12	0.17	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4930	-39.35	20230623	2660	12.41	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
124	20240605	141031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	10	2	0.34	549184645	184245	83.29	2950	3005	2950	3870	2090	2980	2980.73	0.32	35837	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3519	83.06	2.19	12	0.16	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4930	-39.35	20230623	2660	12.41	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
125	20240605	131030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	5	2	0.17	457255775	153508	69.40	2950	3000	2950	3870	2090	2980	2978.71	0.32	25375	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3514	82.92	2.18	12	0.13	36.00	1367.00	4930	20230623	-39.45	2660	20231020	12.22	3755	-20.51	20240112	2790	6.99	20240416	4930	-39.45	20230623	2660	12.22	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
126	20240605	121029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	10	2	0.34	362043600	121583	54.96	2950	3000	2950	3870	2090	2980	2977.75	0.32	14154	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3519	83.06	2.19	12	0.10	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4930	-39.35	20230623	2660	12.41	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
127	20240605	111029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	10	2	0.34	317811740	106764	48.26	2950	3000	2950	3870	2090	2980	2976.77	0.32	12821	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3519	83.06	2.19	12	0.09	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4930	-39.35	20230623	2660	12.41	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
128	20240605	101027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	20	2	0.67	250109180	84156	38.04	2950	3000	2950	3870	2090	2980	2971.97	0.32	11128	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3531	83.33	2.19	12	0.07	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4930	-39.15	20230623	2660	12.78	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
129	20240605	091026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	0	3	0.00	64160065	21676	9.80	2950	3000	2950	3870	2090	2980	2959.96	0.32	7318	3036	3007	2991	2962	2946	3000	2955	118	890	100	2140	5	1	117707063	3508	82.78	2.18	12	0.02	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.71	N	319400	100	117 억	372054	N	N	0	N	N
130	20240604	161018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-10	5	-0.33	660384675	220511	40.95	2990	3020	2975	3885	2095	2990	2994.81	0.31	6560	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3508	82.78	2.18	12	0.19	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
131	20240604	151019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-10	5	-0.33	626762145	209226	38.86	2990	3020	2975	3885	2095	2990	2995.62	0.31	6230	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3508	82.78	2.18	12	0.18	36.00	1367.00	4930	20230623	-39.55	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4930	-39.55	20230623	2660	12.03	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
132	20240604	141022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	5	2	0.17	596588185	199120	36.98	2990	3020	2975	3885	2095	2990	2996.12	0.31	5532	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3525	83.19	2.19	12	0.17	36.00	1367.00	4930	20230623	-39.25	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4930	-39.25	20230623	2660	12.59	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
133	20240604	131018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	10	2	0.33	562118050	187605	34.84	2990	3020	2975	3885	2095	2990	2996.29	0.31	3531	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3531	83.33	2.19	12	0.16	36.00	1367.00	4930	20230623	-39.15	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4930	-39.15	20230623	2660	12.78	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
134	20240604	121016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	5	2	0.17	509943705	170198	31.61	2990	3020	2975	3885	2095	2990	2996.18	0.31	2102	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3525	83.19	2.19	12	0.14	36.00	1367.00	4930	20230623	-39.25	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4930	-39.25	20230623	2660	12.59	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
135	20240604	111013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	5	2	0.17	434565960	144973	26.92	2990	3020	2975	3885	2095	2990	2997.57	0.31	442	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3525	83.19	2.19	12	0.12	36.00	1367.00	4930	20230623	-39.25	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4930	-39.25	20230623	2660	12.59	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
136	20240604	101016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	5	2	0.17	344595460	114934	21.35	2990	3020	2975	3885	2095	2990	2998.21	0.31	5164	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3525	83.19	2.19	12	0.10	36.00	1367.00	4930	20230623	-39.25	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4930	-39.25	20230623	2660	12.59	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
137	20240604	091015	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	15	2	0.50	150730090	50350	9.35	2990	3005	2975	3885	2095	2990	2993.65	0.31	-6640	3103	3046	2948	2891	2793	3075	2920	118	895	100	2150	5	1	117707063	3537	83.47	2.20	12	0.04	36.00	1367.00	4930	20230623	-39.05	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4930	-39.05	20230623	2660	12.97	20231020	3.71	N	319400	100	117 억	365170	N	N	481	N	N
138	20240603	161004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	140	2	4.91	1570058140	531231	346.48	2850	3005	2850	3705	1995	2850	2955.19	0.26	54439	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3519	83.06	2.19	12	0.45	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4930	-39.35	20230623	2660	12.41	20231020	3.71	N	319400	100	117 억	311888	N	N	481	N	N
139	20240603	151005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	120	2	4.21	1390652305	471075	307.24	2850	3005	2850	3705	1995	2850	2952.08	0.26	53052	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3496	82.50	2.17	12	0.40	36.00	1367.00	4930	20230623	-39.76	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	4930	-39.76	20230623	2660	11.65	20231020	3.71	N	319400	100	117 억	311888	N	N	25	N	N
140	20240603	141004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	140	2	4.91	1321844725	447931	292.15	2850	3005	2850	3705	1995	2850	2951.00	0.26	44663	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3519	83.06	2.19	12	0.38	36.00	1367.00	4930	20230623	-39.35	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4930	-39.35	20230623	2660	12.41	20231020	3.71	N	319400	100	117 억	311888	N	N	25	N	N
141	20240603	131005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	105	2	3.68	938366740	319392	208.31	2850	2985	2850	3705	1995	2850	2937.98	0.26	41659	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3478	82.08	2.16	12	0.27	36.00	1367.00	4930	20230623	-40.06	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	4930	-40.06	20230623	2660	11.09	20231020	3.71	N	319400	100	117 억	311888	N	N	25	N	N
142	20240603	121004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	105	2	3.68	878819360	299197	195.14	2850	2985	2850	3705	1995	2850	2937.26	0.26	41125	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3478	82.08	2.16	12	0.25	36.00	1367.00	4930	20230623	-40.06	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	4930	-40.06	20230623	2660	11.09	20231020	3.71	N	319400	100	117 억	311888	N	N	25	N	N
143	20240603	110959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	105	2	3.68	815334630	277674	181.10	2850	2985	2850	3705	1995	2850	2936.30	0.26	38726	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3478	82.08	2.16	12	0.24	36.00	1367.00	4930	20230623	-40.06	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	4930	-40.06	20230623	2660	11.09	20231020	3.71	N	319400	100	117 억	311888	N	N	25	N	N
144	20240603	100953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	95	2	3.33	553873565	189278	123.45	2850	2975	2850	3705	1995	2850	2926.24	0.26	354	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3466	81.81	2.15	12	0.16	36.00	1367.00	4930	20230623	-40.26	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	4930	-40.26	20230623	2660	10.71	20231020	3.71	N	319400	100	117 억	311888	N	N	25	N	N
145	20240603	090953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	15	2	0.53	33602315	11711	7.64	2850	2880	2850	3705	1995	2850	2869.30	0.26	1818	2890	2870	2855	2835	2820	2862	2827	118	855	100	2050	5	1	117707063	3372	79.58	2.10	12	0.01	36.00	1367.00	4930	20230623	-41.89	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4930	-41.89	20230623	2660	7.71	20231020	3.71	N	319400	100	117 억	311888	N	N	25	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History