KissMeData/073010/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240531	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	5	2	0.12	916764115	225128	39.19	4060	4130	4015	5250	2830	4040	4072.28	3.34	-50614	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1626	11.76	3.20	12	0.56	344.00	1263.00	5650	20240513	-28.41	1921	20230601	110.57	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	1950	107.44	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
3	20240531	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	10	2	0.25	867777245	213030	37.08	4060	4130	4015	5250	2830	4040	4073.50	3.34	-45795	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1628	11.77	3.21	12	0.53	344.00	1263.00	5650	20240513	-28.32	1921	20230601	110.83	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	1950	107.69	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
4	20240531	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	50	2	1.24	718475540	176247	30.68	4060	4130	4015	5250	2830	4040	4076.53	3.34	-38241	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1644	11.89	3.24	12	0.44	344.00	1263.00	5650	20240513	-27.61	1921	20230601	112.91	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	1950	109.74	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
5	20240531	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	50	2	1.24	641489815	157403	27.40	4060	4130	4015	5250	2830	4040	4075.46	3.34	-39556	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1644	11.89	3.24	12	0.39	344.00	1263.00	5650	20240513	-27.61	1921	20230601	112.91	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	1950	109.74	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
6	20240531	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	55	2	1.36	549090735	134872	23.48	4060	4110	4015	5250	2830	4040	4071.20	3.34	-36522	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1646	11.90	3.24	12	0.34	344.00	1263.00	5650	20240513	-27.52	1921	20230601	113.17	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	1950	110.00	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
7	20240531	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	35	2	0.87	387576770	95346	16.60	4060	4110	4015	5250	2830	4040	4064.95	3.34	-38084	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1638	11.85	3.23	12	0.24	344.00	1263.00	5650	20240513	-27.88	1921	20230601	112.13	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	1950	108.97	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
8	20240531	100651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	35	2	0.87	263382205	64870	11.29	4060	4110	4015	5250	2830	4040	4060.15	3.34	-19508	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1638	11.85	3.23	12	0.16	344.00	1263.00	5650	20240513	-27.88	1921	20230601	112.13	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	1950	108.97	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
9	20240531	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	0	3	0.00	26964995	6645	1.16	4060	4090	4040	5250	2830	4040	4057.94	3.34	75	4296	4167	4061	3932	3826	4115	3880	201	1210	500	2900	5	1	40191250	1624	11.74	3.20	12	0.02	344.00	1263.00	5650	20240513	-28.50	1921	20230601	110.31	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	1950	107.18	20230601	1.47	N	073010	500	200 억	1343747	N	N	N	N
10	20240530	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	-65	5	-1.58	2324942300	573487	74.36	4110	4190	3955	5330	2875	4105	4054.08	3.28	26079	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1624	11.74	3.20	12	1.43	344.00	1263.00	5650	20240513	-28.50	1921	20230601	110.31	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	1950	107.18	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
11	20240530	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	-25	5	-0.61	2250319570	555066	71.97	4110	4190	3955	5330	2875	4105	4054.15	3.28	26189	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1640	11.86	3.23	12	1.38	344.00	1263.00	5650	20240513	-27.79	1921	20230601	112.39	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	1950	109.23	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
12	20240530	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	-60	5	-1.46	2033586040	501235	64.99	4110	4190	3955	5330	2875	4105	4057.15	3.28	17215	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1626	11.76	3.20	12	1.25	344.00	1263.00	5650	20240513	-28.41	1921	20230601	110.57	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	1950	107.44	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
13	20240530	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	-25	5	-0.61	1817494305	448166	58.11	4110	4190	3955	5330	2875	4105	4055.40	3.28	33876	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1640	11.86	3.23	12	1.12	344.00	1263.00	5650	20240513	-27.79	1921	20230601	112.39	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	1950	109.23	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
14	20240530	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4145	40	2	0.97	1575508265	389357	50.49	4110	4155	3955	5330	2875	4105	4046.44	3.28	35664	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1666	12.05	3.28	12	0.97	344.00	1263.00	5650	20240513	-26.64	1921	20230601	115.77	5650	-26.64	20240513	2690	54.09	20240117	5650	-26.64	20240513	1950	112.56	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
15	20240530	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	-30	5	-0.73	1394031100	345265	44.77	4110	4150	3955	5330	2875	4105	4037.57	3.28	57202	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1638	11.85	3.23	12	0.86	344.00	1263.00	5650	20240513	-27.88	1921	20230601	112.13	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	1950	108.97	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
16	20240530	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-135	5	-3.29	1137696500	281610	36.51	4110	4150	3970	5330	2875	4105	4039.97	3.28	56181	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1596	11.54	3.14	12	0.70	344.00	1263.00	5650	20240513	-29.73	1921	20230601	106.66	5650	-29.73	20240513	2690	47.58	20240117	5650	-29.73	20240513	1950	103.59	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
17	20240530	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	20	2	0.49	44712890	10822	1.40	4110	4150	4110	5330	2875	4105	4131.67	3.28	-2949	4418	4261	4163	4006	3908	4212	3957	201	1225	500	2950	5	1	40191250	1658	11.99	3.27	12	0.03	344.00	1263.00	5650	20240513	-26.99	1921	20230601	114.73	5650	-26.99	20240513	2690	53.35	20240117	5650	-26.99	20240513	1950	111.54	20230601	1.51	N	073010	500	200 억	1318754	N	N	N	N
18	20240529	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4105	-130	5	-3.07	3187553720	769918	178.48	4235	4320	4065	5500	2965	4235	4140.14	3.09	71979	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1650	11.93	3.25	12	1.92	344.00	1263.00	5650	20240513	-27.35	1921	20230601	113.69	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	1950	110.51	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
19	20240529	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	-100	5	-2.36	3084112825	744779	172.65	4235	4320	4065	5500	2965	4235	4140.98	3.09	65790	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1662	12.02	3.27	12	1.85	344.00	1263.00	5650	20240513	-26.81	1921	20230601	115.25	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	1950	112.05	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
20	20240529	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4210	-25	5	-0.59	2664160845	643339	149.14	4235	4320	4065	5500	2965	4235	4141.15	3.09	40244	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1692	12.24	3.33	12	1.60	344.00	1263.00	5650	20240513	-25.49	1921	20230601	119.16	5650	-25.49	20240513	2690	56.51	20240117	5650	-25.49	20240513	1950	115.90	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
21	20240529	130642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	-110	5	-2.60	2116040620	513609	119.06	4235	4285	4065	5500	2965	4235	4119.94	3.09	82169	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1658	11.99	3.27	12	1.28	344.00	1263.00	5650	20240513	-26.99	1921	20230601	114.73	5650	-26.99	20240513	2690	53.35	20240117	5650	-26.99	20240513	1950	111.54	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
22	20240529	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4130	-105	5	-2.48	1724885185	418408	96.99	4235	4285	4065	5500	2965	4235	4122.49	3.09	62412	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1660	12.01	3.27	12	1.04	344.00	1263.00	5650	20240513	-26.90	1921	20230601	114.99	5650	-26.90	20240513	2690	53.53	20240117	5650	-26.90	20240513	1950	111.79	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
23	20240529	110643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4110	-125	5	-2.95	1467714140	356095	82.55	4235	4285	4065	5500	2965	4235	4121.69	3.09	49311	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1652	11.95	3.25	12	0.89	344.00	1263.00	5650	20240513	-27.26	1921	20230601	113.95	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	1950	110.77	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
24	20240529	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4105	-130	5	-3.07	1091126605	264088	61.22	4235	4285	4065	5500	2965	4235	4131.68	3.09	28361	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1650	11.93	3.25	12	0.66	344.00	1263.00	5650	20240513	-27.35	1921	20230601	113.69	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	1950	110.51	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
25	20240529	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4225	-10	5	-0.24	78650825	18605	4.31	4235	4285	4205	5500	2965	4235	4227.40	3.09	-4838	4531	4382	4271	4122	4011	4327	4067	201	1265	500	3040	5	1	40191250	1698	12.28	3.35	12	0.05	344.00	1263.00	5650	20240513	-25.22	1921	20230601	119.94	5650	-25.22	20240513	2690	57.06	20240117	5650	-25.22	20240513	1950	116.67	20230601	1.50	N	073010	500	200 억	1241556	N	N	N	N
26	20240528	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4235	-85	5	-1.97	1836870270	428091	96.48	4400	4420	4160	5610	3025	4320	4290.84	3.26	-69965	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1702	12.31	3.35	12	1.07	344.00	1263.00	5650	20240513	-25.04	1871	20230519	126.35	5650	-25.04	20240513	2690	57.43	20240117	5650	-25.04	20240513	1950	117.18	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
27	20240528	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4220	-100	5	-2.31	1721808760	400821	90.33	4400	4420	4160	5610	3025	4320	4295.70	3.26	-66801	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1696	12.27	3.34	12	1.00	344.00	1263.00	5650	20240513	-25.31	1871	20230519	125.55	5650	-25.31	20240513	2690	56.88	20240117	5650	-25.31	20240513	1950	116.41	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
28	20240528	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4220	-100	5	-2.31	1441227055	334004	75.27	4400	4420	4185	5610	3025	4320	4315.00	3.26	-70799	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1696	12.27	3.34	12	0.83	344.00	1263.00	5650	20240513	-25.31	1871	20230519	125.55	5650	-25.31	20240513	2690	56.88	20240117	5650	-25.31	20240513	1950	116.41	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
29	20240528	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4220	-100	5	-2.31	1331269285	308080	69.43	4400	4420	4185	5610	3025	4320	4321.18	3.26	-60897	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1696	12.27	3.34	12	0.77	344.00	1263.00	5650	20240513	-25.31	1871	20230519	125.55	5650	-25.31	20240513	2690	56.88	20240117	5650	-25.31	20240513	1950	116.41	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
30	20240528	120638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4285	-35	5	-0.81	1075615260	247711	55.83	4400	4420	4280	5610	3025	4320	4342.22	3.26	-57037	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1722	12.46	3.39	12	0.62	344.00	1263.00	5650	20240513	-24.16	1871	20230519	129.02	5650	-24.16	20240513	2690	59.29	20240117	5650	-24.16	20240513	1950	119.74	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
31	20240528	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	40	2	0.93	734653560	168713	38.02	4400	4420	4300	5610	3025	4320	4354.46	3.26	-39603	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1752	12.67	3.45	12	0.42	344.00	1263.00	5650	20240513	-22.83	1871	20230519	133.03	5650	-22.83	20240513	2690	62.08	20240117	5650	-22.83	20240513	1950	123.59	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
32	20240528	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	80	2	1.85	420928715	97048	21.87	4400	4405	4300	5610	3025	4320	4337.32	3.26	-24913	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1768	12.79	3.48	12	0.24	344.00	1263.00	5650	20240513	-22.12	1871	20230519	135.17	5650	-22.12	20240513	2690	63.57	20240117	5650	-22.12	20240513	1950	125.64	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
33	20240528	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4330	10	2	0.23	38479910	8862	2.00	4400	4400	4310	5610	3025	4320	4342.12	3.26	-1273	4583	4451	4353	4221	4123	4402	4172	201	1290	500	3110	5	1	40191250	1740	12.59	3.43	12	0.02	344.00	1263.00	5650	20240513	-23.36	1871	20230519	131.43	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	1950	122.05	20230601	1.48	N	073010	500	200 억	1311965	N	N	N	N
34	20240527	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4320	-95	5	-2.15	1926948150	443119	85.39	4430	4485	4255	5730	3095	4415	4348.60	3.44	-68850	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1736	12.56	3.42	12	1.10	344.00	1263.00	5650	20240513	-23.54	1871	20230519	130.89	5650	-23.54	20240513	2690	60.59	20240117	5650	-23.54	20240513	1950	121.54	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
35	20240527	150639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4310	-105	5	-2.38	1808796165	415749	80.11	4430	4485	4255	5730	3095	4415	4350.69	3.44	-66119	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1732	12.53	3.41	12	1.03	344.00	1263.00	5650	20240513	-23.72	1871	20230519	130.36	5650	-23.72	20240513	2690	60.22	20240117	5650	-23.72	20240513	1950	121.03	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
36	20240527	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4300	-115	5	-2.60	1603688845	367908	70.90	4430	4485	4280	5730	3095	4415	4358.94	3.44	-55147	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1728	12.50	3.40	12	0.92	344.00	1263.00	5650	20240513	-23.89	1871	20230519	129.82	5650	-23.89	20240513	2690	59.85	20240117	5650	-23.89	20240513	1950	120.51	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
37	20240527	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4335	-80	5	-1.81	1494904325	342682	66.03	4430	4485	4280	5730	3095	4415	4362.37	3.44	-53399	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1742	12.60	3.43	12	0.85	344.00	1263.00	5650	20240513	-23.27	1871	20230519	131.69	5650	-23.27	20240513	2690	61.15	20240117	5650	-23.27	20240513	1950	122.31	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
38	20240527	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4315	-100	5	-2.27	1407552235	322424	62.13	4430	4485	4280	5730	3095	4415	4365.53	3.44	-54691	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1734	12.54	3.42	12	0.80	344.00	1263.00	5650	20240513	-23.63	1871	20230519	130.63	5650	-23.63	20240513	2690	60.41	20240117	5650	-23.63	20240513	1950	121.28	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
39	20240527	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4385	-30	5	-0.68	893146940	203598	39.23	4430	4485	4320	5730	3095	4415	4386.82	3.44	-39266	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1762	12.75	3.47	12	0.51	344.00	1263.00	5650	20240513	-22.39	1871	20230519	134.37	5650	-22.39	20240513	2690	63.01	20240117	5650	-22.39	20240513	1950	124.87	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
40	20240527	100635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	-60	5	-1.36	773386110	176264	33.97	4430	4485	4320	5730	3095	4415	4387.66	3.44	-40517	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1750	12.66	3.45	12	0.44	344.00	1263.00	5650	20240513	-22.92	1871	20230519	132.76	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	1950	123.33	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
41	20240527	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	-60	5	-1.36	237147880	53800	10.37	4430	4470	4350	5730	3095	4415	4407.95	3.44	-17947	4655	4535	4370	4250	4085	4595	4310	201	1315	500	3170	5	1	40191250	1750	12.66	3.45	12	0.13	344.00	1263.00	5650	20240513	-22.92	1871	20230519	132.76	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	1950	123.33	20230601	1.52	N	073010	500	200 억	1383536	N	N	N	N
42	20240524	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	75	2	1.73	2247882470	511446	87.24	4340	4490	4205	5640	3040	4340	4395.03	3.57	-53565	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1774	12.83	3.50	12	1.27	344.00	1263.00	5650	20240513	-21.86	1860	20230517	137.37	5650	-21.86	20240513	2690	64.13	20240117	5650	-21.86	20240513	1950	126.41	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
43	20240524	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	80	2	1.84	2111435760	480531	81.97	4340	4490	4205	5640	3040	4340	4393.97	3.57	-46529	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1776	12.85	3.50	12	1.20	344.00	1263.00	5650	20240513	-21.77	1860	20230517	137.63	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	1950	126.67	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
44	20240524	140606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	135	2	3.11	1915505390	436400	74.44	4340	4490	4205	5640	3040	4340	4389.34	3.57	-37641	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1799	13.01	3.54	12	1.09	344.00	1263.00	5650	20240513	-20.80	1860	20230517	140.59	5650	-20.80	20240513	2690	66.36	20240117	5650	-20.80	20240513	1950	129.49	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
45	20240524	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	145	2	3.34	1627912825	371993	63.45	4340	4490	4205	5640	3040	4340	4376.20	3.57	-35029	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1803	13.04	3.55	12	0.93	344.00	1263.00	5650	20240513	-20.62	1860	20230517	141.13	5650	-20.62	20240513	2690	66.73	20240117	5650	-20.62	20240513	1950	130.00	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
46	20240524	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4425	85	2	1.96	1397687780	320192	54.62	4340	4475	4205	5640	3040	4340	4365.16	3.57	-39517	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1778	12.86	3.50	12	0.80	344.00	1263.00	5650	20240513	-21.68	1860	20230517	137.90	5650	-21.68	20240513	2690	64.50	20240117	5650	-21.68	20240513	1950	126.92	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
47	20240524	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	20	2	0.46	891921910	206037	35.14	4340	4410	4205	5640	3040	4340	4328.94	3.57	-38075	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1752	12.67	3.45	12	0.51	344.00	1263.00	5650	20240513	-22.83	1860	20230517	134.41	5650	-22.83	20240513	2690	62.08	20240117	5650	-22.83	20240513	1950	123.59	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
48	20240524	100607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4385	45	2	1.04	718770835	166468	28.39	4340	4410	4205	5640	3040	4340	4317.76	3.57	-32700	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1762	12.75	3.47	12	0.41	344.00	1263.00	5650	20240513	-22.39	1860	20230517	135.75	5650	-22.39	20240513	2690	63.01	20240117	5650	-22.39	20240513	1950	124.87	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
49	20240524	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4310	-30	5	-0.69	60940280	14209	2.42	4340	4340	4220	5640	3040	4340	4288.59	3.57	-3022	4590	4465	4315	4190	4040	4527	4252	201	1300	500	3120	5	1	40191250	1732	12.53	3.41	12	0.04	344.00	1263.00	5650	20240513	-23.72	1860	20230517	131.72	5650	-23.72	20240513	2690	60.22	20240117	5650	-23.72	20240513	1950	121.03	20230601	1.64	N	073010	500	200 억	1435427	N	N	N	N
50	20240523	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4340	45	2	1.05	2503946740	579145	75.17	4270	4440	4165	5580	3010	4295	4323.52	3.78	-81326	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1744	12.62	3.44	12	1.44	344.00	1263.00	5650	20240513	-23.19	1860	20230517	133.33	5650	-23.19	20240513	2690	61.34	20240117	5650	-23.19	20240513	1950	122.56	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
51	20240523	150607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4330	35	2	0.81	2393437625	553680	71.86	4270	4440	4165	5580	3010	4295	4322.78	3.78	-69611	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1740	12.59	3.43	12	1.38	344.00	1263.00	5650	20240513	-23.36	1860	20230517	132.80	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	1950	122.05	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
52	20240523	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4325	30	2	0.70	2302736940	532703	69.14	4270	4440	4165	5580	3010	4295	4322.74	3.78	-71417	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1738	12.57	3.42	12	1.33	344.00	1263.00	5650	20240513	-23.45	1860	20230517	132.53	5650	-23.45	20240513	2690	60.78	20240117	5650	-23.45	20240513	1950	121.79	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
53	20240523	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4315	20	2	0.47	2108239645	487493	63.27	4270	4440	4165	5580	3010	4295	4324.66	3.78	-72187	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1734	12.54	3.42	12	1.21	344.00	1263.00	5650	20240513	-23.63	1860	20230517	131.99	5650	-23.63	20240513	2690	60.41	20240117	5650	-23.63	20240513	1950	121.28	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
54	20240523	120602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	65	2	1.51	1807727865	418000	54.25	4270	4440	4165	5580	3010	4295	4324.71	3.78	-70249	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1752	12.67	3.45	12	1.04	344.00	1263.00	5650	20240513	-22.83	1860	20230517	134.41	5650	-22.83	20240513	2690	62.08	20240117	5650	-22.83	20240513	1950	123.59	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
55	20240523	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	95	2	2.21	1514349475	351379	45.60	4270	4420	4165	5580	3010	4295	4309.73	3.78	-59115	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1764	12.76	3.48	12	0.87	344.00	1263.00	5650	20240513	-22.30	1860	20230517	136.02	5650	-22.30	20240513	2690	63.20	20240117	5650	-22.30	20240513	1950	125.13	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
56	20240523	100603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4280	-15	5	-0.35	879882550	206098	26.75	4270	4360	4165	5580	3010	4295	4269.24	3.78	-28894	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1720	12.44	3.39	12	0.51	344.00	1263.00	5650	20240513	-24.25	1860	20230517	130.11	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	1950	119.49	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
57	20240523	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4230	-65	5	-1.51	189859400	44468	5.77	4270	4300	4220	5580	3010	4295	4269.57	3.78	-20143	4578	4436	4353	4211	4128	4395	4170	201	1285	500	3090	5	1	40191250	1700	12.30	3.35	12	0.11	344.00	1263.00	5650	20240513	-25.13	1860	20230517	127.42	5650	-25.13	20240513	2690	57.25	20240117	5650	-25.13	20240513	1950	116.92	20230601	1.63	N	073010	500	200 억	1519034	N	N	N	N
58	20240522	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4295	-150	5	-3.37	3327502350	766315	101.15	4495	4495	4270	5770	3115	4445	4342.19	3.82	-11894	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1726	12.49	3.40	12	1.91	344.00	1263.00	5650	20240513	-23.98	1835	20230515	134.06	5650	-23.98	20240513	2690	59.67	20240117	5650	-23.98	20240513	1950	120.26	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
59	20240522	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4285	-160	5	-3.60	3090749420	711109	93.86	4495	4495	4270	5770	3115	4445	4346.23	3.82	-7830	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1722	12.46	3.39	12	1.77	344.00	1263.00	5650	20240513	-24.16	1835	20230515	133.51	5650	-24.16	20240513	2690	59.29	20240117	5650	-24.16	20240513	1950	119.74	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
60	20240522	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4330	-115	5	-2.59	2292882040	525565	69.37	4495	4495	4300	5770	3115	4445	4362.53	3.82	6627	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1740	12.59	3.43	12	1.31	344.00	1263.00	5650	20240513	-23.36	1835	20230515	135.97	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	1950	122.05	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
61	20240522	130559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-85	5	-1.91	1988383090	455321	60.10	4495	4495	4300	5770	3115	4445	4366.81	3.82	20006	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1752	12.67	3.45	12	1.13	344.00	1263.00	5650	20240513	-22.83	1835	20230515	137.60	5650	-22.83	20240513	2690	62.08	20240117	5650	-22.83	20240513	1950	123.59	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
62	20240522	120608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4330	-115	5	-2.59	1711753660	391356	51.66	4495	4495	4300	5770	3115	4445	4373.71	3.82	30616	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1740	12.59	3.43	12	0.97	344.00	1263.00	5650	20240513	-23.36	1835	20230515	135.97	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	1950	122.05	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
63	20240522	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4385	-60	5	-1.35	1146221875	260717	34.41	4495	4495	4345	5770	3115	4445	4396.22	3.82	-3901	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1762	12.75	3.47	12	0.65	344.00	1263.00	5650	20240513	-22.39	1835	20230515	138.96	5650	-22.39	20240513	2690	63.01	20240117	5650	-22.39	20240513	1950	124.87	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
64	20240522	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4370	-75	5	-1.69	945650150	214927	28.37	4495	4495	4345	5770	3115	4445	4399.64	3.82	-3143	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1756	12.70	3.46	12	0.53	344.00	1263.00	5650	20240513	-22.65	1835	20230515	138.15	5650	-22.65	20240513	2690	62.45	20240117	5650	-22.65	20240513	1950	124.10	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
65	20240522	090600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	-15	5	-0.34	201248025	45422	6.00	4495	4495	4375	5770	3115	4445	4430.28	3.82	-12492	4755	4600	4510	4355	4265	4555	4310	201	1325	500	3200	5	1	40191250	1780	12.88	3.51	12	0.11	344.00	1263.00	5650	20240513	-21.59	1835	20230515	141.42	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	1950	127.18	20230601	1.73	N	073010	500	200 억	1536142	N	N	N	N
66	20240521	160555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	-85	5	-1.88	3393899345	753024	89.04	4515	4665	4420	5880	3175	4530	4507.03	3.86	-10398	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1787	12.92	3.52	12	1.87	344.00	1263.00	5650	20240513	-21.33	1804	20230512	146.40	5650	-21.33	20240513	2690	65.24	20240117	5650	-21.33	20240513	1950	127.95	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
67	20240521	150600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4425	-105	5	-2.32	3203154120	709999	83.95	4515	4665	4420	5880	3175	4530	4511.48	3.86	-10089	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1778	12.86	3.50	12	1.77	344.00	1263.00	5650	20240513	-21.68	1804	20230512	145.29	5650	-21.68	20240513	2690	64.50	20240117	5650	-21.68	20240513	1950	126.92	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
68	20240521	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-70	5	-1.55	2593795690	572862	67.73	4515	4665	4445	5880	3175	4530	4527.78	3.86	-11102	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1793	12.97	3.53	12	1.43	344.00	1263.00	5650	20240513	-21.06	1804	20230512	147.23	5650	-21.06	20240513	2690	65.80	20240117	5650	-21.06	20240513	1950	128.72	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
69	20240521	130558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-15	5	-0.33	2189843835	482813	57.09	4515	4665	4445	5880	3175	4530	4535.60	3.86	-15255	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1815	13.12	3.57	12	1.20	344.00	1263.00	5650	20240513	-20.09	1804	20230512	150.28	5650	-20.09	20240513	2690	67.84	20240117	5650	-20.09	20240513	1950	131.54	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
70	20240521	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	-60	5	-1.32	1893800690	416699	49.27	4515	4665	4445	5880	3175	4530	4544.78	3.86	-30948	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1797	12.99	3.54	12	1.04	344.00	1263.00	5650	20240513	-20.88	1804	20230512	147.78	5650	-20.88	20240513	2690	66.17	20240117	5650	-20.88	20240513	1950	129.23	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
71	20240521	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-65	5	-1.43	1606519940	352330	41.66	4515	4665	4465	5880	3175	4530	4559.74	3.86	-41716	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1795	12.98	3.54	12	0.88	344.00	1263.00	5650	20240513	-20.97	1804	20230512	147.51	5650	-20.97	20240513	2690	65.99	20240117	5650	-20.97	20240513	1950	128.97	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
72	20240521	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	50	2	1.10	934630575	203562	24.07	4515	4665	4485	5880	3175	4530	4591.50	3.86	-30664	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1841	13.31	3.63	12	0.51	344.00	1263.00	5650	20240513	-18.94	1804	20230512	153.88	5650	-18.94	20240513	2690	70.26	20240117	5650	-18.94	20240513	1950	134.87	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
73	20240521	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	0	3	0.00	141663190	31411	3.71	4515	4545	4485	5880	3175	4530	4509.73	3.86	-5971	4863	4696	4593	4426	4323	4645	4375	201	1350	500	3260	5	1	40191250	1821	13.17	3.59	12	0.08	344.00	1263.00	5650	20240513	-19.82	1804	20230512	151.11	5650	-19.82	20240513	2690	68.40	20240117	5650	-19.82	20240513	1950	132.31	20230601	1.63	N	073010	500	200 억	1551843	N	N	N	N
74	20240517	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	-230	5	-4.69	6299523320	1345349	81.48	4940	4945	4575	6370	3430	4900	4682.46	3.76	10420	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1877	13.58	3.70	12	3.35	344.00	1263.00	5650	20240513	-17.35	1797	20230511	159.88	5650	-17.35	20240513	2690	73.61	20240117	5650	-17.35	20240513	1888	147.35	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
75	20240517	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	-230	5	-4.69	6078507750	1297942	78.61	4940	4945	4575	6370	3430	4900	4683.19	3.76	7528	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1877	13.58	3.70	12	3.23	344.00	1263.00	5650	20240513	-17.35	1797	20230511	159.88	5650	-17.35	20240513	2690	73.61	20240117	5650	-17.35	20240513	1888	147.35	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
76	20240517	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-225	5	-4.59	5594299505	1194386	72.34	4940	4945	4575	6370	3430	4900	4683.83	3.76	28928	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1879	13.59	3.70	12	2.97	344.00	1263.00	5650	20240513	-17.26	1797	20230511	160.16	5650	-17.26	20240513	2690	73.79	20240117	5650	-17.26	20240513	1888	147.62	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
77	20240517	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-305	5	-6.22	5050605465	1077070	65.23	4940	4945	4575	6370	3430	4900	4689.21	3.76	23394	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1847	13.36	3.64	12	2.68	344.00	1263.00	5650	20240513	-18.67	1797	20230511	155.70	5650	-18.67	20240513	2690	70.82	20240117	5650	-18.67	20240513	1888	143.38	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
78	20240517	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4630	-270	5	-5.51	4396492650	936185	56.70	4940	4945	4575	6370	3430	4900	4696.18	3.76	13845	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1861	13.46	3.67	12	2.33	344.00	1263.00	5650	20240513	-18.05	1797	20230511	157.65	5650	-18.05	20240513	2690	72.12	20240117	5650	-18.05	20240513	1888	145.23	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
79	20240517	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-280	5	-5.71	3461987105	733810	44.44	4940	4945	4605	6370	3430	4900	4717.82	3.76	40049	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1857	13.43	3.66	12	1.83	344.00	1263.00	5650	20240513	-18.23	1797	20230511	157.10	5650	-18.23	20240513	2690	71.75	20240117	5650	-18.23	20240513	1888	144.70	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
80	20240517	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	-180	5	-3.67	2473652495	521810	31.60	4940	4945	4620	6370	3430	4900	4740.52	3.76	69719	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1897	13.72	3.74	12	1.30	344.00	1263.00	5650	20240513	-16.46	1797	20230511	162.66	5650	-16.46	20240513	2690	75.46	20240117	5650	-16.46	20240513	1888	150.00	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
81	20240517	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	-180	5	-3.67	521559470	108300	6.56	4940	4945	4720	6370	3430	4900	4815.88	3.76	-1436	5313	5106	4953	4746	4593	5030	4670	201	1470	500	3520	5	1	40191250	1897	13.72	3.74	12	0.27	344.00	1263.00	5650	20240513	-16.46	1797	20230511	162.66	5650	-16.46	20240513	2690	75.46	20240117	5650	-16.46	20240513	1888	150.00	20230517	1.62	N	073010	500	200 억	1511936	N	N	N	N
82	20240516	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-100	5	-2.00	8195195615	1637892	138.60	5050	5160	4800	6500	3500	5000	5003.52	4.02	-144484	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	5	1	40191250	1969	14.24	3.88	12	4.08	344.00	1263.00	5650	20240513	-13.27	1797	20230511	172.68	5650	-13.27	20240513	2690	82.16	20240117	5650	-13.27	20240513	1888	159.53	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
83	20240516	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-90	5	-1.80	7922164305	1582223	133.89	5050	5160	4800	6500	3500	5000	5006.98	4.02	-154308	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	5	1	40191250	1973	14.27	3.89	12	3.94	344.00	1263.00	5650	20240513	-13.10	1797	20230511	173.23	5650	-13.10	20240513	2690	82.53	20240117	5650	-13.10	20240513	1888	160.06	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
84	20240516	140551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	-130	5	-2.60	7124848210	1418467	120.04	5050	5160	4865	6500	3500	5000	5022.92	4.02	-190607	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	5	1	40191250	1957	14.16	3.86	12	3.53	344.00	1263.00	5650	20240513	-13.81	1797	20230511	171.01	5650	-13.81	20240513	2690	81.04	20240117	5650	-13.81	20240513	1888	157.94	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
85	20240516	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	-80	5	-1.60	6595520440	1310328	110.88	5050	5160	4865	6500	3500	5000	5033.49	4.02	-205850	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	5	1	40191250	1977	14.30	3.90	12	3.26	344.00	1263.00	5650	20240513	-12.92	1797	20230511	173.79	5650	-12.92	20240513	2690	82.90	20240117	5650	-12.92	20240513	1888	160.59	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
86	20240516	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	-65	5	-1.30	5983963515	1186449	100.40	5050	5160	4865	6500	3500	5000	5043.59	4.02	-193213	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	5	1	40191250	1983	14.35	3.91	12	2.95	344.00	1263.00	5650	20240513	-12.65	1797	20230511	174.62	5650	-12.65	20240513	2690	83.46	20240117	5650	-12.65	20240513	1888	161.39	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
87	20240516	110546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-45	5	-0.90	5109710860	1008302	85.33	5050	5160	4915	6500	3500	5000	5067.64	4.02	-216905	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	5	1	40191250	1991	14.40	3.92	12	2.51	344.00	1263.00	5650	20240513	-12.30	1797	20230511	175.74	5650	-12.30	20240513	2690	84.20	20240117	5650	-12.30	20240513	1888	162.45	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
88	20240516	100546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	60	2	1.20	3777668090	742135	62.80	5050	5160	4990	6500	3500	5000	5090.27	4.02	-183724	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	10	1	40191250	2034	14.71	4.01	12	1.85	344.00	1263.00	5650	20240513	-10.44	1797	20230511	181.58	5650	-10.44	20240513	2690	88.10	20240117	5650	-10.44	20240513	1888	168.01	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
89	20240516	090547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	100	2	2.00	588370140	115432	9.77	5050	5160	5030	6500	3500	5000	5097.13	4.02	-10184	5293	5146	5043	4896	4793	5095	4845	201	1500	500	3600	10	1	40191250	2050	14.83	4.04	12	0.29	344.00	1263.00	5650	20240513	-9.73	1797	20230511	183.81	5650	-9.73	20240513	2690	89.59	20240117	5650	-9.73	20240513	1888	170.13	20230517	1.46	N	073010	500	200 억	1615092	N	N	N	N
90	20240514	160554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-130	5	-2.53	5760878900	1134824	14.44	5150	5190	4940	6660	3600	5130	5077.12	3.87	50382	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2010	14.53	3.96	12	2.82	344.00	1263.00	5650	20240513	-11.50	1797	20230511	178.24	5650	-11.50	20240513	2690	85.87	20240117	5650	-11.50	20240513	1863	168.38	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
91	20240514	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-80	5	-1.56	4895464265	962555	12.24	5150	5190	4975	6660	3600	5130	5085.91	3.87	48509	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2030	14.68	4.00	12	2.39	344.00	1263.00	5650	20240513	-10.62	1797	20230511	181.02	5650	-10.62	20240513	2690	87.73	20240117	5650	-10.62	20240513	1863	171.07	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
92	20240514	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-100	5	-1.95	4626689025	909205	11.57	5150	5190	4975	6660	3600	5130	5088.72	3.87	39601	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2022	14.62	3.98	12	2.26	344.00	1263.00	5650	20240513	-10.97	1797	20230511	179.91	5650	-10.97	20240513	2690	86.99	20240117	5650	-10.97	20240513	1863	169.99	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
93	20240514	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-110	5	-2.14	4209406965	825737	10.50	5150	5190	4975	6660	3600	5130	5097.76	3.87	45582	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2018	14.59	3.97	12	2.05	344.00	1263.00	5650	20240513	-11.15	1797	20230511	179.35	5650	-11.15	20240513	2690	86.62	20240117	5650	-11.15	20240513	1863	169.46	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
94	20240514	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-60	5	-1.17	3670496040	718202	9.14	5150	5190	5020	6660	3600	5130	5110.67	3.87	51791	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2038	14.74	4.01	12	1.79	344.00	1263.00	5650	20240513	-10.27	1797	20230511	182.14	5650	-10.27	20240513	2690	88.48	20240117	5650	-10.27	20240513	1863	172.14	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
95	20240514	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-50	5	-0.97	3135991490	612321	7.79	5150	5190	5040	6660	3600	5130	5121.48	3.87	40383	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2042	14.77	4.02	12	1.52	344.00	1263.00	5650	20240513	-10.09	1797	20230511	182.69	5650	-10.09	20240513	2690	88.85	20240117	5650	-10.09	20240513	1863	172.68	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
96	20240514	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	10	2	0.19	2515075920	491422	6.25	5150	5190	5040	6660	3600	5130	5117.96	3.87	39568	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2066	14.94	4.07	12	1.22	344.00	1263.00	5650	20240513	-9.03	1797	20230511	186.03	5650	-9.03	20240513	2690	91.08	20240117	5650	-9.03	20240513	1863	175.90	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
97	20240514	090553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-20	5	-0.39	857227220	167400	2.13	5150	5180	5040	6660	3600	5130	5120.83	3.87	-50022	6310	5720	5060	4470	3810	6015	4765	201	1530	500	3690	10	1	40191250	2054	14.85	4.05	12	0.42	344.00	1263.00	5650	20240513	-9.56	1797	20230511	184.36	5650	-9.56	20240513	2690	89.96	20240117	5650	-9.56	20240513	1863	174.29	20230515	1.40	N	073010	500	200 억	1554750	N	N	N	N
98	20240513	160552	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5130	695	2	15.67	40493002805	7815868	633.38	4410	5650	4400	5760	3105	4435	5180.94	2.68	540874	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	10	1	40191250	2062	14.91	4.06	12	19.45	344.00	1263.00	5650	20240513	-9.20	1744	20230504	194.15	5650	-9.20	20240513	2690	90.71	20240117	5650	-9.20	20240513	1863	175.36	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
99	20240513	150555	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5170	735	2	16.57	38606447405	7447053	603.50	4410	5650	4400	5760	3105	4435	5184.16	2.68	479580	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	10	1	40191250	2078	15.03	4.09	12	18.53	344.00	1263.00	5650	20240513	-8.50	1744	20230504	196.44	5650	-8.50	20240513	2690	92.19	20240117	5650	-8.50	20240513	1863	177.51	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
100	20240513	140553	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5180	745	2	16.80	36207793135	6983903	565.96	4410	5650	4400	5760	3105	4435	5184.50	2.68	502696	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	10	1	40191250	2082	15.06	4.10	12	17.38	344.00	1263.00	5650	20240513	-8.32	1744	20230504	197.02	5650	-8.32	20240513	2690	92.57	20240117	5650	-8.32	20240513	1863	178.05	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
101	20240513	130547	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5230	795	2	17.93	30978504815	5969642	483.77	4410	5650	4400	5760	3105	4435	5189.39	2.68	364529	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	10	1	40191250	2102	15.20	4.14	12	14.85	344.00	1263.00	5650	20240513	-7.43	1744	20230504	199.89	5650	-7.43	20240513	2690	94.42	20240117	5650	-7.43	20240513	1863	180.73	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
102	20240513	120553	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5470	1035	2	23.34	24675964195	4784936	387.76	4410	5650	4400	5760	3105	4435	5157.06	2.68	133571	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	10	1	40191250	2198	15.90	4.33	12	11.91	344.00	1263.00	5650	20240513	-3.19	1744	20230504	213.65	5650	-3.19	20240513	2690	103.35	20240117	5650	-3.19	20240513	1863	193.61	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
103	20240513	110551	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5160	725	2	16.35	14949315555	2984672	241.87	4410	5290	4400	5760	3105	4435	5008.77	2.68	209762	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	10	1	40191250	2074	15.00	4.09	12	7.43	344.00	1263.00	5290	20240513	-2.46	1744	20230504	195.87	5290	-2.46	20240513	2690	91.82	20240117	5290	-2.46	20240513	1863	176.97	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
104	20240513	100552	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5160	725	2	16.35	9545803730	1925577	156.05	4410	5290	4400	5760	3105	4435	4957.47	2.68	60209	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	10	1	40191250	2074	15.00	4.09	12	4.79	344.00	1263.00	5290	20240513	-2.46	1744	20230504	195.87	5290	-2.46	20240513	2690	91.82	20240117	5290	-2.46	20240513	1863	176.97	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
105	20240513	090553	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4520	85	2	1.92	380371725	84833	6.87	4410	4560	4400	5760	3105	4435	4483.98	2.68	-17206	4705	4570	4325	4190	3945	4637	4257	201	1325	500	3190	5	1	40191250	1817	13.14	3.58	12	0.21	344.00	1263.00	4560	20240513	-0.88	1744	20230504	159.17	4560	-0.88	20240513	2690	68.03	20240117	4560	-0.88	20240513	1863	142.62	20230515	1.48	N	073010	500	200 억	1079085	N	N	N	N
106	20240510	160536	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4435	335	2	8.17	5268836955	1223491	254.93	4130	4460	4080	5330	2870	4100	4306.24	1.93	305300	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1782	12.89	3.51	12	3.04	344.00	1263.00	4460	20240510	-0.56	1741	20230503	154.74	4460	-0.56	20240510	2690	64.87	20240117	4460	-0.56	20240510	1825	143.01	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
107	20240510	150541	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4405	305	2	7.44	4988940850	1160047	241.71	4130	4460	4080	5330	2870	4100	4300.65	1.93	295314	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1770	12.81	3.49	12	2.89	344.00	1263.00	4460	20240510	-1.23	1741	20230503	153.02	4460	-1.23	20240510	2690	63.75	20240117	4460	-1.23	20240510	1825	141.37	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
108	20240510	140543	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4330	230	2	5.61	4226020160	985744	205.39	4130	4460	4080	5330	2870	4100	4287.15	1.93	229025	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1740	12.59	3.43	12	2.45	344.00	1263.00	4460	20240510	-2.91	1741	20230503	148.71	4460	-2.91	20240510	2690	60.97	20240117	4460	-2.91	20240510	1825	137.26	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
109	20240510	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4260	160	2	3.90	2895207485	681537	142.01	4130	4330	4080	5330	2870	4100	4248.07	1.93	195289	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1712	12.38	3.37	12	1.70	344.00	1263.00	4350	20240415	-2.07	1741	20230503	144.69	4350	-2.07	20240415	2690	58.36	20240117	4350	-2.07	20240415	1825	133.42	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
110	20240510	120536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4295	195	2	4.76	2701197850	636166	132.55	4130	4330	4080	5330	2870	4100	4246.08	1.93	194496	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1726	12.49	3.40	12	1.58	344.00	1263.00	4350	20240415	-1.26	1741	20230503	146.70	4350	-1.26	20240415	2690	59.67	20240117	4350	-1.26	20240415	1825	135.34	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
111	20240510	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4235	135	2	3.29	1990395600	470057	97.94	4130	4330	4080	5330	2870	4100	4234.39	1.93	141117	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1702	12.31	3.35	12	1.17	344.00	1263.00	4350	20240415	-2.64	1741	20230503	143.25	4350	-2.64	20240415	2690	57.43	20240117	4350	-2.64	20240415	1825	132.05	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
112	20240510	100538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4275	175	2	4.27	1488927795	351352	73.21	4130	4330	4080	5330	2870	4100	4237.74	1.93	147050	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1718	12.43	3.38	12	0.87	344.00	1263.00	4350	20240415	-1.72	1741	20230503	145.55	4350	-1.72	20240415	2690	58.92	20240117	4350	-1.72	20240415	1825	134.25	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
113	20240510	090538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4100	0	3	0.00	15865940	3871	0.81	4130	4130	4080	5330	2870	4100	4098.64	1.93	-1217	4236	4167	4101	4032	3966	4135	4000	201	1230	500	2950	5	1	40191250	1648	11.92	3.25	12	0.01	344.00	1263.00	4350	20240415	-5.75	1741	20230503	135.50	4350	-5.75	20240415	2690	52.42	20240117	4350	-5.75	20240415	1825	124.66	20230511	1.51	N	073010	500	200 억	775952	N	N	N	N
114	20240509	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4100	30	2	0.74	1963873290	478987	136.73	4125	4170	4035	5290	2850	4070	4100.06	1.70	107826	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1648	11.92	3.25	12	1.19	344.00	1263.00	4350	20240415	-5.75	1728	20230502	137.27	4350	-5.75	20240415	2690	52.42	20240117	4350	-5.75	20240415	1825	124.66	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
115	20240509	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4110	40	2	0.98	1913985695	466794	133.25	4125	4170	4035	5290	2850	4070	4100.28	1.70	105803	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1652	11.95	3.25	12	1.16	344.00	1263.00	4350	20240415	-5.52	1728	20230502	137.85	4350	-5.52	20240415	2690	52.79	20240117	4350	-5.52	20240415	1825	125.21	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
116	20240509	140537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	-25	5	-0.61	1692875920	412408	117.72	4125	4170	4035	5290	2850	4070	4104.86	1.70	87015	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1626	11.76	3.20	12	1.03	344.00	1263.00	4350	20240415	-7.01	1728	20230502	134.09	4350	-7.01	20240415	2690	50.37	20240117	4350	-7.01	20240415	1825	121.64	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
117	20240509	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	-20	5	-0.49	1523515340	370551	105.77	4125	4170	4040	5290	2850	4070	4111.49	1.70	77054	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1628	11.77	3.21	12	0.92	344.00	1263.00	4350	20240415	-6.90	1728	20230502	134.38	4350	-6.90	20240415	2690	50.56	20240117	4350	-6.90	20240415	1825	121.92	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
118	20240509	120540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	10	2	0.25	1317227480	319833	91.30	4125	4170	4070	5290	2850	4070	4118.49	1.70	71714	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1640	11.86	3.23	12	0.80	344.00	1263.00	4350	20240415	-6.21	1728	20230502	136.11	4350	-6.21	20240415	2690	51.67	20240117	4350	-6.21	20240415	1825	123.56	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
119	20240509	110529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	70	2	1.72	1034611760	250860	71.61	4125	4170	4070	5290	2850	4070	4124.26	1.70	60344	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1664	12.03	3.28	12	0.62	344.00	1263.00	4350	20240415	-4.83	1728	20230502	139.58	4350	-4.83	20240415	2690	53.90	20240117	4350	-4.83	20240415	1825	126.85	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
120	20240509	100532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	70	2	1.72	752174630	182587	52.12	4125	4165	4070	5290	2850	4070	4119.54	1.70	65722	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1664	12.03	3.28	12	0.45	344.00	1263.00	4350	20240415	-4.83	1728	20230502	139.58	4350	-4.83	20240415	2690	53.90	20240117	4350	-4.83	20240415	1825	126.85	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
121	20240509	090529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	20	2	0.49	59447440	14518	4.14	4125	4125	4070	5290	2850	4070	4094.74	1.70	-3659	4150	4110	4060	4020	3970	4130	4040	201	1220	500	2930	5	1	40191250	1644	11.89	3.24	12	0.04	344.00	1263.00	4350	20240415	-5.98	1728	20230502	136.69	4350	-5.98	20240415	2690	52.04	20240117	4350	-5.98	20240415	1825	124.11	20230511	1.60	N	073010	500	200 억	683497	N	N	N	N
122	20240508	160527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	25	2	0.62	1411082165	347215	58.71	4045	4100	4010	5250	2835	4045	4063.93	1.55	62287	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1636	11.83	3.22	12	0.86	344.00	1263.00	4350	20240415	-6.44	1714	20230428	137.46	4350	-6.44	20240415	2690	51.30	20240117	4350	-6.44	20240415	1825	123.01	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
123	20240508	150532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	35	2	0.87	1326095795	326339	55.18	4045	4100	4010	5250	2835	4045	4063.55	1.55	59420	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1640	11.86	3.23	12	0.81	344.00	1263.00	4350	20240415	-6.21	1714	20230428	138.04	4350	-6.21	20240415	2690	51.67	20240117	4350	-6.21	20240415	1825	123.56	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
124	20240508	140525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	25	2	0.62	1175004080	289208	48.90	4045	4100	4010	5250	2835	4045	4062.83	1.55	51754	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1636	11.83	3.22	12	0.72	344.00	1263.00	4350	20240415	-6.44	1714	20230428	137.46	4350	-6.44	20240415	2690	51.30	20240117	4350	-6.44	20240415	1825	123.01	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
125	20240508	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	30	2	0.74	874369450	215505	36.44	4045	4100	4010	5250	2835	4045	4057.30	1.55	24220	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1638	11.85	3.23	12	0.54	344.00	1263.00	4350	20240415	-6.32	1714	20230428	137.75	4350	-6.32	20240415	2690	51.49	20240117	4350	-6.32	20240415	1825	123.29	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
126	20240508	120526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	20	2	0.49	741945705	182894	30.93	4045	4100	4010	5250	2835	4045	4056.70	1.55	13592	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1634	11.82	3.22	12	0.46	344.00	1263.00	4350	20240415	-6.55	1714	20230428	137.16	4350	-6.55	20240415	2690	51.12	20240117	4350	-6.55	20240415	1825	122.74	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
127	20240508	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	-10	5	-0.25	622199920	153389	25.94	4045	4100	4010	5250	2835	4045	4056.35	1.55	-1009	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1622	11.73	3.19	12	0.38	344.00	1263.00	4350	20240415	-7.24	1714	20230428	135.41	4350	-7.24	20240415	2690	50.00	20240117	4350	-7.24	20240415	1825	121.10	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
128	20240508	100533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	15	2	0.37	444891280	109694	18.55	4045	4100	4010	5250	2835	4045	4055.75	1.55	-2142	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1632	11.80	3.21	12	0.27	344.00	1263.00	4350	20240415	-6.67	1714	20230428	136.87	4350	-6.67	20240415	2690	50.93	20240117	4350	-6.67	20240415	1825	122.47	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
129	20240508	090531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	-10	5	-0.25	20272665	5018	0.85	4045	4045	4010	5250	2835	4045	4039.99	1.55	-799	4268	4156	3938	3826	3608	4212	3882	201	1205	500	2910	5	1	40191250	1622	11.73	3.19	12	0.01	344.00	1263.00	4350	20240415	-7.24	1714	20230428	135.41	4350	-7.24	20240415	2690	50.00	20240117	4350	-7.24	20240415	1825	121.10	20230511	1.61	N	073010	500	200 억	621425	N	N	N	N
130	20240503	160541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-150	5	-3.79	2231885135	574747	134.20	3960	4010	3770	5140	2770	3955	3883.56	1.37	-122649	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1529	11.06	3.01	12	1.43	344.00	1263.00	4350	20240415	-12.53	1694	20230427	124.62	4350	-12.53	20240415	2690	41.45	20240117	4350	-12.53	20240415	1768	115.21	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
131	20240503	150541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3790	-165	5	-4.17	1984451695	509462	118.96	3960	4010	3790	5140	2770	3955	3895.19	1.37	-114224	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1523	11.02	3.00	12	1.27	344.00	1263.00	4350	20240415	-12.87	1694	20230427	123.73	4350	-12.87	20240415	2690	40.89	20240117	4350	-12.87	20240415	1768	114.37	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
132	20240503	140541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3840	-115	5	-2.91	1279504965	324637	75.80	3960	4010	3840	5140	2770	3955	3941.34	1.37	-77623	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1543	11.16	3.04	12	0.81	344.00	1263.00	4350	20240415	-11.72	1694	20230427	126.68	4350	-11.72	20240415	2690	42.75	20240117	4350	-11.72	20240415	1768	117.19	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
133	20240503	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	5	2	0.13	682238095	172302	40.23	3960	4010	3945	5140	2770	3955	3959.55	1.37	-19666	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1592	11.51	3.14	12	0.43	344.00	1263.00	4350	20240415	-8.97	1694	20230427	133.77	4350	-8.97	20240415	2690	47.21	20240117	4350	-8.97	20240415	1768	123.98	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
134	20240503	120539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	5	2	0.13	588951040	148705	34.72	3960	4010	3945	5140	2770	3955	3960.53	1.37	-14336	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1592	11.51	3.14	12	0.37	344.00	1263.00	4350	20240415	-8.97	1694	20230427	133.77	4350	-8.97	20240415	2690	47.21	20240117	4350	-8.97	20240415	1768	123.98	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
135	20240503	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	0	3	0.00	486964410	122916	28.70	3960	4010	3945	5140	2770	3955	3961.77	1.37	-17671	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1590	11.50	3.13	12	0.31	344.00	1263.00	4350	20240415	-9.08	1694	20230427	133.47	4350	-9.08	20240415	2690	47.03	20240117	4350	-9.08	20240415	1768	123.70	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
136	20240503	100537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	0	3	0.00	342570500	86455	20.19	3960	4010	3945	5140	2770	3955	3962.42	1.37	-19254	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1590	11.50	3.13	12	0.22	344.00	1263.00	4350	20240415	-9.08	1694	20230427	133.47	4350	-9.08	20240415	2690	47.03	20240117	4350	-9.08	20240415	1768	123.70	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
137	20240503	090536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	10	2	0.25	20415345	5134	1.20	3960	4010	3960	5140	2770	3955	3976.55	1.37	-2752	4071	4012	3981	3922	3891	3997	3907	201	1185	500	2840	5	1	40191250	1594	11.53	3.14	12	0.01	344.00	1263.00	4350	20240415	-8.85	1694	20230427	134.06	4350	-8.85	20240415	2690	47.40	20240117	4350	-8.85	20240415	1768	124.26	20230503	1.61	N	073010	500	200 억	549205	N	N	N	N
138	20240502	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-45	5	-1.12	1706123880	427239	103.03	3975	4040	3950	5200	2800	4000	3993.39	1.37	-1538	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1590	11.50	3.13	12	1.06	344.00	1263.00	4350	20240415	-9.08	1694	20230427	133.47	4350	-9.08	20240415	2690	47.03	20240117	4350	-9.08	20240415	1754	125.48	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N
139	20240502	150536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	-40	5	-1.00	1543245555	386073	93.10	3975	4040	3955	5200	2800	4000	3997.29	1.37	18820	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1592	11.51	3.14	12	0.96	344.00	1263.00	4350	20240415	-8.97	1694	20230427	133.77	4350	-8.97	20240415	2690	47.21	20240117	4350	-8.97	20240415	1754	125.77	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N
140	20240502	140533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-35	5	-0.88	1335333075	333656	80.46	3975	4040	3965	5200	2800	4000	4002.13	1.37	48211	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1594	11.53	3.14	12	0.83	344.00	1263.00	4350	20240415	-8.85	1694	20230427	134.06	4350	-8.85	20240415	2690	47.40	20240117	4350	-8.85	20240415	1754	126.05	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N
141	20240502	130532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	0	3	0.00	1145603310	286078	68.99	3975	4040	3970	5200	2800	4000	4004.52	1.37	67541	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1608	11.63	3.17	12	0.71	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1754	128.05	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N
142	20240502	120531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	15	2	0.38	1042409615	260356	62.79	3975	4040	3970	5200	2800	4000	4003.79	1.37	62414	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1614	11.67	3.18	12	0.65	344.00	1263.00	4350	20240415	-7.70	1694	20230427	137.01	4350	-7.70	20240415	2690	49.26	20240117	4350	-7.70	20240415	1754	128.91	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N
143	20240502	110530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	10	2	0.25	913626200	228281	55.05	3975	4040	3970	5200	2800	4000	4002.20	1.37	51163	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1612	11.66	3.17	12	0.57	344.00	1263.00	4350	20240415	-7.82	1694	20230427	136.72	4350	-7.82	20240415	2690	49.07	20240117	4350	-7.82	20240415	1754	128.62	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N
144	20240502	100529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	0	3	0.00	834090430	208418	50.26	3975	4040	3970	5200	2800	4000	4002.01	1.37	53708	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1608	11.63	3.17	12	0.52	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1754	128.05	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N
145	20240502	090530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-5	5	-0.12	98981155	24770	5.97	3975	4030	3975	5200	2800	4000	3995.99	1.37	6416	4056	4027	3986	3957	3916	4035	3965	201	1200	500	2880	5	1	40191250	1606	11.61	3.16	12	0.06	344.00	1263.00	4350	20240415	-8.16	1694	20230427	135.83	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1754	127.77	20230502	1.71	N	073010	500	200 억	550082	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History