KissMeData/417010/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

64 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	161319	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	30	2	0.22	3908406220	292599	56.16	13400	13690	13130	17650	9510	13580	13356.74	2.52	13345	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2684	52.55	5.23	12	1.48	259.00	2600.00	30000	20230710	-54.63	11590	20240206	17.43	16500	-17.52	20240625	11590	17.43	20240206	30000	-54.63	20230710	11590	17.43	20240206	2.86	N	417010	500	98 억	497057	N	N	4	N	N
3	20240628	151334	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	40	2	0.29	3736371610	279942	53.73	13400	13690	13130	17650	9510	13580	13346.93	2.52	12824	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2686	52.59	5.24	12	1.42	259.00	2600.00	30000	20230710	-54.60	11590	20240206	17.52	16500	-17.45	20240625	11590	17.52	20240206	30000	-54.60	20230710	11590	17.52	20240206	2.86	N	417010	500	98 억	497057	N	N	1	N	N
4	20240628	141332	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	60	2	0.44	3198923960	240434	46.15	13400	13690	13130	17650	9510	13580	13304.77	2.52	9326	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2690	52.66	5.25	12	1.22	259.00	2600.00	30000	20230710	-54.53	11590	20240206	17.69	16500	-17.33	20240625	11590	17.69	20240206	30000	-54.53	20230710	11590	17.69	20240206	2.86	N	417010	500	98 억	497057	N	N	1	N	N
5	20240628	131332	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-290	5	-2.14	2408204990	182151	34.96	13400	13480	13130	17650	9510	13580	13220.89	2.52	11729	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2621	51.31	5.11	12	0.92	259.00	2600.00	30000	20230710	-55.70	11590	20240206	14.67	16500	-19.45	20240625	11590	14.67	20240206	30000	-55.70	20230710	11590	14.67	20240206	2.86	N	417010	500	98 억	497057	N	N	1	N	N
6	20240628	121328	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-290	5	-2.14	2237140710	169290	32.49	13400	13480	13130	17650	9510	13580	13214.80	2.52	12582	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2621	51.31	5.11	12	0.86	259.00	2600.00	30000	20230710	-55.70	11590	20240206	14.67	16500	-19.45	20240625	11590	14.67	20240206	30000	-55.70	20230710	11590	14.67	20240206	2.86	N	417010	500	98 억	497057	N	N	1	N	N
7	20240628	111306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13270	-310	5	-2.28	2006730840	151878	29.15	13400	13480	13130	17650	9510	13580	13212.73	2.52	10457	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2617	51.24	5.10	12	0.77	259.00	2600.00	30000	20230710	-55.77	11590	20240206	14.50	16500	-19.58	20240625	11590	14.50	20240206	30000	-55.77	20230710	11590	14.50	20240206	2.86	N	417010	500	98 억	497057	N	N	1	N	N
8	20240628	101302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	-390	5	-2.87	1728299560	130792	25.10	13400	13480	13130	17650	9510	13580	13214.05	2.52	7630	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2602	50.93	5.07	12	0.66	259.00	2600.00	30000	20230710	-56.03	11590	20240206	13.81	16500	-20.06	20240625	11590	13.81	20240206	30000	-56.03	20230710	11590	13.81	20240206	2.86	N	417010	500	98 억	497057	N	N	1	N	N
9	20240628	091308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-430	5	-3.17	967533750	73076	14.03	13400	13480	13130	17650	9510	13580	13240.01	2.52	4725	15073	14326	13953	13206	12833	14140	13020	99	4070	500	9500	10	1	19724328	2594	50.77	5.06	12	0.37	259.00	2600.00	30000	20230710	-56.17	11590	20240206	13.46	16500	-20.30	20240625	11590	13.46	20240206	30000	-56.17	20230710	11590	13.46	20240206	2.86	N	417010	500	98 억	497057	N	N	1	N	N
10	20240627	161256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-1050	5	-7.18	7088754660	506602	47.00	14630	14700	13580	19010	10250	14630	13994.01	2.62	-23189	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2679	52.43	5.22	12	2.57	259.00	2600.00	30000	20230710	-54.73	11590	20240206	17.17	16500	-17.70	20240625	11590	17.17	20240206	30000	-54.73	20230710	11590	17.17	20240206	2.51	N	417010	500	98 억	517086	N	N	1	N	N
11	20240627	151302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13680	-950	5	-6.49	6526975830	465319	43.17	14630	14700	13660	19010	10250	14630	14025.98	2.62	-24404	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2698	52.82	5.26	12	2.36	259.00	2600.00	30000	20230710	-54.40	11590	20240206	18.03	16500	-17.09	20240625	11590	18.03	20240206	30000	-54.40	20230710	11590	18.03	20240206	2.51	N	417010	500	98 억	517086	N	N	0	N	N
12	20240627	141301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-890	5	-6.08	5739971590	407918	37.85	14630	14700	13740	19010	10250	14630	14070.43	2.62	-23454	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2710	53.05	5.28	12	2.07	259.00	2600.00	30000	20230710	-54.20	11590	20240206	18.55	16500	-16.73	20240625	11590	18.55	20240206	30000	-54.20	20230710	11590	18.55	20240206	2.51	N	417010	500	98 억	517086	N	N	0	N	N
13	20240627	131301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	-810	5	-5.54	5274283870	374131	34.71	14630	14700	13760	19010	10250	14630	14096.43	2.62	-21599	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2726	53.36	5.32	12	1.90	259.00	2600.00	30000	20230710	-53.93	11590	20240206	19.24	16500	-16.24	20240625	11590	19.24	20240206	30000	-53.93	20230710	11590	19.24	20240206	2.51	N	417010	500	98 억	517086	N	N	0	N	N
14	20240627	121302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13970	-660	5	-4.51	4451772260	314648	29.19	14630	14700	13900	19010	10250	14630	14147.35	2.62	-3608	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2755	53.94	5.37	12	1.60	259.00	2600.00	30000	20230710	-53.43	11590	20240206	20.53	16500	-15.33	20240625	11590	20.53	20240206	30000	-53.43	20230710	11590	20.53	20240206	2.51	N	417010	500	98 억	517086	N	N	0	N	N
15	20240627	111302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	-650	5	-4.44	3643229060	256762	23.82	14630	14700	13950	19010	10250	14630	14187.93	2.62	-2662	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2757	53.98	5.38	12	1.30	259.00	2600.00	30000	20230710	-53.40	11590	20240206	20.62	16500	-15.27	20240625	11590	20.62	20240206	30000	-53.40	20230710	11590	20.62	20240206	2.51	N	417010	500	98 억	517086	N	N	0	N	N
16	20240627	101302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14060	-570	5	-3.90	2740353720	192336	17.84	14630	14700	14000	19010	10250	14630	14246.36	2.62	5781	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2773	54.29	5.41	12	0.98	259.00	2600.00	30000	20230710	-53.13	11590	20240206	21.31	16500	-14.79	20240625	11590	21.31	20240206	30000	-53.13	20230710	11590	21.31	20240206	2.51	N	417010	500	98 억	517086	N	N	0	N	N
17	20240627	091302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	-280	5	-1.91	761104350	52473	4.87	14630	14700	14350	19010	10250	14630	14503.00	2.62	-396	15990	15310	14780	14100	13570	15045	13835	99	4380	500	10240	10	1	19724328	2830	55.41	5.52	12	0.27	259.00	2600.00	30000	20230710	-52.17	11590	20240206	23.81	16500	-13.03	20240625	11590	23.81	20240206	30000	-52.17	20230710	11590	23.81	20240206	2.51	N	417010	500	98 억	517086	N	N	0	N	N
18	20240626	161257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14630	-590	5	-3.88	15869312770	1064834	17.97	15050	15460	14250	19780	10660	15220	14903.86	2.80	-45144	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	2886	56.49	5.63	12	5.40	259.00	2600.00	30000	20230710	-51.23	11590	20240206	26.23	16500	-11.33	20240625	11590	26.23	20240206	30000	-51.23	20230710	11590	26.23	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
19	20240626	151302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	-870	5	-5.72	14095389920	943048	15.92	15050	15460	14250	19780	10660	15220	14946.33	2.80	-38610	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	2830	55.41	5.52	12	4.78	259.00	2600.00	30000	20230710	-52.17	11590	20240206	23.81	16500	-13.03	20240625	11590	23.81	20240206	30000	-52.17	20230710	11590	23.81	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
20	20240626	141259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14560	-660	5	-4.34	12207682060	812091	13.71	15050	15460	14510	19780	10660	15220	15032.17	2.80	-21720	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	2872	56.22	5.60	12	4.12	259.00	2600.00	30000	20230710	-51.47	11590	20240206	25.63	16500	-11.76	20240625	11590	25.63	20240206	30000	-51.47	20230710	11590	25.63	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
21	20240626	131258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14660	-560	5	-3.68	10916550700	723549	12.21	15050	15460	14650	19780	10660	15220	15087.32	2.80	-18659	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	2892	56.60	5.64	12	3.67	259.00	2600.00	30000	20230710	-51.13	11590	20240206	26.49	16500	-11.15	20240625	11590	26.49	20240206	30000	-51.13	20230710	11590	26.49	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
22	20240626	121256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	-390	5	-2.56	9849220170	651200	10.99	15050	15460	14750	19780	10660	15220	15124.57	2.80	-13765	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	2925	57.26	5.70	12	3.30	259.00	2600.00	30000	20230710	-50.57	11590	20240206	27.96	16500	-10.12	20240625	11590	27.96	20240206	30000	-50.57	20230710	11590	27.96	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
23	20240626	111259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	-150	5	-0.99	8448402350	557100	9.40	15050	15460	14870	19780	10660	15220	15164.86	2.80	-5465	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	2972	58.19	5.80	12	2.82	259.00	2600.00	30000	20230710	-49.77	11590	20240206	30.03	16500	-8.67	20240625	11590	30.03	20240206	30000	-49.77	20230710	11590	30.03	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
24	20240626	101256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15360	140	2	0.92	6206811300	410030	6.92	15050	15460	14870	19780	10660	15220	15137.25	2.80	10371	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	3030	59.31	5.91	12	2.08	259.00	2600.00	30000	20230710	-48.80	11590	20240206	32.53	16500	-6.91	20240625	11590	32.53	20240206	30000	-48.80	20230710	11590	32.53	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
25	20240626	091300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	-180	5	-1.18	1841390360	121748	2.06	15050	15280	14970	19780	10660	15220	15123.79	2.80	-14642	17940	16580	15140	13780	12340	17260	14460	99	4560	500	10650	10	1	19724328	2967	58.07	5.78	12	0.62	259.00	2600.00	30000	20230710	-49.87	11590	20240206	29.77	16500	-8.85	20240625	11590	29.77	20240206	30000	-49.87	20230710	11590	29.77	20240206	2.50	N	417010	500	98 억	552220	N	N	19	N	N
26	20240625	161255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	2070	2	15.74	92702554570	5890704	4198.47	13740	16500	13700	17090	9210	13150	15737.86	2.57	52583	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3002	58.76	5.85	12	29.87	259.00	2600.00	30000	20230619	-49.27	11590	20240206	31.32	16500	-7.76	20240625	11590	31.32	20240206	30000	-49.27	20230710	11590	31.32	20240206	2.51	N	417010	500	98 억	506295	N	N	19	N	N
27	20240625	151253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15240	2090	2	15.89	90871113400	5770071	4112.49	13740	16500	13700	17090	9210	13150	15748.70	2.57	34224	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3006	58.84	5.86	12	29.25	259.00	2600.00	30000	20230619	-49.20	11590	20240206	31.49	16500	-7.64	20240625	11590	31.49	20240206	30000	-49.20	20230710	11590	31.49	20240206	2.51	N	417010	500	98 억	506295	N	N	0	N	N
28	20240625	141256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	2310	2	17.57	86546812280	5488639	3911.91	13740	16500	13700	17090	9210	13150	15768.36	2.57	9514	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3049	59.69	5.95	12	27.83	259.00	2600.00	30000	20230619	-48.47	11590	20240206	33.39	16500	-6.30	20240625	11590	33.39	20240206	30000	-48.47	20230710	11590	33.39	20240206	2.51	N	417010	500	98 억	506295	N	N	0	N	N
29	20240625	131257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15470	2320	2	17.64	81758504430	5182486	3693.70	13740	16500	13700	17090	9210	13150	15775.92	2.57	16973	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3051	59.73	5.95	12	26.27	259.00	2600.00	30000	20230619	-48.43	11590	20240206	33.48	16500	-6.24	20240625	11590	33.48	20240206	30000	-48.43	20230710	11590	33.48	20240206	2.51	N	417010	500	98 억	506295	N	N	0	N	N
30	20240625	121300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	2530	2	19.24	77343603840	4899353	3491.91	13740	16500	13700	17090	9210	13150	15786.49	2.57	13952	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3093	60.54	6.03	12	24.84	259.00	2600.00	30000	20230619	-47.73	11590	20240206	35.29	16500	-4.97	20240625	11590	35.29	20240206	30000	-47.73	20230710	11590	35.29	20240206	2.51	N	417010	500	98 억	506295	N	N	0	N	N
31	20240625	111258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	2620	2	19.92	68051643980	4296398	3062.16	13740	16500	13700	17090	9210	13150	15839.23	2.57	12257	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3111	60.89	6.07	12	21.78	259.00	2600.00	30000	20230619	-47.43	11590	20240206	36.07	16500	-4.42	20240625	11590	36.07	20240206	30000	-47.43	20230710	11590	36.07	20240206	2.51	N	417010	500	98 억	506295	N	N	0	N	N
32	20240625	101256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16180	3030	2	23.04	50354525180	3194424	2276.76	13740	16480	13700	17090	9210	13150	15763.26	2.57	1603	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3191	62.47	6.22	12	16.20	259.00	2600.00	30000	20230619	-46.07	11590	20240206	39.60	16480	-1.82	20240625	11590	39.60	20240206	30000	-46.07	20230710	11590	39.60	20240206	2.51	N	417010	500	98 억	506295	N	N	0	N	N
33	20240625	091255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15380	2230	2	16.96	13133081320	855342	609.63	13740	16100	13700	17090	9210	13150	15354.19	2.57	529	14383	13766	13363	12746	12343	13565	12545	99	3940	500	9200	10	1	19724328	3034	59.38	5.92	12	4.34	259.00	2600.00	30000	20230619	-48.73	11590	20240206	32.70	16100	-4.47	20240625	11590	32.70	20240206	30000	-48.73	20230710	11590	32.70	20240206	2.51	N	417010	500	98 억	506295	N	N	0	N	N
34	20240624	161255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-850	5	-6.07	1839603700	138005	180.63	13920	13980	12960	18200	9800	14000	13330.41	2.63	-12782	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2594	50.77	5.06	12	0.70	259.00	2600.00	30000	20230619	-56.17	11590	20240206	13.46	15900	-17.30	20240109	11590	13.46	20240206	30000	-56.17	20230710	11590	13.46	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
35	20240624	151251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	-940	5	-6.71	1750264790	131216	171.74	13920	13980	12960	18200	9800	14000	13338.81	2.63	-9611	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2576	50.42	5.02	12	0.67	259.00	2600.00	30000	20230619	-56.47	11590	20240206	12.68	15900	-17.86	20240109	11590	12.68	20240206	30000	-56.47	20230710	11590	12.68	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
36	20240624	141253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	-750	5	-5.36	1206000350	89532	117.18	13920	13980	13210	18200	9800	14000	13470.05	2.63	-4882	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2613	51.16	5.10	12	0.45	259.00	2600.00	30000	20230619	-55.83	11590	20240206	14.32	15900	-16.67	20240109	11590	14.32	20240206	30000	-55.83	20230710	11590	14.32	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
37	20240624	131250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	-670	5	-4.79	998916850	73916	96.74	13920	13980	13260	18200	9800	14000	13514.22	2.63	-383	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2629	51.47	5.13	12	0.37	259.00	2600.00	30000	20230619	-55.57	11590	20240206	15.01	15900	-16.16	20240109	11590	15.01	20240206	30000	-55.57	20230710	11590	15.01	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
38	20240624	121252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	-650	5	-4.64	894837490	66095	86.51	13920	13980	13260	18200	9800	14000	13538.66	2.63	-322	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2633	51.54	5.13	12	0.34	259.00	2600.00	30000	20230619	-55.50	11590	20240206	15.19	15900	-16.04	20240109	11590	15.19	20240206	30000	-55.50	20230710	11590	15.19	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
39	20240624	111254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	-700	5	-5.00	806788960	59477	77.85	13920	13980	13270	18200	9800	14000	13564.72	2.63	-387	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2623	51.35	5.12	12	0.30	259.00	2600.00	30000	20230619	-55.67	11590	20240206	14.75	15900	-16.35	20240109	11590	14.75	20240206	30000	-55.67	20230710	11590	14.75	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
40	20240624	101252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-330	5	-2.36	347240180	25366	33.20	13920	13980	13640	18200	9800	14000	13689.20	2.63	6580	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2696	52.78	5.26	12	0.13	259.00	2600.00	30000	20230619	-54.43	11590	20240206	17.95	15900	-14.03	20240109	11590	17.95	20240206	30000	-54.43	20230710	11590	17.95	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
41	20240624	091253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13790	-210	5	-1.50	64177770	4648	6.08	13920	13980	13660	18200	9800	14000	13807.61	2.63	-1289	14553	14276	14053	13776	13553	14165	13665	99	4200	500	9800	10	1	19724328	2720	53.24	5.30	12	0.02	259.00	2600.00	30000	20230619	-54.03	11590	20240206	18.98	15900	-13.27	20240109	11590	18.98	20240206	30000	-54.03	20230710	11590	18.98	20240206	2.50	N	417010	500	98 억	519139	N	N	15	N	N
42	20240621	161208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-200	5	-1.41	1066073740	75936	81.20	14220	14330	13830	18460	9940	14200	14039.14	2.63	-531	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2761	54.05	5.38	12	0.38	259.00	2600.00	30000	20230619	-53.33	11590	20240206	20.79	15900	-11.95	20240109	11590	20.79	20240206	30000	-53.33	20230710	11590	20.79	20240206	2.50	N	417010	500	98 억	519693	N	N	15	N	N
43	20240621	151209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-270	5	-1.90	971213830	69152	73.95	14220	14330	13830	18460	9940	14200	14044.62	2.63	27	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2748	53.78	5.36	12	0.35	259.00	2600.00	30000	20230619	-53.57	11590	20240206	20.19	15900	-12.39	20240109	11590	20.19	20240206	30000	-53.57	20230710	11590	20.19	20240206	2.50	N	417010	500	98 억	519693	N	N	7	N	N
44	20240621	141207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-240	5	-1.69	763280210	54213	57.97	14220	14330	13960	18460	9940	14200	14079.28	2.63	2822	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2754	53.90	5.37	12	0.27	259.00	2600.00	30000	20230619	-53.47	11590	20240206	20.45	15900	-12.20	20240109	11590	20.45	20240206	30000	-53.47	20230710	11590	20.45	20240206	2.50	N	417010	500	98 억	519693	N	N	7	N	N
45	20240621	131209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-60	5	-0.42	624970970	44348	47.42	14220	14330	14000	18460	9940	14200	14092.43	2.63	6004	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2789	54.59	5.44	12	0.22	259.00	2600.00	30000	20230619	-52.87	11590	20240206	22.00	15900	-11.07	20240109	11590	22.00	20240206	30000	-52.87	20230710	11590	22.00	20240206	2.50	N	417010	500	98 억	519693	N	N	7	N	N
46	20240621	121212	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	-170	5	-1.20	594771270	42202	45.13	14220	14330	14000	18460	9940	14200	14093.44	2.63	5352	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2767	54.17	5.40	12	0.21	259.00	2600.00	30000	20230619	-53.23	11590	20240206	21.05	15900	-11.76	20240109	11590	21.05	20240206	30000	-53.23	20230710	11590	21.05	20240206	2.50	N	417010	500	98 억	519693	N	N	7	N	N
47	20240621	111210	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-180	5	-1.27	507766760	36018	38.51	14220	14330	14000	18460	9940	14200	14097.58	2.63	4874	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2765	54.13	5.39	12	0.18	259.00	2600.00	30000	20230619	-53.27	11590	20240206	20.97	15900	-11.82	20240109	11590	20.97	20240206	30000	-53.27	20230710	11590	20.97	20240206	2.50	N	417010	500	98 억	519693	N	N	7	N	N
48	20240621	101206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-60	5	-0.42	318484960	22547	24.11	14220	14330	14020	18460	9940	14200	14125.38	2.63	4390	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2789	54.59	5.44	12	0.11	259.00	2600.00	30000	20230619	-52.87	11590	20240206	22.00	15900	-11.07	20240109	11590	22.00	20240206	30000	-52.87	20230710	11590	22.00	20240206	2.50	N	417010	500	98 억	519693	N	N	7	N	N
49	20240621	091213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14160	-40	5	-0.28	69960200	4907	5.25	14220	14330	14160	18460	9940	14200	14257.22	2.63	854	14620	14410	14260	14050	13900	14335	13975	99	4260	500	9940	10	1	19724328	2793	54.67	5.45	12	0.02	259.00	2600.00	30000	20230619	-52.80	11590	20240206	22.17	15900	-10.94	20240109	11590	22.17	20240206	30000	-52.80	20230710	11590	22.17	20240206	2.50	N	417010	500	98 억	519693	N	N	7	N	N
50	20240620	161204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	-260	5	-1.80	1304892510	91588	64.66	14460	14470	14110	18790	10130	14460	14246.19	2.71	-13947	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2801	54.83	5.46	12	0.46	259.00	2600.00	30000	20230619	-52.67	11590	20240206	22.52	15900	-10.69	20240109	11590	22.52	20240206	30000	-52.67	20230710	11590	22.52	20240206	2.46	N	417010	500	98 억	533639	N	N	7	N	N
51	20240620	151200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14230	-230	5	-1.59	1233200070	86552	61.10	14460	14470	14110	18790	10130	14460	14247.84	2.71	-13597	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2807	54.94	5.47	12	0.44	259.00	2600.00	30000	20230619	-52.57	11590	20240206	22.78	15900	-10.50	20240109	11590	22.78	20240206	30000	-52.57	20230710	11590	22.78	20240206	2.46	N	417010	500	98 억	533639	N	N	102	N	N
52	20240620	141206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-210	5	-1.45	1102419780	77355	54.61	14460	14470	14110	18790	10130	14460	14251.17	2.71	-13326	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2811	55.02	5.48	12	0.39	259.00	2600.00	30000	20230619	-52.50	11590	20240206	22.95	15900	-10.38	20240109	11590	22.95	20240206	30000	-52.50	20230710	11590	22.95	20240206	2.46	N	417010	500	98 억	533639	N	N	102	N	N
53	20240620	131204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	-220	5	-1.52	958594330	67322	47.53	14460	14470	14110	18790	10130	14460	14238.62	2.71	-9167	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2809	54.98	5.48	12	0.34	259.00	2600.00	30000	20230619	-52.53	11590	20240206	22.86	15900	-10.44	20240109	11590	22.86	20240206	30000	-52.53	20230710	11590	22.86	20240206	2.46	N	417010	500	98 억	533639	N	N	102	N	N
54	20240620	121204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-210	5	-1.45	852741120	59902	42.29	14460	14470	14110	18790	10130	14460	14235.23	2.71	-9516	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2811	55.02	5.48	12	0.30	259.00	2600.00	30000	20230619	-52.50	11590	20240206	22.95	15900	-10.38	20240109	11590	22.95	20240206	30000	-52.50	20230710	11590	22.95	20240206	2.46	N	417010	500	98 억	533639	N	N	102	N	N
55	20240620	111204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14170	-290	5	-2.01	614235140	43062	30.40	14460	14470	14150	18790	10130	14460	14263.52	2.71	-9863	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2795	54.71	5.45	12	0.22	259.00	2600.00	30000	20230619	-52.77	11590	20240206	22.26	15900	-10.88	20240109	11590	22.26	20240206	30000	-52.77	20230710	11590	22.26	20240206	2.46	N	417010	500	98 억	533639	N	N	102	N	N
56	20240620	101206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	-260	5	-1.80	436272690	30513	21.54	14460	14470	14170	18790	10130	14460	14297.40	2.71	-8765	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2801	54.83	5.46	12	0.15	259.00	2600.00	30000	20230619	-52.67	11590	20240206	22.52	15900	-10.69	20240109	11590	22.52	20240206	30000	-52.67	20230710	11590	22.52	20240206	2.46	N	417010	500	98 억	533639	N	N	102	N	N
57	20240620	091212	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14390	-70	5	-0.48	133759370	9345	6.60	14460	14470	14230	18790	10130	14460	14311.88	2.71	1029	14826	14642	14396	14212	13966	14735	14305	99	4330	500	10120	10	1	19724328	2838	55.56	5.53	12	0.05	259.00	2600.00	30000	20230619	-52.03	11590	20240206	24.16	15900	-9.50	20240109	11590	24.16	20240206	30000	-52.03	20230710	11590	24.16	20240206	2.46	N	417010	500	98 억	533639	N	N	102	N	N
58	20240619	161159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14460	10	2	0.07	2027039190	141408	94.52	14300	14580	14150	18780	10120	14450	14334.27	2.59	18902	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2852	55.83	5.56	12	0.72	259.00	2600.00	30150	20230613	-52.04	11590	20240206	24.76	15900	-9.06	20240109	11590	24.76	20240206	30000	-51.80	20230619	11590	24.76	20240206	2.50	N	417010	500	98 억	511299	N	N	102	N	N
59	20240619	151200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14380	-70	5	-0.48	1927109170	134486	89.89	14300	14580	14150	18780	10120	14450	14329.17	2.59	18575	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2836	55.52	5.53	12	0.68	259.00	2600.00	30150	20230613	-52.31	11590	20240206	24.07	15900	-9.56	20240109	11590	24.07	20240206	30000	-52.07	20230619	11590	24.07	20240206	2.50	N	417010	500	98 억	511299	N	N	72	N	N
60	20240619	141208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	-250	5	-1.73	1746080470	121803	81.41	14300	14580	14150	18780	10120	14450	14335.00	2.59	16322	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2801	54.83	5.46	12	0.62	259.00	2600.00	30150	20230613	-52.90	11590	20240206	22.52	15900	-10.69	20240109	11590	22.52	20240206	30000	-52.67	20230619	11590	22.52	20240206	2.50	N	417010	500	98 억	511299	N	N	72	N	N
61	20240619	131156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14420	-30	5	-0.21	1505530910	104950	70.15	14300	14580	14150	18780	10120	14450	14344.92	2.59	19171	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2844	55.68	5.55	12	0.53	259.00	2600.00	30150	20230613	-52.17	11590	20240206	24.42	15900	-9.31	20240109	11590	24.42	20240206	30000	-51.93	20230619	11590	24.42	20240206	2.50	N	417010	500	98 억	511299	N	N	72	N	N
62	20240619	121157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14410	-40	5	-0.28	1212659850	84629	56.57	14300	14580	14150	18780	10120	14450	14328.70	2.59	18880	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2842	55.64	5.54	12	0.43	259.00	2600.00	30150	20230613	-52.21	11590	20240206	24.33	15900	-9.37	20240109	11590	24.33	20240206	30000	-51.97	20230619	11590	24.33	20240206	2.50	N	417010	500	98 억	511299	N	N	72	N	N
63	20240619	111201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	50	2	0.35	1048739920	73256	48.96	14300	14580	14150	18780	10120	14450	14315.55	2.59	17581	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2860	55.98	5.58	12	0.37	259.00	2600.00	30150	20230613	-51.91	11590	20240206	25.11	15900	-8.81	20240109	11590	25.11	20240206	30000	-51.67	20230619	11590	25.11	20240206	2.50	N	417010	500	98 억	511299	N	N	72	N	N
64	20240619	101203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14390	-60	5	-0.42	791724420	55428	37.05	14300	14580	14150	18780	10120	14450	14282.93	2.59	13504	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2838	55.56	5.53	12	0.28	259.00	2600.00	30150	20230613	-52.27	11590	20240206	24.16	15900	-9.50	20240109	11590	24.16	20240206	30000	-52.03	20230619	11590	24.16	20240206	2.50	N	417010	500	98 억	511299	N	N	72	N	N
65	20240619	091207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14440	-10	5	-0.07	178449070	12411	8.30	14300	14580	14300	18780	10120	14450	14376.52	2.59	1083	15296	14872	14576	14152	13856	14725	14005	99	4330	500	10110	10	1	19724328	2848	55.75	5.55	12	0.06	259.00	2600.00	30150	20230613	-52.11	11590	20240206	24.59	15900	-9.18	20240109	11590	24.59	20240206	30000	-51.87	20230619	11590	24.59	20240206	2.50	N	417010	500	98 억	511299	N	N	72	N	N
66	20240618	161153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14450	-150	5	-1.03	2174062500	148726	67.55	15000	15000	14280	18980	10220	14600	14618.04	2.62	-2686	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2850	55.79	5.56	12	0.75	259.00	2600.00	30150	20230613	-52.07	11590	20240206	24.68	15900	-9.12	20240109	11590	24.68	20240206	30000	-51.83	20230619	11590	24.68	20240206	2.27	N	417010	500	98 억	516463	N	N	72	N	N
67	20240618	151153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	-260	5	-1.78	2078895610	142109	64.55	15000	15000	14290	18980	10220	14600	14628.88	2.62	-5910	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2828	55.37	5.52	12	0.72	259.00	2600.00	30150	20230613	-52.44	11590	20240206	23.73	15900	-9.81	20240109	11590	23.73	20240206	30000	-52.20	20230619	11590	23.73	20240206	2.27	N	417010	500	98 억	516463	N	N	0	N	N
68	20240618	141157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14550	-50	5	-0.34	1683811350	114729	52.11	15000	15000	14520	18980	10220	14600	14676.42	2.62	-4624	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2870	56.18	5.60	12	0.58	259.00	2600.00	30150	20230613	-51.74	11590	20240206	25.54	15900	-8.49	20240109	11590	25.54	20240206	30000	-51.50	20230619	11590	25.54	20240206	2.27	N	417010	500	98 억	516463	N	N	0	N	N
69	20240618	131157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	20	2	0.14	1505737070	102501	46.56	15000	15000	14520	18980	10220	14600	14689.97	2.62	-3954	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2884	56.45	5.62	12	0.52	259.00	2600.00	30150	20230613	-51.51	11590	20240206	26.14	15900	-8.05	20240109	11590	26.14	20240206	30000	-51.27	20230619	11590	26.14	20240206	2.27	N	417010	500	98 억	516463	N	N	0	N	N
70	20240618	121153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14670	70	2	0.48	1224156290	83210	37.79	15000	15000	14520	18980	10220	14600	14711.65	2.62	-3867	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2894	56.64	5.64	12	0.42	259.00	2600.00	30150	20230613	-51.34	11590	20240206	26.57	15900	-7.74	20240109	11590	26.57	20240206	30000	-51.10	20230619	11590	26.57	20240206	2.27	N	417010	500	98 억	516463	N	N	0	N	N
71	20240618	111154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14750	150	2	1.03	1051092370	71427	32.44	15000	15000	14520	18980	10220	14600	14715.62	2.62	-1631	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2909	56.95	5.67	12	0.36	259.00	2600.00	30150	20230613	-51.08	11590	20240206	27.26	15900	-7.23	20240109	11590	27.26	20240206	30000	-50.83	20230619	11590	27.26	20240206	2.27	N	417010	500	98 억	516463	N	N	0	N	N
72	20240618	101153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	20	2	0.14	754246170	51423	23.36	15000	15000	14520	18980	10220	14600	14667.49	2.62	-1235	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2884	56.45	5.62	12	0.26	259.00	2600.00	30150	20230613	-51.51	11590	20240206	26.14	15900	-8.05	20240109	11590	26.14	20240206	30000	-51.27	20230619	11590	26.14	20240206	2.27	N	417010	500	98 억	516463	N	N	0	N	N
73	20240618	091203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14730	130	2	0.89	266214160	18046	8.20	15000	15000	14520	18980	10220	14600	14751.98	2.62	-396	15346	14972	14766	14392	14186	14870	14290	99	4380	500	10220	10	1	19724328	2905	56.87	5.67	12	0.09	259.00	2600.00	30150	20230613	-51.14	11590	20240206	27.09	15900	-7.36	20240109	11590	27.09	20240206	30000	-50.90	20230619	11590	27.09	20240206	2.27	N	417010	500	98 억	516463	N	N	0	N	N
74	20240617	161144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	20	2	0.14	3184259820	214629	37.69	14860	15140	14560	18950	10210	14580	14837.47	2.78	-31543	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2880	56.37	5.62	12	1.09	259.00	2600.00	30150	20230613	-51.58	11590	20240206	25.97	15900	-8.18	20240109	11590	25.97	20240206	30000	-51.33	20230619	11590	25.97	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
75	20240617	151152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	20	2	0.14	3093330050	208396	36.60	14860	15140	14590	18950	10210	14580	14844.44	2.78	-31219	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2880	56.37	5.62	12	1.06	259.00	2600.00	30150	20230613	-51.58	11590	20240206	25.97	15900	-8.18	20240109	11590	25.97	20240206	30000	-51.33	20230619	11590	25.97	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
76	20240617	141141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14670	90	2	0.62	2771059190	186398	32.73	14860	15140	14590	18950	10210	14580	14867.48	2.78	-26253	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2894	56.64	5.64	12	0.95	259.00	2600.00	30150	20230613	-51.34	11590	20240206	26.57	15900	-7.74	20240109	11590	26.57	20240206	30000	-51.10	20230619	11590	26.57	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
77	20240617	131141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	220	2	1.51	2623545040	176392	30.98	14860	15140	14590	18950	10210	14580	14874.59	2.78	-22757	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2919	57.14	5.69	12	0.89	259.00	2600.00	30150	20230613	-50.91	11590	20240206	27.70	15900	-6.92	20240109	11590	27.70	20240206	30000	-50.67	20230619	11590	27.70	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
78	20240617	121141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14760	180	2	1.23	2486659840	167118	29.35	14860	15140	14590	18950	10210	14580	14880.97	2.78	-20688	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2911	56.99	5.68	12	0.85	259.00	2600.00	30150	20230613	-51.04	11590	20240206	27.35	15900	-7.17	20240109	11590	27.35	20240206	30000	-50.80	20230619	11590	27.35	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
79	20240617	111132	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14780	200	2	1.37	2209209310	148295	26.04	14860	15140	14590	18950	10210	14580	14898.96	2.78	-15441	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2915	57.07	5.68	12	0.75	259.00	2600.00	30150	20230613	-50.98	11590	20240206	27.52	15900	-7.04	20240109	11590	27.52	20240206	30000	-50.73	20230619	11590	27.52	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
80	20240617	101132	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	250	2	1.71	1657245950	111434	19.57	14860	15140	14590	18950	10210	14580	14873.91	2.78	-7242	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2925	57.26	5.70	12	0.56	259.00	2600.00	30150	20230613	-50.81	11590	20240206	27.96	15900	-6.73	20240109	11590	27.96	20240206	30000	-50.57	20230619	11590	27.96	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
81	20240617	091136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	40	2	0.27	1143099150	76600	13.45	14860	15140	14590	18950	10210	14580	14926.24	2.78	-1288	16113	15346	14963	14196	13813	15155	14005	99	4370	500	10200	10	1	19724328	2884	56.45	5.62	12	0.39	259.00	2600.00	30150	20230613	-51.51	11590	20240206	26.14	15900	-8.05	20240109	11590	26.14	20240206	30000	-51.27	20230619	11590	26.14	20240206	2.37	N	417010	500	98 억	548106	N	N	0	N	N
82	20240614	160955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14580	-470	5	-3.12	8626439750	566804	230.30	15660	15730	14580	19560	10540	15050	15220.17	3.34	-112435	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	2876	56.29	5.61	12	2.87	259.00	2600.00	30150	20230613	-51.64	11590	20240206	25.80	15900	-8.30	20240109	11590	25.80	20240206	30000	-51.40	20230619	11590	25.80	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
83	20240614	150959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14780	-270	5	-1.79	8439307870	554028	225.11	15660	15730	14580	19560	10540	15050	15232.64	3.34	-110592	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	2915	57.07	5.68	12	2.81	259.00	2600.00	30150	20230613	-50.98	11590	20240206	27.52	15900	-7.04	20240109	11590	27.52	20240206	30000	-50.73	20230619	11590	27.52	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
84	20240614	140958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14740	-310	5	-2.06	7808077490	510974	207.62	15660	15730	14740	19560	10540	15050	15280.77	3.34	-110173	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	2907	56.91	5.67	12	2.59	259.00	2600.00	30150	20230613	-51.11	11590	20240206	27.18	15900	-7.30	20240109	11590	27.18	20240206	30000	-50.87	20230619	11590	27.18	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
85	20240614	131000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	-60	5	-0.40	7190096590	469306	190.69	15660	15730	14980	19560	10540	15050	15320.70	3.34	-108968	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	2957	57.88	5.77	12	2.38	259.00	2600.00	30150	20230613	-50.28	11590	20240206	29.34	15900	-5.72	20240109	11590	29.34	20240206	30000	-50.03	20230619	11590	29.34	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
86	20240614	121006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15100	50	2	0.33	6584788170	429078	174.34	15660	15730	15060	19560	10540	15050	15346.37	3.34	-92744	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	2978	58.30	5.81	12	2.18	259.00	2600.00	30150	20230613	-49.92	11590	20240206	30.28	15900	-5.03	20240109	11590	30.28	20240206	30000	-49.67	20230619	11590	30.28	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
87	20240614	111121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	160	2	1.06	6181393790	402434	163.52	15660	15730	15060	19560	10540	15050	15360.02	3.34	-86504	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	3000	58.73	5.85	12	2.04	259.00	2600.00	30150	20230613	-49.55	11590	20240206	31.23	15900	-4.34	20240109	11590	31.23	20240206	30000	-49.30	20230619	11590	31.23	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
88	20240614	101121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15380	330	2	2.19	5036000820	327101	132.91	15660	15730	15060	19560	10540	15050	15395.86	3.34	-65462	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	3034	59.38	5.92	12	1.66	259.00	2600.00	30150	20230613	-48.99	11590	20240206	32.70	15900	-3.27	20240109	11590	32.70	20240206	30000	-48.73	20230619	11590	32.70	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
89	20240614	091126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	100	2	0.66	2288364170	149178	60.61	15660	15660	15060	19560	10540	15050	15339.82	3.34	-48083	15583	15316	15033	14766	14483	15450	14900	99	4510	500	10530	10	1	19724328	2988	58.49	5.83	12	0.76	259.00	2600.00	30150	20230613	-49.75	11590	20240206	30.72	15900	-4.72	20240109	11590	30.72	20240206	30000	-49.50	20230619	11590	30.72	20240206	2.19	N	417010	500	98 억	658885	N	N	0	N	N
90	20240613	161107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15050	210	2	1.42	3670597280	243374	63.95	14950	15300	14750	19290	10390	14840	15082.10	3.24	18429	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2969	58.11	5.79	12	1.23	259.00	2600.00	30150	20230613	-50.08	11590	20240206	29.85	15900	-5.35	20240109	11590	29.85	20240206	30150	-50.08	20230613	11590	29.85	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
91	20240613	151126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	140	2	0.94	3448965340	228660	60.08	14950	15300	14750	19290	10390	14840	15083.38	3.24	20772	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2955	57.84	5.76	12	1.16	259.00	2600.00	30150	20230613	-50.32	11590	20240206	29.25	15900	-5.79	20240109	11590	29.25	20240206	30150	-50.32	20230613	11590	29.25	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
92	20240613	141115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	200	2	1.35	3156355410	209209	54.97	14950	15300	14750	19290	10390	14840	15087.09	3.24	23409	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2967	58.07	5.78	12	1.06	259.00	2600.00	30150	20230613	-50.12	11590	20240206	29.77	15900	-5.41	20240109	11590	29.77	20240206	30150	-50.12	20230613	11590	29.77	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
93	20240613	131114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	340	2	2.29	2968377500	196733	51.69	14950	15300	14750	19290	10390	14840	15088.36	3.24	22266	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2994	58.61	5.84	12	1.00	259.00	2600.00	30150	20230613	-49.65	11590	20240206	30.97	15900	-4.53	20240109	11590	30.97	20240206	30150	-49.65	20230613	11590	30.97	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
94	20240613	121117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	250	2	1.68	1935995650	128820	33.85	14950	15250	14750	19290	10390	14840	15028.69	3.24	6128	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2976	58.26	5.80	12	0.65	259.00	2600.00	30150	20230613	-49.95	11590	20240206	30.20	15900	-5.09	20240109	11590	30.20	20240206	30150	-49.95	20230613	11590	30.20	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
95	20240613	111111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14960	120	2	0.81	1754624690	116747	30.68	14950	15250	14750	19290	10390	14840	15029.29	3.24	4890	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2951	57.76	5.75	12	0.59	259.00	2600.00	30150	20230613	-50.38	11590	20240206	29.08	15900	-5.91	20240109	11590	29.08	20240206	30150	-50.38	20230613	11590	29.08	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
96	20240613	101109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	130	2	0.88	1458617720	96988	25.48	14950	15250	14750	19290	10390	14840	15039.16	3.24	8163	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2953	57.80	5.76	12	0.49	259.00	2600.00	30150	20230613	-50.35	11590	20240206	29.16	15900	-5.85	20240109	11590	29.16	20240206	30150	-50.35	20230613	11590	29.16	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
97	20240613	091118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15100	260	2	1.75	748655290	49489	13.00	14950	15250	14880	19290	10390	14840	15127.71	3.24	7641	15840	15340	14800	14300	13760	15590	14550	99	4450	500	10380	10	1	19724328	2978	58.30	5.81	12	0.25	259.00	2600.00	30150	20230613	-49.92	11590	20240206	30.28	15900	-5.03	20240109	11590	30.28	20240206	30150	-49.92	20230613	11590	30.28	20240206	2.19	N	417010	500	98 억	639711	N	N	0	N	N
98	20240612	161059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14840	690	2	4.88	5601195600	379141	192.43	14670	15300	14260	18390	9910	14150	14773.42	3.26	-2827	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2927	57.30	5.71	12	1.92	259.00	2600.00	30150	20230613	-50.78	11590	20240206	28.04	15900	-6.67	20240109	11590	28.04	20240206	30150	-50.78	20230613	11590	28.04	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
99	20240612	151112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	700	2	4.95	5392647750	365085	185.30	14670	15300	14260	18390	9910	14150	14770.99	3.26	-8297	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2929	57.34	5.71	12	1.85	259.00	2600.00	30150	20230613	-50.75	11590	20240206	28.13	15900	-6.60	20240109	11590	28.13	20240206	30150	-50.75	20230613	11590	28.13	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
100	20240612	141105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14710	560	2	3.96	5016270840	339571	172.35	14670	15300	14260	18390	9910	14150	14772.44	3.26	-14817	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2901	56.80	5.66	12	1.72	259.00	2600.00	30150	20230613	-51.21	11590	20240206	26.92	15900	-7.48	20240109	11590	26.92	20240206	30150	-51.21	20230613	11590	26.92	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
101	20240612	131106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	640	2	4.52	4607285990	311912	158.31	14670	15300	14260	18390	9910	14150	14771.17	3.26	-13117	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2917	57.10	5.69	12	1.58	259.00	2600.00	30150	20230613	-50.95	11590	20240206	27.61	15900	-6.98	20240109	11590	27.61	20240206	30150	-50.95	20230613	11590	27.61	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
102	20240612	121106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14560	410	2	2.90	4180195440	282920	143.59	14670	15300	14260	18390	9910	14150	14775.26	3.26	-9458	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2872	56.22	5.60	12	1.43	259.00	2600.00	30150	20230613	-51.71	11590	20240206	25.63	15900	-8.43	20240109	11590	25.63	20240206	30150	-51.71	20230613	11590	25.63	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
103	20240612	111103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	350	2	2.47	3466036560	234240	118.89	14670	15300	14260	18390	9910	14150	14797.03	3.26	8453	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2860	55.98	5.58	12	1.19	259.00	2600.00	30150	20230613	-51.91	11590	20240206	25.11	15900	-8.81	20240109	11590	25.11	20240206	30150	-51.91	20230613	11590	25.11	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
104	20240612	101106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14330	180	2	1.27	3226944740	217695	110.49	14670	15300	14260	18390	9910	14150	14823.34	3.26	14081	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2826	55.33	5.51	12	1.10	259.00	2600.00	30150	20230613	-52.47	11590	20240206	23.64	15900	-9.87	20240109	11590	23.64	20240206	30150	-52.47	20230613	11590	23.64	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
105	20240612	091109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	680	2	4.81	1947166650	130335	66.15	14670	15300	14620	18390	9910	14150	14939.90	3.26	11523	15290	14720	14160	13590	13030	15005	13875	99	4240	500	9900	10	1	19724328	2925	57.26	5.70	12	0.66	259.00	2600.00	30150	20230613	-50.81	11590	20240206	27.96	15900	-6.73	20240109	11590	27.96	20240206	30150	-50.81	20230613	11590	27.96	20240206	2.24	N	417010	500	98 억	643255	N	N	1	N	N
106	20240610	161054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	80	2	0.59	698767790	51010	74.89	13650	13930	13500	17740	9560	13650	13698.62	3.14	11507	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2708	53.01	5.28	12	0.26	259.00	2600.00	30150	20230613	-54.46	11590	20240206	18.46	15900	-13.65	20240109	11590	18.46	20240206	30150	-54.46	20230613	11590	18.46	20240206	2.23	N	417010	500	98 억	619349	N	N	54	N	N
107	20240610	151106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	90	2	0.66	674683720	49256	72.32	13650	13930	13500	17740	9560	13650	13697.49	3.14	11299	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2710	53.05	5.28	12	0.25	259.00	2600.00	30150	20230613	-54.43	11590	20240206	18.55	15900	-13.58	20240109	11590	18.55	20240206	30150	-54.43	20230613	11590	18.55	20240206	2.23	N	417010	500	98 억	619349	N	N	12	N	N
108	20240610	141100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	80	2	0.59	618190680	45139	66.27	13650	13930	13500	17740	9560	13650	13695.27	3.14	11863	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2708	53.01	5.28	12	0.23	259.00	2600.00	30150	20230613	-54.46	11590	20240206	18.46	15900	-13.65	20240109	11590	18.46	20240206	30150	-54.46	20230613	11590	18.46	20240206	2.23	N	417010	500	98 억	619349	N	N	12	N	N
109	20240610	131056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	170	2	1.25	538084380	39353	57.78	13650	13880	13500	17740	9560	13650	13673.27	3.14	11989	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2726	53.36	5.32	12	0.20	259.00	2600.00	30150	20230613	-54.16	11590	20240206	19.24	15900	-13.08	20240109	11590	19.24	20240206	30150	-54.16	20230613	11590	19.24	20240206	2.23	N	417010	500	98 억	619349	N	N	12	N	N
110	20240610	121058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	40	2	0.29	467286240	34188	50.19	13650	13880	13500	17740	9560	13650	13668.14	3.14	9233	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2700	52.86	5.27	12	0.17	259.00	2600.00	30150	20230613	-54.59	11590	20240206	18.12	15900	-13.90	20240109	11590	18.12	20240206	30150	-54.59	20230613	11590	18.12	20240206	2.23	N	417010	500	98 억	619349	N	N	12	N	N
111	20240610	111102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	-10	5	-0.07	392618660	28730	42.18	13650	13880	13500	17740	9560	13650	13665.81	3.14	5544	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2690	52.66	5.25	12	0.15	259.00	2600.00	30150	20230613	-54.76	11590	20240206	17.69	15900	-14.21	20240109	11590	17.69	20240206	30150	-54.76	20230613	11590	17.69	20240206	2.23	N	417010	500	98 억	619349	N	N	12	N	N
112	20240610	101058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-70	5	-0.51	297228310	21695	31.85	13650	13880	13530	17740	9560	13650	13700.31	3.14	4581	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2679	52.43	5.22	12	0.11	259.00	2600.00	30150	20230613	-54.96	11590	20240206	17.17	15900	-14.59	20240109	11590	17.17	20240206	30150	-54.96	20230613	11590	17.17	20240206	2.23	N	417010	500	98 억	619349	N	N	12	N	N
113	20240610	091104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13710	60	2	0.44	45832790	3373	4.95	13650	13710	13530	17740	9560	13650	13588.14	3.14	-417	14390	14020	13710	13340	13030	13865	13185	99	4090	500	9550	10	1	19724328	2704	52.93	5.27	12	0.02	259.00	2600.00	30150	20230613	-54.53	11590	20240206	18.29	15900	-13.77	20240109	11590	18.29	20240206	30150	-54.53	20230613	11590	18.29	20240206	2.23	N	417010	500	98 억	619349	N	N	12	N	N
114	20240607	161131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13650	-130	5	-0.94	926490860	68084	68.39	13720	14080	13400	17910	9650	13780	13608.05	3.12	3055	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2692	52.70	5.25	12	0.35	259.00	2600.00	30150	20230613	-54.73	11590	20240206	17.77	15900	-14.15	20240109	11590	17.77	20240206	30150	-54.73	20230613	11590	17.77	20240206	2.25	N	417010	500	98 억	616298	N	N	12	N	N
115	20240607	151145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-170	5	-1.23	904554170	66477	66.77	13720	14080	13400	17910	9650	13780	13607.02	3.12	3344	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2684	52.55	5.23	12	0.34	259.00	2600.00	30150	20230613	-54.86	11590	20240206	17.43	15900	-14.40	20240109	11590	17.43	20240206	30150	-54.86	20230613	11590	17.43	20240206	2.25	N	417010	500	98 억	616298	N	N	4	N	N
116	20240607	141133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	-160	5	-1.16	802925740	59005	59.27	13720	14080	13400	17910	9650	13780	13607.76	3.12	1870	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2686	52.59	5.24	12	0.30	259.00	2600.00	30150	20230613	-54.83	11590	20240206	17.52	15900	-14.34	20240109	11590	17.52	20240206	30150	-54.83	20230613	11590	17.52	20240206	2.25	N	417010	500	98 억	616298	N	N	4	N	N
117	20240607	131133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	-90	5	-0.65	729429490	53610	53.85	13720	14080	13400	17910	9650	13780	13606.22	3.12	-304	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2700	52.86	5.27	12	0.27	259.00	2600.00	30150	20230613	-54.59	11590	20240206	18.12	15900	-13.90	20240109	11590	18.12	20240206	30150	-54.59	20230613	11590	18.12	20240206	2.25	N	417010	500	98 억	616298	N	N	4	N	N
118	20240607	121137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-110	5	-0.80	594925210	43746	43.94	13720	14080	13400	17910	9650	13780	13599.53	3.12	-3874	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2696	52.78	5.26	12	0.22	259.00	2600.00	30150	20230613	-54.66	11590	20240206	17.95	15900	-14.03	20240109	11590	17.95	20240206	30150	-54.66	20230613	11590	17.95	20240206	2.25	N	417010	500	98 억	616298	N	N	4	N	N
119	20240607	111117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	-180	5	-1.31	505632920	37208	37.37	13720	14080	13400	17910	9650	13780	13589.36	3.12	-7358	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2683	52.51	5.23	12	0.19	259.00	2600.00	30150	20230613	-54.89	11590	20240206	17.34	15900	-14.47	20240109	11590	17.34	20240206	30150	-54.89	20230613	11590	17.34	20240206	2.25	N	417010	500	98 억	616298	N	N	4	N	N
120	20240607	101137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	-270	5	-1.96	337471000	24768	24.88	13720	14080	13500	17910	9650	13780	13625.28	3.12	-6531	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2665	52.16	5.20	12	0.13	259.00	2600.00	30150	20230613	-55.19	11590	20240206	16.57	15900	-15.03	20240109	11590	16.57	20240206	30150	-55.19	20230613	11590	16.57	20240206	2.25	N	417010	500	98 억	616298	N	N	4	N	N
121	20240607	091136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13830	50	2	0.36	60534840	4360	4.38	13720	14080	13720	17910	9650	13780	13884.14	3.12	-1425	14780	14280	13940	13440	13100	14110	13270	99	4130	500	9640	10	1	19724328	2728	53.40	5.32	12	0.02	259.00	2600.00	30150	20230613	-54.13	11590	20240206	19.33	15900	-13.02	20240109	11590	19.33	20240206	30150	-54.13	20230613	11590	19.33	20240206	2.25	N	417010	500	98 억	616298	N	N	4	N	N
122	20240605	161132	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13780	-120	5	-0.86	1385731270	99240	128.26	14170	14440	13600	18070	9730	13900	13963.56	3.14	-2787	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2718	53.20	5.30	12	0.50	259.00	2600.00	30150	20230613	-54.30	11590	20240206	18.90	15900	-13.33	20240109	11590	18.90	20240206	30150	-54.30	20230613	11590	18.90	20240206	2.33	N	417010	500	98 억	619219	N	N	4	N	N
123	20240605	151129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13710	-190	5	-1.37	1350171040	96653	124.92	14170	14440	13600	18070	9730	13900	13969.26	3.14	-1881	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2704	52.93	5.27	12	0.49	259.00	2600.00	30150	20230613	-54.53	11590	20240206	18.29	15900	-13.77	20240109	11590	18.29	20240206	30150	-54.53	20230613	11590	18.29	20240206	2.33	N	417010	500	98 억	619219	N	N	2	N	N
124	20240605	141130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	-10	5	-0.07	1062928680	75737	97.89	14170	14440	13830	18070	9730	13900	14034.47	3.14	471	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2740	53.63	5.34	12	0.38	259.00	2600.00	30150	20230613	-53.93	11590	20240206	19.84	15900	-12.64	20240109	11590	19.84	20240206	30150	-53.93	20230613	11590	19.84	20240206	2.33	N	417010	500	98 억	619219	N	N	2	N	N
125	20240605	131129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	20	2	0.14	948437940	67516	87.26	14170	14440	13830	18070	9730	13900	14047.60	3.14	2056	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2746	53.75	5.35	12	0.34	259.00	2600.00	30150	20230613	-53.83	11590	20240206	20.10	15900	-12.45	20240109	11590	20.10	20240206	30150	-53.83	20230613	11590	20.10	20240206	2.33	N	417010	500	98 억	619219	N	N	2	N	N
126	20240605	121127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-50	5	-0.36	877235870	62382	80.63	14170	14440	13830	18070	9730	13900	14062.32	3.14	3616	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2732	53.47	5.33	12	0.32	259.00	2600.00	30150	20230613	-54.06	11590	20240206	19.50	15900	-12.89	20240109	11590	19.50	20240206	30150	-54.06	20230613	11590	19.50	20240206	2.33	N	417010	500	98 억	619219	N	N	2	N	N
127	20240605	111129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	100	2	0.72	751572960	53356	68.96	14170	14440	13840	18070	9730	13900	14086.01	3.14	7481	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2761	54.05	5.38	12	0.27	259.00	2600.00	30150	20230613	-53.57	11590	20240206	20.79	15900	-11.95	20240109	11590	20.79	20240206	30150	-53.57	20230613	11590	20.79	20240206	2.33	N	417010	500	98 억	619219	N	N	2	N	N
128	20240605	101124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14260	360	2	2.59	562659400	39958	51.64	14170	14440	13840	18070	9730	13900	14081.27	3.14	7771	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2813	55.06	5.48	12	0.20	259.00	2600.00	30150	20230613	-52.70	11590	20240206	23.04	15900	-10.31	20240109	11590	23.04	20240206	30150	-52.70	20230613	11590	23.04	20240206	2.33	N	417010	500	98 억	619219	N	N	2	N	N
129	20240605	091125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	20	2	0.14	160814360	11519	14.89	14170	14240	13890	18070	9730	13900	13960.79	3.14	7234	14420	14160	13890	13630	13360	14290	13760	99	4170	500	9730	10	1	19724328	2746	53.75	5.35	12	0.06	259.00	2600.00	30150	20230613	-53.83	11590	20240206	20.10	15900	-12.45	20240109	11590	20.10	20240206	30150	-53.83	20230613	11590	20.10	20240206	2.33	N	417010	500	98 억	619219	N	N	2	N	N
130	20240604	161116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	20	2	0.14	1060014580	76312	121.33	13830	14150	13620	18040	9720	13880	13890.48	3.09	9563	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2742	53.67	5.35	12	0.39	259.00	2600.00	30150	20230613	-53.90	11590	20240206	19.93	15900	-12.58	20240109	11590	19.93	20240206	30150	-53.90	20230613	11590	19.93	20240206	2.32	N	417010	500	98 억	609379	N	N	2	N	N
131	20240604	151117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	80	2	0.58	974150210	70144	111.52	13830	14150	13620	18040	9720	13880	13887.86	3.09	8042	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2754	53.90	5.37	12	0.36	259.00	2600.00	30150	20230613	-53.70	11590	20240206	20.45	15900	-12.20	20240109	11590	20.45	20240206	30150	-53.70	20230613	11590	20.45	20240206	2.32	N	417010	500	98 억	609379	N	N	0	N	N
132	20240604	141119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	-10	5	-0.07	793911750	57157	90.88	13830	14150	13620	18040	9720	13880	13890.02	3.09	7363	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2736	53.55	5.33	12	0.29	259.00	2600.00	30150	20230613	-54.00	11590	20240206	19.67	15900	-12.77	20240109	11590	19.67	20240206	30150	-54.00	20230613	11590	19.67	20240206	2.32	N	417010	500	98 억	609379	N	N	0	N	N
133	20240604	131116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	20	2	0.14	607827670	43767	69.59	13830	14150	13620	18040	9720	13880	13887.81	3.09	6988	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2742	53.67	5.35	12	0.22	259.00	2600.00	30150	20230613	-53.90	11590	20240206	19.93	15900	-12.58	20240109	11590	19.93	20240206	30150	-53.90	20230613	11590	19.93	20240206	2.32	N	417010	500	98 억	609379	N	N	0	N	N
134	20240604	121114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	140	2	1.01	535525930	38577	61.33	13830	14150	13620	18040	9720	13880	13882.00	3.09	6043	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2765	54.13	5.39	12	0.20	259.00	2600.00	30150	20230613	-53.50	11590	20240206	20.97	15900	-11.82	20240109	11590	20.97	20240206	30150	-53.50	20230613	11590	20.97	20240206	2.32	N	417010	500	98 억	609379	N	N	0	N	N
135	20240604	111110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-30	5	-0.22	405687270	29221	46.46	13830	14150	13620	18040	9720	13880	13883.42	3.09	5043	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2732	53.47	5.33	12	0.15	259.00	2600.00	30150	20230613	-54.06	11590	20240206	19.50	15900	-12.89	20240109	11590	19.50	20240206	30150	-54.06	20230613	11590	19.50	20240206	2.32	N	417010	500	98 억	609379	N	N	0	N	N
136	20240604	101115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	-20	5	-0.14	327681960	23570	37.47	13830	14150	13620	18040	9720	13880	13902.50	3.09	7049	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2734	53.51	5.33	12	0.12	259.00	2600.00	30150	20230613	-54.03	11590	20240206	19.59	15900	-12.83	20240109	11590	19.59	20240206	30150	-54.03	20230613	11590	19.59	20240206	2.32	N	417010	500	98 억	609379	N	N	0	N	N
137	20240604	091113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	-40	5	-0.29	73788620	5368	8.53	13830	13840	13620	18040	9720	13880	13746.02	3.09	1690	14760	14320	13960	13520	13160	14140	13340	99	4160	500	9710	10	1	19724328	2730	53.44	5.32	12	0.03	259.00	2600.00	30150	20230613	-54.10	11590	20240206	19.41	15900	-12.96	20240109	11590	19.41	20240206	30150	-54.10	20230613	11590	19.41	20240206	2.32	N	417010	500	98 억	609379	N	N	0	N	N
138	20240603	161101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-30	5	-0.22	872264340	62754	97.15	14150	14400	13600	18080	9740	13910	13899.77	3.09	-338	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2738	53.59	5.34	12	0.32	259.00	2600.00	30150	20230613	-53.96	11590	20240206	19.76	15900	-12.70	20240109	11590	19.76	20240206	30150	-53.96	20230613	11590	19.76	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N
139	20240603	151101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	-180	5	-1.29	856241090	61597	95.36	14150	14400	13600	18080	9740	13910	13900.69	3.09	-116	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2708	53.01	5.28	12	0.31	259.00	2600.00	30150	20230613	-54.46	11590	20240206	18.46	15900	-13.65	20240109	11590	18.46	20240206	30150	-54.46	20230613	11590	18.46	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N
140	20240603	141101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	-160	5	-1.15	766529760	55058	85.24	14150	14400	13600	18080	9740	13910	13922.22	3.09	-1984	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2712	53.09	5.29	12	0.28	259.00	2600.00	30150	20230613	-54.39	11590	20240206	18.64	15900	-13.52	20240109	11590	18.64	20240206	30150	-54.39	20230613	11590	18.64	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N
141	20240603	131101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13710	-200	5	-1.44	663140910	47504	73.54	14150	14400	13600	18080	9740	13910	13959.69	3.09	-1107	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2704	52.93	5.27	12	0.24	259.00	2600.00	30150	20230613	-54.53	11590	20240206	18.29	15900	-13.77	20240109	11590	18.29	20240206	30150	-54.53	20230613	11590	18.29	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N
142	20240603	121100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-60	5	-0.43	579634740	41411	64.11	14150	14400	13600	18080	9740	13910	13997.12	3.09	-2403	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2732	53.47	5.33	12	0.21	259.00	2600.00	30150	20230613	-54.06	11590	20240206	19.50	15900	-12.89	20240109	11590	19.50	20240206	30150	-54.06	20230613	11590	19.50	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N
143	20240603	111055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	-180	5	-1.29	525620200	37489	58.04	14150	14400	13600	18080	9740	13910	14020.65	3.09	-853	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2708	53.01	5.28	12	0.19	259.00	2600.00	30150	20230613	-54.46	11590	20240206	18.46	15900	-13.65	20240109	11590	18.46	20240206	30150	-54.46	20230613	11590	18.46	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N
144	20240603	101049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	70	2	0.50	390494180	27653	42.81	14150	14400	13910	18080	9740	13910	14121.22	3.09	-2347	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2757	53.98	5.38	12	0.14	259.00	2600.00	30150	20230613	-53.63	11590	20240206	20.62	15900	-12.08	20240109	11590	20.62	20240206	30150	-53.63	20230613	11590	20.62	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N
145	20240603	091048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	80	2	0.58	71366010	5070	7.85	14150	14250	13990	18080	9740	13910	14076.14	3.09	1712	14423	14166	13983	13726	13543	14075	13635	99	4170	500	9730	10	1	19724328	2759	54.02	5.38	12	0.03	259.00	2600.00	30150	20230613	-53.60	11590	20240206	20.71	15900	-12.01	20240109	11590	20.71	20240206	30150	-53.60	20230613	11590	20.71	20240206	2.31	N	417010	500	98 억	609575	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History