KissMeData/079370/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17370	-180	5	-1.03	6031166880	346573	108.98	17550	17590	17300	22800	12290	17550	17401.67	2.18	17219	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5388	54.28	1.77	12	1.12	320.00	9813.00	23700	20240122	-26.71	9366	20230524	85.46	23700	-26.71	20240122	15650	10.99	20240102	58500	-70.31	20230802	15800	9.94	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
3	20240531	150657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	-90	5	-0.51	5668421650	325733	102.43	17550	17590	17300	22800	12290	17550	17401.22	2.18	13946	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5416	54.56	1.78	12	1.05	320.00	9813.00	23700	20240122	-26.33	9366	20230524	86.42	23700	-26.33	20240122	15650	11.57	20240102	58500	-70.15	20230802	15800	10.51	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
4	20240531	140658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17490	-60	5	-0.34	4816667360	277036	87.11	17550	17590	17300	22800	12290	17550	17385.36	2.18	5772	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5425	54.66	1.78	12	0.89	320.00	9813.00	23700	20240122	-26.20	9366	20230524	86.74	23700	-26.20	20240122	15650	11.76	20240102	58500	-70.10	20230802	15800	10.70	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
5	20240531	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	-200	5	-1.14	4034062590	231996	72.95	17550	17590	17300	22800	12290	17550	17387.23	2.18	-6713	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5381	54.22	1.77	12	0.75	320.00	9813.00	23700	20240122	-26.79	9366	20230524	85.24	23700	-26.79	20240122	15650	10.86	20240102	58500	-70.34	20230802	15800	9.81	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
6	20240531	120706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17400	-150	5	-0.85	3530974310	203018	63.84	17550	17590	17300	22800	12290	17550	17391.01	2.18	-4211	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5397	54.38	1.77	12	0.65	320.00	9813.00	23700	20240122	-26.58	9366	20230524	85.78	23700	-26.58	20240122	15650	11.18	20240102	58500	-70.26	20230802	15800	10.13	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
7	20240531	110702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17450	-100	5	-0.57	3143478330	180710	56.82	17550	17590	17300	22800	12290	17550	17393.59	2.18	-4406	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5412	54.53	1.78	12	0.58	320.00	9813.00	23700	20240122	-26.37	9366	20230524	86.31	23700	-26.37	20240122	15650	11.50	20240102	58500	-70.17	20230802	15800	10.44	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
8	20240531	100704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17450	-100	5	-0.57	2223155030	127768	40.18	17550	17590	17320	22800	12290	17550	17397.79	2.18	-4593	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5412	54.53	1.78	12	0.41	320.00	9813.00	23700	20240122	-26.37	9366	20230524	86.31	23700	-26.37	20240122	15650	11.50	20240102	58500	-70.17	20230802	15800	10.44	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
9	20240531	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17440	-110	5	-0.63	275663880	15756	4.95	17550	17590	17430	22800	12290	17550	17488.79	2.18	-5868	18056	17802	17566	17312	17076	17685	17195	155	5250	500	12630	10	1	31016990	5409	54.50	1.78	12	0.05	320.00	9813.00	23700	20240122	-26.41	9366	20230524	86.21	23700	-26.41	20240122	15650	11.44	20240102	58500	-70.19	20230802	15800	10.38	20240423	6.58	N	079370	500	155 억	674990	N	N	1001	N	N
10	20240530	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17550	-250	5	-1.40	5524796130	313793	52.15	17650	17820	17330	23100	12460	17800	17606.63	1.98	40502	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5443	54.84	1.79	12	1.01	320.00	9813.00	23700	20240122	-25.95	9366	20230524	87.38	23700	-25.95	20240122	15650	12.14	20240102	58500	-70.00	20230802	15800	11.08	20240423	6.78	N	079370	500	155 억	615328	N	N	1001	N	N
11	20240530	150659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17600	-200	5	-1.12	5238883930	297523	49.44	17650	17820	17330	23100	12460	17800	17608.33	1.98	38860	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5459	55.00	1.79	12	0.96	320.00	9813.00	23700	20240122	-25.74	9366	20230524	87.91	23700	-25.74	20240122	15650	12.46	20240102	58500	-69.91	20230802	15800	11.39	20240423	6.78	N	079370	500	155 억	615328	N	N	2670	N	N
12	20240530	140659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17610	-190	5	-1.07	4576391200	259876	43.19	17650	17820	17330	23100	12460	17800	17609.90	1.98	37335	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5462	55.03	1.79	12	0.84	320.00	9813.00	23700	20240122	-25.70	9366	20230524	88.02	23700	-25.70	20240122	15650	12.52	20240102	58500	-69.90	20230802	15800	11.46	20240423	6.78	N	079370	500	155 억	615328	N	N	2670	N	N
13	20240530	130700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17740	-60	5	-0.34	3851336600	218621	36.33	17650	17820	17330	23100	12460	17800	17616.50	1.98	39863	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5502	55.44	1.81	12	0.70	320.00	9813.00	23700	20240122	-25.15	9366	20230524	89.41	23700	-25.15	20240122	15650	13.35	20240102	58500	-69.68	20230802	15800	12.28	20240423	6.78	N	079370	500	155 억	615328	N	N	2670	N	N
14	20240530	120659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17690	-110	5	-0.62	3188889540	181242	30.12	17650	17740	17330	23100	12460	17800	17594.65	1.98	31078	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5487	55.28	1.80	12	0.58	320.00	9813.00	23700	20240122	-25.36	9366	20230524	88.87	23700	-25.36	20240122	15650	13.04	20240102	58500	-69.76	20230802	15800	11.96	20240423	6.78	N	079370	500	155 억	615328	N	N	2670	N	N
15	20240530	110659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17550	-250	5	-1.40	2462830350	139874	23.24	17650	17740	17330	23100	12460	17800	17607.49	1.98	24923	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5443	54.84	1.79	12	0.45	320.00	9813.00	23700	20240122	-25.95	9366	20230524	87.38	23700	-25.95	20240122	15650	12.14	20240102	58500	-70.00	20230802	15800	11.08	20240423	6.78	N	079370	500	155 억	615328	N	N	2670	N	N
16	20240530	100700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17690	-110	5	-0.62	1608900280	91437	15.20	17650	17740	17330	23100	12460	17800	17595.72	1.98	17834	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5487	55.28	1.80	12	0.29	320.00	9813.00	23700	20240122	-25.36	9366	20230524	88.87	23700	-25.36	20240122	15650	13.04	20240102	58500	-69.76	20230802	15800	11.96	20240423	6.78	N	079370	500	155 억	615328	N	N	2670	N	N
17	20240530	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17430	-370	5	-2.08	503658750	28816	4.79	17650	17690	17330	23100	12460	17800	17478.43	1.98	-2074	18613	18206	17933	17526	17253	18070	17390	155	5300	500	12810	10	1	31016990	5406	54.47	1.78	12	0.09	320.00	9813.00	23700	20240122	-26.46	9366	20230524	86.10	23700	-26.46	20240122	15650	11.37	20240102	58500	-70.21	20230802	15800	10.32	20240423	6.78	N	079370	500	155 억	615328	N	N	2670	N	N
18	20240529	160653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17800	-260	5	-1.44	10724652610	595948	106.44	18130	18340	17660	23450	12650	18060	17996.22	1.81	52163	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5521	55.62	1.81	12	1.92	320.00	9813.00	23700	20240122	-24.89	9366	20230524	90.05	23700	-24.89	20240122	15650	13.74	20240102	58500	-69.57	20230802	15800	12.66	20240423	6.63	N	079370	500	155 억	562543	N	N	2670	N	N
19	20240529	150652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17920	-140	5	-0.78	10141732950	563282	100.60	18130	18340	17660	23450	12650	18060	18004.71	1.81	50264	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5558	56.00	1.83	12	1.82	320.00	9813.00	23700	20240122	-24.39	9366	20230524	91.33	23700	-24.39	20240122	15650	14.50	20240102	58500	-69.37	20230802	15800	13.42	20240423	6.63	N	079370	500	155 억	562543	N	N	1710	N	N
20	20240529	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17860	-200	5	-1.11	9240097860	512893	91.60	18130	18340	17660	23450	12650	18060	18015.63	1.81	45915	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5540	55.81	1.82	12	1.65	320.00	9813.00	23700	20240122	-24.64	9366	20230524	90.69	23700	-24.64	20240122	15650	14.12	20240102	58500	-69.47	20230802	15800	13.04	20240423	6.63	N	079370	500	155 억	562543	N	N	1710	N	N
21	20240529	130654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17780	-280	5	-1.55	7723538830	428313	76.50	18130	18340	17660	23450	12650	18060	18032.46	1.81	35625	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5515	55.56	1.81	12	1.38	320.00	9813.00	23700	20240122	-24.98	9366	20230524	89.84	23700	-24.98	20240122	15650	13.61	20240102	58500	-69.61	20230802	15800	12.53	20240423	6.63	N	079370	500	155 억	562543	N	N	1710	N	N
22	20240529	120657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17790	-270	5	-1.50	6558495030	362502	64.74	18130	18340	17790	23450	12650	18060	18092.31	1.81	15211	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5518	55.59	1.81	12	1.17	320.00	9813.00	23700	20240122	-24.94	9366	20230524	89.94	23700	-24.94	20240122	15650	13.67	20240102	58500	-69.59	20230802	15800	12.59	20240423	6.63	N	079370	500	155 억	562543	N	N	1710	N	N
23	20240529	110655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18040	-20	5	-0.11	4847582330	267189	47.72	18130	18340	17950	23450	12650	18060	18142.93	1.81	40005	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5595	56.38	1.84	12	0.86	320.00	9813.00	23700	20240122	-23.88	9366	20230524	92.61	23700	-23.88	20240122	15650	15.27	20240102	58500	-69.16	20230802	15800	14.18	20240423	6.63	N	079370	500	155 억	562543	N	N	1710	N	N
24	20240529	100653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18040	-20	5	-0.11	3641626120	200332	35.78	18130	18340	18000	23450	12650	18060	18178.02	1.81	30832	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5595	56.38	1.84	12	0.65	320.00	9813.00	23700	20240122	-23.88	9366	20230524	92.61	23700	-23.88	20240122	15650	15.27	20240102	58500	-69.16	20230802	15800	14.18	20240423	6.63	N	079370	500	155 억	562543	N	N	1710	N	N
25	20240529	090650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	130	2	0.72	625947430	34589	6.18	18130	18210	18000	23450	12650	18060	18096.84	1.81	4066	18600	18330	17960	17690	17320	18465	17825	155	5390	500	13000	10	1	31016990	5642	56.84	1.85	12	0.11	320.00	9813.00	23700	20240122	-23.25	9366	20230524	94.21	23700	-23.25	20240122	15650	16.23	20240102	58500	-68.91	20230802	15800	15.13	20240423	6.63	N	079370	500	155 억	562543	N	N	1710	N	N
26	20240528	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18060	290	2	1.63	9988351630	554916	41.60	17600	18230	17590	23100	12440	17770	17999.90	1.75	79836	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5602	56.44	1.84	12	1.79	320.00	9813.00	23700	20240122	-23.80	9366	20230524	92.83	23700	-23.80	20240122	15650	15.40	20240102	58500	-69.13	20230802	15800	14.30	20240423	6.73	N	079370	500	155 억	543401	N	N	1710	N	N
27	20240528	150652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18090	320	2	1.80	9433861680	524208	39.30	17600	18230	17590	23100	12440	17770	17996.71	1.75	82933	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5611	56.53	1.84	12	1.69	320.00	9813.00	23700	20240122	-23.67	9366	20230524	93.15	23700	-23.67	20240122	15650	15.59	20240102	58500	-69.08	20230802	15800	14.49	20240423	6.73	N	079370	500	155 억	543401	N	N	1993	N	N
28	20240528	140653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18000	230	2	1.29	8330481140	462922	34.70	17600	18230	17590	23100	12440	17770	17995.77	1.75	75774	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5583	56.25	1.83	12	1.49	320.00	9813.00	23700	20240122	-24.05	9366	20230524	92.18	23700	-24.05	20240122	15650	15.02	20240102	58500	-69.23	20230802	15800	13.92	20240423	6.73	N	079370	500	155 억	543401	N	N	1993	N	N
29	20240528	130649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17940	170	2	0.96	7741656010	430123	32.24	17600	18230	17590	23100	12440	17770	17999.08	1.75	66653	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5564	56.06	1.83	12	1.39	320.00	9813.00	23700	20240122	-24.30	9366	20230524	91.54	23700	-24.30	20240122	15650	14.63	20240102	58500	-69.33	20230802	15800	13.54	20240423	6.73	N	079370	500	155 억	543401	N	N	1993	N	N
30	20240528	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18030	260	2	1.46	7229847110	401680	30.11	17600	18230	17590	23100	12440	17770	17999.42	1.75	68271	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5592	56.34	1.84	12	1.30	320.00	9813.00	23700	20240122	-23.92	9366	20230524	92.50	23700	-23.92	20240122	15650	15.21	20240102	58500	-69.18	20230802	15800	14.11	20240423	6.73	N	079370	500	155 억	543401	N	N	1993	N	N
31	20240528	110634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18100	330	2	1.86	6526209430	362655	27.19	17600	18230	17590	23100	12440	17770	17996.08	1.75	81032	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5614	56.56	1.84	12	1.17	320.00	9813.00	23700	20240122	-23.63	9366	20230524	93.25	23700	-23.63	20240122	15650	15.65	20240102	58500	-69.06	20230802	15800	14.56	20240423	6.73	N	079370	500	155 억	543401	N	N	1993	N	N
32	20240528	100650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18160	390	2	2.19	5082726840	282792	21.20	17600	18230	17590	23100	12440	17770	17973.88	1.75	68154	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5633	56.75	1.85	12	0.91	320.00	9813.00	23700	20240122	-23.38	9366	20230524	93.89	23700	-23.38	20240122	15650	16.04	20240102	58500	-68.96	20230802	15800	14.94	20240423	6.73	N	079370	500	155 억	543401	N	N	1993	N	N
33	20240528	090652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17750	-20	5	-0.11	591069700	33467	2.51	17600	17820	17590	23100	12440	17770	17658.94	1.75	10351	19316	18542	17906	17132	16496	18225	16815	155	5330	500	12790	10	1	31016990	5506	55.47	1.81	12	0.11	320.00	9813.00	23700	20240122	-25.11	9366	20230524	89.52	23700	-25.11	20240122	15650	13.42	20240102	58500	-69.66	20230802	15800	12.34	20240423	6.73	N	079370	500	155 억	543401	N	N	1993	N	N
34	20240527	160640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17770	-730	5	-3.95	23342320370	1321764	190.53	18580	18680	17270	24050	12950	18500	17659.84	2.40	-289354	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5512	55.53	1.81	12	4.26	320.00	9813.00	23700	20240122	-25.02	9200	20230518	93.15	23700	-25.02	20240122	15650	13.55	20240102	58500	-69.62	20230802	15800	12.47	20240423	6.73	N	079370	500	155 억	744300	N	N	1993	N	N
35	20240527	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17720	-780	5	-4.22	22243995610	1259837	181.60	18580	18680	17270	24050	12950	18500	17656.25	2.40	-270454	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5496	55.38	1.81	12	4.06	320.00	9813.00	23700	20240122	-25.23	9200	20230518	92.61	23700	-25.23	20240122	15650	13.23	20240102	58500	-69.71	20230802	15800	12.15	20240423	6.73	N	079370	500	155 억	744300	N	N	366	N	N
36	20240527	140649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	-1090	5	-5.89	18763263940	1061493	153.01	18580	18680	17270	24050	12950	18500	17676.30	2.40	-201440	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5400	54.41	1.77	12	3.42	320.00	9813.00	23700	20240122	-26.54	9200	20230518	89.24	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	15800	10.19	20240423	6.73	N	079370	500	155 억	744300	N	N	366	N	N
37	20240527	130648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	-1090	5	-5.89	17662972130	998254	143.90	18580	18680	17270	24050	12950	18500	17693.87	2.40	-187832	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5400	54.41	1.77	12	3.22	320.00	9813.00	23700	20240122	-26.54	9200	20230518	89.24	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	15800	10.19	20240423	6.73	N	079370	500	155 억	744300	N	N	366	N	N
38	20240527	120649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17320	-1180	5	-6.38	16163619690	912106	131.48	18580	18680	17270	24050	12950	18500	17721.21	2.40	-166688	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5372	54.12	1.77	12	2.94	320.00	9813.00	23700	20240122	-26.92	9200	20230518	88.26	23700	-26.92	20240122	15650	10.67	20240102	58500	-70.39	20230802	15800	9.62	20240423	6.73	N	079370	500	155 억	744300	N	N	366	N	N
39	20240527	110649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17560	-940	5	-5.08	13318692060	748667	107.92	18580	18680	17330	24050	12950	18500	17789.87	2.40	-143533	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5447	54.88	1.79	12	2.41	320.00	9813.00	23700	20240122	-25.91	9200	20230518	90.87	23700	-25.91	20240122	15650	12.20	20240102	58500	-69.98	20230802	15800	11.14	20240423	6.73	N	079370	500	155 억	744300	N	N	366	N	N
40	20240527	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17710	-790	5	-4.27	7769559730	432010	62.27	18580	18680	17600	24050	12950	18500	17984.68	2.40	-87181	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5493	55.34	1.80	12	1.39	320.00	9813.00	23700	20240122	-25.27	9200	20230518	92.50	23700	-25.27	20240122	15650	13.16	20240102	58500	-69.73	20230802	15800	12.09	20240423	6.73	N	079370	500	155 억	744300	N	N	366	N	N
41	20240527	090648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18540	40	2	0.22	731790690	39706	5.72	18580	18680	18300	24050	12950	18500	18430.23	2.40	6767	19033	18766	18463	18196	17893	18615	18045	155	5550	500	13320	10	1	31016990	5751	57.94	1.89	12	0.13	320.00	9813.00	23700	20240122	-21.77	9200	20230518	101.52	23700	-21.77	20240122	15650	18.47	20240102	58500	-68.31	20230802	15800	17.34	20240423	6.73	N	079370	500	155 억	744300	N	N	366	N	N
42	20240524	160615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18500	-510	5	-2.68	12712037360	688541	114.17	18590	18730	18160	24700	13310	19010	18461.13	1.92	147643	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5738	57.81	1.89	12	2.22	320.00	9813.00	23700	20240122	-21.94	8650	20230517	113.87	23700	-21.94	20240122	15650	18.21	20240102	58500	-68.38	20230802	15800	17.09	20240423	6.63	N	079370	500	155 억	596870	N	N	366	N	N
43	20240524	150614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18500	-510	5	-2.68	11900183060	644710	106.91	18590	18730	18160	24700	13310	19010	18457.16	1.92	131474	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5738	57.81	1.89	12	2.08	320.00	9813.00	23700	20240122	-21.94	8650	20230517	113.87	23700	-21.94	20240122	15650	18.21	20240102	58500	-68.38	20230802	15800	17.09	20240423	6.63	N	079370	500	155 억	596870	N	N	2024	N	N
44	20240524	140617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18430	-580	5	-3.05	10978085580	594915	98.65	18590	18730	18160	24700	13310	19010	18452.07	1.92	124653	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5716	57.59	1.88	12	1.92	320.00	9813.00	23700	20240122	-22.24	8650	20230517	113.06	23700	-22.24	20240122	15650	17.76	20240102	58500	-68.50	20230802	15800	16.65	20240423	6.63	N	079370	500	155 억	596870	N	N	2024	N	N
45	20240524	130615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18620	-390	5	-2.05	9702388950	526127	87.24	18590	18730	18160	24700	13310	19010	18439.84	1.92	113919	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5775	58.19	1.90	12	1.70	320.00	9813.00	23700	20240122	-21.43	8650	20230517	115.26	23700	-21.43	20240122	15650	18.98	20240102	58500	-68.17	20230802	15800	17.85	20240423	6.63	N	079370	500	155 억	596870	N	N	2024	N	N
46	20240524	120615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18620	-390	5	-2.05	9154993030	496746	82.37	18590	18730	18160	24700	13310	19010	18428.51	1.92	110087	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5775	58.19	1.90	12	1.60	320.00	9813.00	23700	20240122	-21.43	8650	20230517	115.26	23700	-21.43	20240122	15650	18.98	20240102	58500	-68.17	20230802	15800	17.85	20240423	6.63	N	079370	500	155 억	596870	N	N	2024	N	N
47	20240524	110614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18490	-520	5	-2.74	8305519420	451179	74.82	18590	18680	18160	24700	13310	19010	18406.86	1.92	93001	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5735	57.78	1.88	12	1.45	320.00	9813.00	23700	20240122	-21.98	8650	20230517	113.76	23700	-21.98	20240122	15650	18.15	20240102	58500	-68.39	20230802	15800	17.03	20240423	6.63	N	079370	500	155 억	596870	N	N	2024	N	N
48	20240524	100618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18510	-500	5	-2.63	6893231990	375045	62.19	18590	18600	18160	24700	13310	19010	18377.71	1.92	66135	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5741	57.84	1.89	12	1.21	320.00	9813.00	23700	20240122	-21.90	8650	20230517	113.99	23700	-21.90	20240122	15650	18.27	20240102	58500	-68.36	20230802	15800	17.15	20240423	6.63	N	079370	500	155 억	596870	N	N	2024	N	N
49	20240524	090615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18480	-530	5	-2.79	1240526290	66952	11.10	18590	18600	18410	24700	13310	19010	18519.74	1.92	2674	19730	19370	19190	18830	18650	19280	18740	155	5690	500	13680	10	1	31016990	5732	57.75	1.88	12	0.22	320.00	9813.00	23700	20240122	-22.03	8650	20230517	113.64	23700	-22.03	20240122	15650	18.08	20240102	58500	-68.41	20230802	15800	16.96	20240423	6.63	N	079370	500	155 억	596870	N	N	2024	N	N
50	20240523	160612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19010	-30	5	-0.16	11424220620	594183	96.32	19440	19550	19010	24750	13330	19040	19227.48	1.95	-9083	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	5896	59.41	1.94	12	1.92	320.00	9813.00	23700	20240122	-19.79	8600	20230516	121.05	23700	-19.79	20240122	15650	21.47	20240102	58500	-67.50	20230802	15800	20.32	20240423	6.66	N	079370	500	155 억	606211	N	N	2024	N	N
51	20240523	150617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19060	20	2	0.11	10646582500	553324	89.70	19440	19550	19040	24750	13330	19040	19241.14	1.95	-10345	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	5912	59.56	1.94	12	1.78	320.00	9813.00	23700	20240122	-19.58	8600	20230516	121.63	23700	-19.58	20240122	15650	21.79	20240102	58500	-67.42	20230802	15800	20.63	20240423	6.66	N	079370	500	155 억	606211	N	N	1098	N	N
52	20240523	140618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19100	60	2	0.32	9569354460	496825	80.54	19440	19550	19100	24750	13330	19040	19261.02	1.95	-8021	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	5924	59.69	1.95	12	1.60	320.00	9813.00	23700	20240122	-19.41	8600	20230516	122.09	23700	-19.41	20240122	15650	22.04	20240102	58500	-67.35	20230802	15800	20.89	20240423	6.66	N	079370	500	155 억	606211	N	N	1098	N	N
53	20240523	130616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19190	150	2	0.79	8465373270	439219	71.20	19440	19550	19120	24750	13330	19040	19273.70	1.95	6818	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	5952	59.97	1.96	12	1.42	320.00	9813.00	23700	20240122	-19.03	8600	20230516	123.14	23700	-19.03	20240122	15650	22.62	20240102	58500	-67.20	20230802	15800	21.46	20240423	6.66	N	079370	500	155 억	606211	N	N	1098	N	N
54	20240523	120612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19200	160	2	0.84	7729228730	400902	64.99	19440	19550	19120	24750	13330	19040	19279.60	1.95	11344	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	5955	60.00	1.96	12	1.29	320.00	9813.00	23700	20240122	-18.99	8600	20230516	123.26	23700	-18.99	20240122	15650	22.68	20240102	58500	-67.18	20230802	15800	21.52	20240423	6.66	N	079370	500	155 억	606211	N	N	1098	N	N
55	20240523	110612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19220	180	2	0.95	6401020150	331779	53.78	19440	19550	19120	24750	13330	19040	19293.02	1.95	3382	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	5961	60.06	1.96	12	1.07	320.00	9813.00	23700	20240122	-18.90	8600	20230516	123.49	23700	-18.90	20240122	15650	22.81	20240102	58500	-67.15	20230802	15800	21.65	20240423	6.66	N	079370	500	155 억	606211	N	N	1098	N	N
56	20240523	100614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19250	210	2	1.10	5315258000	275206	44.61	19440	19550	19130	24750	13330	19040	19313.74	1.95	378	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	5971	60.16	1.96	12	0.89	320.00	9813.00	23700	20240122	-18.78	8600	20230516	123.84	23700	-18.78	20240122	15650	23.00	20240102	58500	-67.09	20230802	15800	21.84	20240423	6.66	N	079370	500	155 억	606211	N	N	1098	N	N
57	20240523	090616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19350	310	2	1.63	1455097720	74900	12.14	19440	19550	19300	24750	13330	19040	19427.21	1.95	-6555	19713	19376	19143	18806	18573	19260	18690	155	5710	500	13700	10	1	31016990	6002	60.47	1.97	12	0.24	320.00	9813.00	23700	20240122	-18.35	8600	20230516	125.00	23700	-18.35	20240122	15650	23.64	20240102	58500	-66.92	20230802	15800	22.47	20240423	6.66	N	079370	500	155 억	606211	N	N	1098	N	N
58	20240522	160607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19040	-310	5	-1.60	11628939430	607753	35.90	19450	19480	18910	25150	13550	19350	19134.52	2.03	-25752	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5906	59.50	1.94	12	1.96	320.00	9813.00	23700	20240122	-19.66	8600	20230516	121.40	23700	-19.66	20240122	15650	21.66	20240102	58500	-67.45	20230802	15800	20.51	20240423	6.65	N	079370	500	155 억	628177	N	N	1098	N	N
59	20240522	150612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19060	-290	5	-1.50	11005394690	575013	33.97	19450	19480	18910	25150	13550	19350	19139.38	2.03	-26568	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5912	59.56	1.94	12	1.85	320.00	9813.00	23700	20240122	-19.58	8600	20230516	121.63	23700	-19.58	20240122	15650	21.79	20240102	58500	-67.42	20230802	15800	20.63	20240423	6.65	N	079370	500	155 억	628177	N	N	206	N	N
60	20240522	140613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19080	-270	5	-1.40	9554302250	498961	29.48	19450	19480	18910	25150	13550	19350	19148.39	2.03	-27027	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5918	59.62	1.94	12	1.61	320.00	9813.00	23700	20240122	-19.49	8600	20230516	121.86	23700	-19.49	20240122	15650	21.92	20240102	58500	-67.38	20230802	15800	20.76	20240423	6.65	N	079370	500	155 억	628177	N	N	206	N	N
61	20240522	130609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19140	-210	5	-1.09	8345988310	435755	25.74	19450	19480	18910	25150	13550	19350	19152.94	2.03	-11372	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5937	59.81	1.95	12	1.40	320.00	9813.00	23700	20240122	-19.24	8600	20230516	122.56	23700	-19.24	20240122	15650	22.30	20240102	58500	-67.28	20230802	15800	21.14	20240423	6.65	N	079370	500	155 억	628177	N	N	206	N	N
62	20240522	120632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19160	-190	5	-0.98	7401492800	386631	22.84	19450	19480	18910	25150	13550	19350	19143.56	2.03	-1791	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5943	59.88	1.95	12	1.25	320.00	9813.00	23700	20240122	-19.16	8600	20230516	122.79	23700	-19.16	20240122	15650	22.43	20240102	58500	-67.25	20230802	15800	21.27	20240423	6.65	N	079370	500	155 억	628177	N	N	206	N	N
63	20240522	110613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19190	-160	5	-0.83	6605198730	345064	20.38	19450	19480	18910	25150	13550	19350	19141.95	2.03	5410	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5952	59.97	1.96	12	1.11	320.00	9813.00	23700	20240122	-19.03	8600	20230516	123.14	23700	-19.03	20240122	15650	22.62	20240102	58500	-67.20	20230802	15800	21.46	20240423	6.65	N	079370	500	155 억	628177	N	N	206	N	N
64	20240522	100611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19260	-90	5	-0.47	5030072500	263468	15.56	19450	19480	18910	25150	13550	19350	19091.78	2.03	-3686	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5974	60.19	1.96	12	0.85	320.00	9813.00	23700	20240122	-18.73	8600	20230516	123.95	23700	-18.73	20240122	15650	23.07	20240102	58500	-67.08	20230802	15800	21.90	20240423	6.65	N	079370	500	155 억	628177	N	N	206	N	N
65	20240522	090611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18980	-370	5	-1.91	1646614840	85945	5.08	19450	19480	18910	25150	13550	19350	19158.94	2.03	-19405	20383	19866	19433	18916	18483	20125	19175	155	5800	500	13930	10	1	31016990	5887	59.31	1.93	12	0.28	320.00	9813.00	23700	20240122	-19.92	8600	20230516	120.70	23700	-19.92	20240122	15650	21.28	20240102	58500	-67.56	20230802	15800	20.13	20240423	6.65	N	079370	500	155 억	628177	N	N	206	N	N
66	20240521	160605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19350	430	2	2.27	32788025250	1683244	181.62	19210	19950	19000	24550	13250	18920	19479.25	1.67	114512	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	6002	60.47	1.97	12	5.43	320.00	9813.00	23700	20240122	-18.35	8600	20230516	125.00	23700	-18.35	20240122	15650	23.64	20240102	58500	-66.92	20230802	15800	22.47	20240423	6.33	N	079370	500	155 억	517992	N	N	206	N	N
67	20240521	150610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19430	510	2	2.70	31863610820	1635516	176.47	19210	19950	19000	24550	13250	18920	19482.30	1.67	123401	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	6027	60.72	1.98	12	5.27	320.00	9813.00	23700	20240122	-18.02	8600	20230516	125.93	23700	-18.02	20240122	15650	24.15	20240102	58500	-66.79	20230802	15800	22.97	20240423	6.33	N	079370	500	155 억	517992	N	N	319	N	N
68	20240521	140608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19660	740	2	3.91	29198060840	1498263	161.66	19210	19950	19000	24550	13250	18920	19487.94	1.67	139859	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	6098	61.44	2.00	12	4.83	320.00	9813.00	23700	20240122	-17.05	8600	20230516	128.60	23700	-17.05	20240122	15650	25.62	20240102	58500	-66.39	20230802	15800	24.43	20240423	6.33	N	079370	500	155 억	517992	N	N	319	N	N
69	20240521	130609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19530	610	2	3.22	27465357890	1409731	152.10	19210	19950	19000	24550	13250	18920	19482.69	1.67	124165	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	6058	61.03	1.99	12	4.55	320.00	9813.00	23700	20240122	-17.59	8600	20230516	127.09	23700	-17.59	20240122	15650	24.79	20240102	58500	-66.62	20230802	15800	23.61	20240423	6.33	N	079370	500	155 억	517992	N	N	319	N	N
70	20240521	120610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19660	740	2	3.91	24676377370	1267713	136.78	19210	19950	19000	24550	13250	18920	19465.27	1.67	125002	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	6098	61.44	2.00	12	4.09	320.00	9813.00	23700	20240122	-17.05	8600	20230516	128.60	23700	-17.05	20240122	15650	25.62	20240102	58500	-66.39	20230802	15800	24.43	20240423	6.33	N	079370	500	155 억	517992	N	N	319	N	N
71	20240521	110611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19330	410	2	2.17	12143684930	630519	68.03	19210	19440	19000	24550	13250	18920	19259.82	1.67	45956	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	5996	60.41	1.97	12	2.03	320.00	9813.00	23700	20240122	-18.44	8600	20230516	124.77	23700	-18.44	20240122	15650	23.51	20240102	58500	-66.96	20230802	15800	22.34	20240423	6.33	N	079370	500	155 억	517992	N	N	319	N	N
72	20240521	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19110	190	2	1.00	9366715550	486646	52.51	19210	19440	19000	24550	13250	18920	19247.49	1.67	25642	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	5927	59.72	1.95	12	1.57	320.00	9813.00	23700	20240122	-19.37	8600	20230516	122.21	23700	-19.37	20240122	15650	22.11	20240102	58500	-67.33	20230802	15800	20.95	20240423	6.33	N	079370	500	155 억	517992	N	N	319	N	N
73	20240521	090606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19050	130	2	0.69	1405679190	73374	7.92	19210	19220	19030	24550	13250	18920	19157.73	1.67	-10900	19353	19136	18923	18706	18493	19030	18600	155	5630	500	13620	10	1	31016990	5909	59.53	1.94	12	0.24	320.00	9813.00	23700	20240122	-19.62	8600	20230516	121.51	23700	-19.62	20240122	15650	21.73	20240102	58500	-67.44	20230802	15800	20.57	20240423	6.33	N	079370	500	155 억	517992	N	N	319	N	N
74	20240517	160610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18650	530	2	2.92	37531283690	1992602	165.56	19170	19170	18560	23550	12690	18120	18835.54	2.13	-206407	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5785	58.28	1.90	12	6.42	320.00	9813.00	23700	20240122	-21.31	8600	20230516	116.86	23700	-21.31	20240122	15650	19.17	20240102	58500	-68.12	20230802	15800	18.04	20240423	6.30	N	079370	500	155 억	659564	N	N	256	N	N
75	20240517	150612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18660	540	2	2.98	35906733250	1905473	158.32	19170	19170	18560	23550	12690	18120	18844.00	2.13	-205439	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5788	58.31	1.90	12	6.14	320.00	9813.00	23700	20240122	-21.27	8600	20230516	116.98	23700	-21.27	20240122	15650	19.23	20240102	58500	-68.10	20230802	15800	18.10	20240423	6.30	N	079370	500	155 억	659564	N	N	1754	N	N
76	20240517	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18680	560	2	3.09	33914090690	1798925	149.47	19170	19170	18560	23550	12690	18120	18852.42	2.13	-208723	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5794	58.38	1.90	12	5.80	320.00	9813.00	23700	20240122	-21.18	8600	20230516	117.21	23700	-21.18	20240122	15650	19.36	20240102	58500	-68.07	20230802	15800	18.23	20240423	6.30	N	079370	500	155 억	659564	N	N	1754	N	N
77	20240517	130601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18710	590	2	3.26	32609626290	1729177	143.68	19170	19170	18560	23550	12690	18120	18858.47	2.13	-209083	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5803	58.47	1.91	12	5.57	320.00	9813.00	23700	20240122	-21.05	8600	20230516	117.56	23700	-21.05	20240122	15650	19.55	20240102	58500	-68.02	20230802	15800	18.42	20240423	6.30	N	079370	500	155 억	659564	N	N	1754	N	N
78	20240517	120603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18630	510	2	2.81	31026692930	1644529	136.64	19170	19170	18560	23550	12690	18120	18866.61	2.13	-212197	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5778	58.22	1.90	12	5.30	320.00	9813.00	23700	20240122	-21.39	8600	20230516	116.63	23700	-21.39	20240122	15650	19.04	20240102	58500	-68.15	20230802	15800	17.91	20240423	6.30	N	079370	500	155 억	659564	N	N	1754	N	N
79	20240517	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18630	510	2	2.81	29641775330	1570113	130.46	19170	19170	18560	23550	12690	18120	18878.75	2.13	-206907	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5778	58.22	1.90	12	5.06	320.00	9813.00	23700	20240122	-21.39	8600	20230516	116.63	23700	-21.39	20240122	15650	19.04	20240102	58500	-68.15	20230802	15800	17.91	20240423	6.30	N	079370	500	155 억	659564	N	N	1754	N	N
80	20240517	100559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18890	770	2	4.25	26274018290	1390592	115.54	19170	19170	18560	23550	12690	18120	18894.12	2.13	-180420	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5859	59.03	1.92	12	4.48	320.00	9813.00	23700	20240122	-20.30	8600	20230516	119.65	23700	-20.30	20240122	15650	20.70	20240102	58500	-67.71	20230802	15800	19.56	20240423	6.30	N	079370	500	155 억	659564	N	N	1754	N	N
81	20240517	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18940	820	2	4.53	9068944520	476531	39.59	19170	19170	18850	23550	12690	18120	19031.18	2.13	-98903	18680	18400	18070	17790	17460	18540	17930	155	5430	500	13040	10	1	31016990	5875	59.19	1.93	12	1.54	320.00	9813.00	23700	20240122	-20.08	8600	20230516	120.23	23700	-20.08	20240122	15650	21.02	20240102	58500	-67.62	20230802	15800	19.87	20240423	6.30	N	079370	500	155 억	659564	N	N	1754	N	N
82	20240516	160559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18120	480	2	2.72	18046974240	996375	342.38	17920	18350	17740	22900	12350	17640	18112.62	1.87	80341	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5620	56.62	1.85	12	3.21	320.00	9813.00	23700	20240122	-23.54	8600	20230516	110.70	23700	-23.54	20240122	15650	15.78	20240102	58500	-69.03	20230802	15800	14.68	20240423	6.36	N	079370	500	155 억	580975	N	N	1754	N	N
83	20240516	150558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18100	460	2	2.61	17426573470	962078	330.59	17920	18350	17740	22900	12350	17640	18113.47	1.87	81617	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5614	56.56	1.84	12	3.10	320.00	9813.00	23700	20240122	-23.63	8600	20230516	110.47	23700	-23.63	20240122	15650	15.65	20240102	58500	-69.06	20230802	15800	14.56	20240423	6.36	N	079370	500	155 억	580975	N	N	1	N	N
84	20240516	140601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18150	510	2	2.89	15450077520	852868	293.07	17920	18350	17740	22900	12350	17640	18115.44	1.87	102215	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5630	56.72	1.85	12	2.75	320.00	9813.00	23700	20240122	-23.42	8600	20230516	111.05	23700	-23.42	20240122	15650	15.97	20240102	58500	-68.97	20230802	15800	14.87	20240423	6.36	N	079370	500	155 억	580975	N	N	1	N	N
85	20240516	130559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18150	510	2	2.89	11552771870	639316	219.68	17920	18250	17740	22900	12350	17640	18070.52	1.87	133146	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5630	56.72	1.85	12	2.06	320.00	9813.00	23700	20240122	-23.42	8600	20230516	111.05	23700	-23.42	20240122	15650	15.97	20240102	58500	-68.97	20230802	15800	14.87	20240423	6.36	N	079370	500	155 억	580975	N	N	1	N	N
86	20240516	120557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18160	520	2	2.95	10377161040	574557	197.43	17920	18250	17740	22900	12350	17640	18061.15	1.87	121345	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5633	56.75	1.85	12	1.85	320.00	9813.00	23700	20240122	-23.38	8600	20230516	111.16	23700	-23.38	20240122	15650	16.04	20240102	58500	-68.96	20230802	15800	14.94	20240423	6.36	N	079370	500	155 억	580975	N	N	1	N	N
87	20240516	110556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18100	460	2	2.61	9372979280	519071	178.37	17920	18250	17740	22900	12350	17640	18057.22	1.87	124823	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5614	56.56	1.84	12	1.67	320.00	9813.00	23700	20240122	-23.63	8600	20230516	110.47	23700	-23.63	20240122	15650	15.65	20240102	58500	-69.06	20230802	15800	14.56	20240423	6.36	N	079370	500	155 억	580975	N	N	1	N	N
88	20240516	100557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18130	490	2	2.78	7245117750	401824	138.08	17920	18250	17740	22900	12350	17640	18030.57	1.87	96079	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5623	56.66	1.85	12	1.30	320.00	9813.00	23700	20240122	-23.50	8600	20230516	110.81	23700	-23.50	20240122	15650	15.85	20240102	58500	-69.01	20230802	15800	14.75	20240423	6.36	N	079370	500	155 억	580975	N	N	1	N	N
89	20240516	090558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17960	320	2	1.81	1391429200	77360	26.58	17920	18050	17910	22900	12350	17640	17986.42	1.87	31168	17960	17800	17580	17420	17200	17690	17310	155	5260	500	12700	10	1	31016990	5571	56.12	1.83	12	0.25	320.00	9813.00	23700	20240122	-24.22	8600	20230516	108.84	23700	-24.22	20240122	15650	14.76	20240102	58500	-69.30	20230802	15800	13.67	20240423	6.36	N	079370	500	155 억	580975	N	N	1	N	N
90	20240514	160604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17640	-60	5	-0.34	5070688250	289158	51.44	17740	17740	17360	23000	12390	17700	17535.42	2.00	-39845	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5471	55.12	1.80	12	0.93	320.00	9813.00	23700	20240122	-25.57	8600	20230516	105.12	23700	-25.57	20240122	15650	12.72	20240102	58500	-69.85	20230802	15800	11.65	20240423	6.39	N	079370	500	155 억	620534	N	N	1	N	N
91	20240514	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17570	-130	5	-0.73	4627131390	263947	46.95	17740	17740	17360	23000	12390	17700	17530.15	2.00	-37777	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5450	54.91	1.79	12	0.85	320.00	9813.00	23700	20240122	-25.86	8600	20230516	104.30	23700	-25.86	20240122	15650	12.27	20240102	58500	-69.97	20230802	15800	11.20	20240423	6.39	N	079370	500	155 억	620534	N	N	2	N	N
92	20240514	140605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17590	-110	5	-0.62	4228188570	241230	42.91	17740	17740	17360	23000	12390	17700	17527.20	2.00	-33470	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5456	54.97	1.79	12	0.78	320.00	9813.00	23700	20240122	-25.78	8600	20230516	104.53	23700	-25.78	20240122	15650	12.40	20240102	58500	-69.93	20230802	15800	11.33	20240423	6.39	N	079370	500	155 억	620534	N	N	2	N	N
93	20240514	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17470	-230	5	-1.30	3791824220	216325	38.48	17740	17740	17360	23000	12390	17700	17527.89	2.00	-26047	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5419	54.59	1.78	12	0.70	320.00	9813.00	23700	20240122	-26.29	8600	20230516	103.14	23700	-26.29	20240122	15650	11.63	20240102	58500	-70.14	20230802	15800	10.57	20240423	6.39	N	079370	500	155 억	620534	N	N	2	N	N
94	20240514	120603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17550	-150	5	-0.85	3243167040	184942	32.90	17740	17740	17360	23000	12390	17700	17535.60	2.00	-16430	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5443	54.84	1.79	12	0.60	320.00	9813.00	23700	20240122	-25.95	8600	20230516	104.07	23700	-25.95	20240122	15650	12.14	20240102	58500	-70.00	20230802	15800	11.08	20240423	6.39	N	079370	500	155 억	620534	N	N	2	N	N
95	20240514	110604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	0	3	0.00	2886464410	164672	29.29	17740	17740	17360	23000	12390	17700	17527.95	2.00	-14728	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5490	55.31	1.80	12	0.53	320.00	9813.00	23700	20240122	-25.32	8600	20230516	105.81	23700	-25.32	20240122	15650	13.10	20240102	58500	-69.74	20230802	15800	12.03	20240423	6.39	N	079370	500	155 억	620534	N	N	2	N	N
96	20240514	100603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17480	-220	5	-1.24	2165273130	123655	22.00	17740	17740	17360	23000	12390	17700	17509.68	2.00	-21279	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5422	54.62	1.78	12	0.40	320.00	9813.00	23700	20240122	-26.24	8600	20230516	103.26	23700	-26.24	20240122	15650	11.69	20240102	58500	-70.12	20230802	15800	10.63	20240423	6.39	N	079370	500	155 억	620534	N	N	2	N	N
97	20240514	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17550	-150	5	-0.85	508223730	28884	5.14	17740	17740	17460	23000	12390	17700	17593.13	2.00	-3341	18273	17986	17623	17336	16973	18130	17480	155	5300	500	12740	10	1	31016990	5443	54.84	1.79	12	0.09	320.00	9813.00	23700	20240122	-25.95	8600	20230516	104.07	23700	-25.95	20240122	15650	12.14	20240102	58500	-70.00	20230802	15800	11.08	20240423	6.39	N	079370	500	155 억	620534	N	N	2	N	N
98	20240513	160602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	550	2	3.21	9840697030	558461	128.69	17430	17910	17260	22250	12010	17150	17620.90	1.78	67784	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5490	55.31	1.80	12	1.80	320.00	9813.00	23700	20240122	-25.32	8600	20230516	105.81	23700	-25.32	20240122	15650	13.10	20240102	58500	-69.74	20230802	15800	12.03	20240423	6.42	N	079370	500	155 억	551777	N	N	2	N	N
99	20240513	150605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17590	440	2	2.57	9351738100	530765	122.31	17430	17910	17260	22250	12010	17150	17619.36	1.78	67143	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5456	54.97	1.79	12	1.71	320.00	9813.00	23700	20240122	-25.78	8600	20230516	104.53	23700	-25.78	20240122	15650	12.40	20240102	58500	-69.93	20230802	15800	11.33	20240423	6.42	N	079370	500	155 억	551777	N	N	0	N	N
100	20240513	140603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	350	2	2.04	8724347340	494998	114.06	17430	17910	17260	22250	12010	17150	17625.02	1.78	60220	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5428	54.69	1.78	12	1.60	320.00	9813.00	23700	20240122	-26.16	8600	20230516	103.49	23700	-26.16	20240122	15650	11.82	20240102	58500	-70.09	20230802	15800	10.76	20240423	6.42	N	079370	500	155 억	551777	N	N	0	N	N
101	20240513	130558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	350	2	2.04	8171490400	463353	106.77	17430	17910	17260	22250	12010	17150	17635.56	1.78	56937	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5428	54.69	1.78	12	1.49	320.00	9813.00	23700	20240122	-26.16	8600	20230516	103.49	23700	-26.16	20240122	15650	11.82	20240102	58500	-70.09	20230802	15800	10.76	20240423	6.42	N	079370	500	155 억	551777	N	N	0	N	N
102	20240513	120603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17510	360	2	2.10	7763116450	440043	101.40	17430	17910	17260	22250	12010	17150	17641.72	1.78	62476	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5431	54.72	1.78	12	1.42	320.00	9813.00	23700	20240122	-26.12	8600	20230516	103.60	23700	-26.12	20240122	15650	11.88	20240102	58500	-70.07	20230802	15800	10.82	20240423	6.42	N	079370	500	155 억	551777	N	N	0	N	N
103	20240513	110601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17550	400	2	2.33	7134958780	404265	93.16	17430	17910	17260	22250	12010	17150	17649.21	1.78	71038	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5443	54.84	1.79	12	1.30	320.00	9813.00	23700	20240122	-25.95	8600	20230516	104.07	23700	-25.95	20240122	15650	12.14	20240102	58500	-70.00	20230802	15800	11.08	20240423	6.42	N	079370	500	155 억	551777	N	N	0	N	N
104	20240513	100602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17770	620	2	3.62	6020171740	340825	78.54	17430	17910	17260	22250	12010	17150	17663.53	1.78	84567	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5512	55.53	1.81	12	1.10	320.00	9813.00	23700	20240122	-25.02	8600	20230516	106.63	23700	-25.02	20240122	15650	13.55	20240102	58500	-69.62	20230802	15800	12.47	20240423	6.42	N	079370	500	155 억	551777	N	N	0	N	N
105	20240513	090604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17490	340	2	1.98	406363590	23357	5.38	17430	17490	17260	22250	12010	17150	17397.94	1.78	1996	18070	17610	17270	16810	16470	17440	16640	155	5100	500	12340	10	1	31016990	5425	54.66	1.78	12	0.08	320.00	9813.00	23700	20240122	-26.20	8600	20230516	103.37	23700	-26.20	20240122	15650	11.76	20240102	58500	-70.10	20230802	15800	10.70	20240423	6.42	N	079370	500	155 억	551777	N	N	0	N	N
106	20240510	160545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17150	-310	5	-1.78	7434995820	432337	167.29	17720	17730	16930	22650	12230	17460	17197.40	1.78	-1055	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5319	53.59	1.75	12	1.39	320.00	9813.00	23700	20240122	-27.64	8600	20230516	99.42	23700	-27.64	20240122	15650	9.58	20240102	58500	-70.68	20230802	15800	8.54	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
107	20240510	150550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17220	-240	5	-1.37	6801855870	395501	153.04	17720	17730	16930	22650	12230	17460	17198.07	1.78	-5604	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5341	53.81	1.75	12	1.28	320.00	9813.00	23700	20240122	-27.34	8600	20230516	100.23	23700	-27.34	20240122	15650	10.03	20240102	58500	-70.56	20230802	15800	8.99	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
108	20240510	140553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	-250	5	-1.43	5774040020	335926	129.98	17720	17730	16930	22650	12230	17460	17188.43	1.78	-17004	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5338	53.78	1.75	12	1.08	320.00	9813.00	23700	20240122	-27.38	8600	20230516	100.12	23700	-27.38	20240122	15650	9.97	20240102	58500	-70.58	20230802	15800	8.92	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
109	20240510	130547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17040	-420	5	-2.41	5109665120	297316	115.04	17720	17730	16930	22650	12230	17460	17185.97	1.78	-21182	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5285	53.25	1.74	12	0.96	320.00	9813.00	23700	20240122	-28.10	8600	20230516	98.14	23700	-28.10	20240122	15650	8.88	20240102	58500	-70.87	20230802	15800	7.85	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
110	20240510	120546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	-460	5	-2.63	4507234410	261861	101.33	17720	17730	16930	22650	12230	17460	17212.32	1.78	-22057	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5273	53.12	1.73	12	0.84	320.00	9813.00	23700	20240122	-28.27	8600	20230516	97.67	23700	-28.27	20240122	15650	8.63	20240102	58500	-70.94	20230802	15800	7.59	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
111	20240510	110548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17020	-440	5	-2.52	3661463660	212085	82.06	17720	17730	17000	22650	12230	17460	17264.13	1.78	-16294	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5279	53.19	1.73	12	0.68	320.00	9813.00	23700	20240122	-28.19	8600	20230516	97.91	23700	-28.19	20240122	15650	8.75	20240102	58500	-70.91	20230802	15800	7.72	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
112	20240510	100548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	-380	5	-2.18	2458047460	141573	54.78	17720	17730	17070	22650	12230	17460	17362.40	1.78	-10936	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5298	53.38	1.74	12	0.46	320.00	9813.00	23700	20240122	-27.93	8600	20230516	98.60	23700	-27.93	20240122	15650	9.14	20240102	58500	-70.80	20230802	15800	8.10	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
113	20240510	090548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17530	70	2	0.40	609366330	34692	13.42	17720	17730	17200	22650	12230	17460	17565.04	1.78	-5602	17820	17640	17540	17360	17260	17590	17310	155	5190	500	12570	10	1	31016990	5437	54.78	1.79	12	0.11	320.00	9813.00	23700	20240122	-26.03	8600	20230516	103.84	23700	-26.03	20240122	15650	12.01	20240102	58500	-70.03	20230802	15800	10.95	20240423	6.36	N	079370	500	155 억	551947	N	N	135	N	N
114	20240509	160558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	-120	5	-0.68	4494183410	256481	74.62	17650	17720	17440	22850	12310	17580	17522.52	1.82	-15762	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5416	54.56	1.78	12	0.83	320.00	9813.00	23700	20240122	-26.33	8600	20230516	103.02	23700	-26.33	20240122	15650	11.57	20240102	58500	-70.15	20230802	15800	10.51	20240423	6.36	N	079370	500	155 억	565804	N	N	2	N	N
115	20240509	150559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17450	-130	5	-0.74	4208078730	240098	69.85	17650	17720	17440	22850	12310	17580	17526.44	1.82	-13444	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5412	54.53	1.78	12	0.77	320.00	9813.00	23700	20240122	-26.37	8600	20230516	102.91	23700	-26.37	20240122	15650	11.50	20240102	58500	-70.17	20230802	15800	10.44	20240423	6.36	N	079370	500	155 억	565804	N	N	1	N	N
116	20240509	140545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17490	-90	5	-0.51	3636755290	207383	60.34	17650	17720	17440	22850	12310	17580	17536.36	1.82	-10655	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5425	54.66	1.78	12	0.67	320.00	9813.00	23700	20240122	-26.20	8600	20230516	103.37	23700	-26.20	20240122	15650	11.76	20240102	58500	-70.10	20230802	15800	10.70	20240423	6.36	N	079370	500	155 억	565804	N	N	1	N	N
117	20240509	130547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17520	-60	5	-0.34	3251947600	185396	53.94	17650	17720	17440	22850	12310	17580	17540.49	1.82	-17981	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5434	54.75	1.79	12	0.60	320.00	9813.00	23700	20240122	-26.08	8600	20230516	103.72	23700	-26.08	20240122	15650	11.95	20240102	58500	-70.05	20230802	15800	10.89	20240423	6.36	N	079370	500	155 억	565804	N	N	1	N	N
118	20240509	120550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	-120	5	-0.68	2901107220	165330	48.10	17650	17720	17440	22850	12310	17580	17547.32	1.82	-26186	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5416	54.56	1.78	12	0.53	320.00	9813.00	23700	20240122	-26.33	8600	20230516	103.02	23700	-26.33	20240122	15650	11.57	20240102	58500	-70.15	20230802	15800	10.51	20240423	6.36	N	079370	500	155 억	565804	N	N	1	N	N
119	20240509	110539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17520	-60	5	-0.34	2566180630	146175	42.53	17650	17720	17440	22850	12310	17580	17555.49	1.82	-28092	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5434	54.75	1.79	12	0.47	320.00	9813.00	23700	20240122	-26.08	8600	20230516	103.72	23700	-26.08	20240122	15650	11.95	20240102	58500	-70.05	20230802	15800	10.89	20240423	6.36	N	079370	500	155 억	565804	N	N	1	N	N
120	20240509	100542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17640	60	2	0.34	1720563790	97906	28.48	17650	17720	17440	22850	12310	17580	17573.61	1.82	-16065	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5471	55.12	1.80	12	0.32	320.00	9813.00	23700	20240122	-25.57	8600	20230516	105.12	23700	-25.57	20240122	15650	12.72	20240102	58500	-69.85	20230802	15800	11.65	20240423	6.36	N	079370	500	155 억	565804	N	N	1	N	N
121	20240509	090539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17520	-60	5	-0.34	325949720	18539	5.39	17650	17650	17500	22850	12310	17580	17581.87	1.82	-9104	17980	17780	17620	17420	17260	17700	17340	155	5270	500	12650	10	1	31016990	5434	54.75	1.79	12	0.06	320.00	9813.00	23700	20240122	-26.08	8600	20230516	103.72	23700	-26.08	20240122	15650	11.95	20240102	58500	-70.05	20230802	15800	10.89	20240423	6.36	N	079370	500	155 억	565804	N	N	1	N	N
122	20240508	160537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17580	-260	5	-1.46	6000840070	341087	67.94	17810	17820	17460	23150	12490	17840	17593.12	2.06	-71300	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5453	54.94	1.79	12	1.10	320.00	9813.00	23700	20240122	-25.82	8600	20230516	104.42	23700	-25.82	20240122	15650	12.33	20240102	58500	-69.95	20230802	15800	11.27	20240423	6.36	N	079370	500	155 억	637440	N	N	1	N	N
123	20240508	150541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17590	-250	5	-1.40	5763718290	327603	65.25	17810	17820	17460	23150	12490	17840	17593.41	2.06	-70246	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5456	54.97	1.79	12	1.06	320.00	9813.00	23700	20240122	-25.78	8600	20230516	104.53	23700	-25.78	20240122	15650	12.40	20240102	58500	-69.93	20230802	15800	11.33	20240423	6.36	N	079370	500	155 억	637440	N	N	1971	N	N
124	20240508	140535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	-340	5	-1.91	5179799840	294376	58.63	17810	17820	17460	23150	12490	17840	17595.65	2.06	-67108	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5428	54.69	1.78	12	0.95	320.00	9813.00	23700	20240122	-26.16	8600	20230516	103.49	23700	-26.16	20240122	15650	11.82	20240102	58500	-70.09	20230802	15800	10.76	20240423	6.36	N	079370	500	155 억	637440	N	N	1971	N	N
125	20240508	130533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17480	-360	5	-2.02	4692522450	266501	53.08	17810	17820	17460	23150	12490	17840	17607.67	2.06	-66309	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5422	54.62	1.78	12	0.86	320.00	9813.00	23700	20240122	-26.24	8600	20230516	103.26	23700	-26.24	20240122	15650	11.69	20240102	58500	-70.12	20230802	15800	10.63	20240423	6.36	N	079370	500	155 억	637440	N	N	1971	N	N
126	20240508	120535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17570	-270	5	-1.51	3707814330	210291	41.88	17810	17820	17510	23150	12490	17840	17631.57	2.06	-39312	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5450	54.91	1.79	12	0.68	320.00	9813.00	23700	20240122	-25.86	8600	20230516	104.30	23700	-25.86	20240122	15650	12.27	20240102	58500	-69.97	20230802	15800	11.20	20240423	6.36	N	079370	500	155 억	637440	N	N	1971	N	N
127	20240508	110611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17620	-220	5	-1.23	2892843700	163875	32.64	17810	17820	17550	23150	12490	17840	17652.45	2.06	-25614	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5465	55.06	1.80	12	0.53	320.00	9813.00	23700	20240122	-25.65	8600	20230516	104.88	23700	-25.65	20240122	15650	12.59	20240102	58500	-69.88	20230802	15800	11.52	20240423	6.36	N	079370	500	155 억	637440	N	N	1971	N	N
128	20240508	100542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17620	-220	5	-1.23	2362058620	133710	26.63	17810	17820	17550	23150	12490	17840	17665.20	2.06	-27873	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5465	55.06	1.80	12	0.43	320.00	9813.00	23700	20240122	-25.65	8600	20230516	104.88	23700	-25.65	20240122	15650	12.59	20240102	58500	-69.88	20230802	15800	11.52	20240423	6.36	N	079370	500	155 억	637440	N	N	1971	N	N
129	20240508	090541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17660	-180	5	-1.01	395070950	22269	4.44	17810	17820	17630	23150	12490	17840	17739.70	2.06	-5521	18133	17986	17733	17586	17333	18060	17660	155	5310	500	12840	10	1	31016990	5478	55.19	1.80	12	0.07	320.00	9813.00	23700	20240122	-25.49	8600	20230516	105.35	23700	-25.49	20240122	15650	12.84	20240102	58500	-69.81	20230802	15800	11.77	20240423	6.36	N	079370	500	155 억	637440	N	N	1971	N	N
130	20240503	160551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	-180	5	-1.02	12006411330	678754	76.49	18000	18010	17330	22850	12320	17590	17689.32	2.16	-76494	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5400	54.41	1.77	12	2.19	320.00	9813.00	23700	20240122	-26.54	8600	20230516	102.44	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	15800	10.19	20240423	6.50	N	079370	500	155 억	668559	N	N	5	N	N
131	20240503	150552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17420	-170	5	-0.97	11151844960	629572	70.95	18000	18010	17370	22850	12320	17590	17713.40	2.16	-83668	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5403	54.44	1.78	12	2.03	320.00	9813.00	23700	20240122	-26.50	8600	20230516	102.56	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	15800	10.25	20240423	6.50	N	079370	500	155 억	668559	N	N	0	N	N
132	20240503	140551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	-90	5	-0.51	9916164200	558669	62.96	18000	18010	17430	22850	12320	17590	17749.67	2.16	-77464	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5428	54.69	1.78	12	1.80	320.00	9813.00	23700	20240122	-26.16	8600	20230516	103.49	23700	-26.16	20240122	15650	11.82	20240102	58500	-70.09	20230802	15800	10.76	20240423	6.50	N	079370	500	155 억	668559	N	N	0	N	N
133	20240503	130552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17600	10	2	0.06	9433677770	531214	59.87	18000	18010	17430	22850	12320	17590	17758.76	2.16	-68455	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5459	55.00	1.79	12	1.71	320.00	9813.00	23700	20240122	-25.74	8600	20230516	104.65	23700	-25.74	20240122	15650	12.46	20240102	58500	-69.91	20230802	15800	11.39	20240423	6.50	N	079370	500	155 억	668559	N	N	0	N	N
134	20240503	120549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17630	40	2	0.23	9027006580	508116	57.26	18000	18010	17430	22850	12320	17590	17765.69	2.16	-62077	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5468	55.09	1.80	12	1.64	320.00	9813.00	23700	20240122	-25.61	8600	20230516	105.00	23700	-25.61	20240122	15650	12.65	20240102	58500	-69.86	20230802	15800	11.58	20240423	6.50	N	079370	500	155 억	668559	N	N	0	N	N
135	20240503	110548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17470	-120	5	-0.68	8348625860	469518	52.91	18000	18010	17430	22850	12320	17590	17781.33	2.16	-66360	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5419	54.59	1.78	12	1.51	320.00	9813.00	23700	20240122	-26.29	8600	20230516	103.14	23700	-26.29	20240122	15650	11.63	20240102	58500	-70.14	20230802	15800	10.57	20240423	6.50	N	079370	500	155 억	668559	N	N	0	N	N
136	20240503	100546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17770	180	2	1.02	6129856500	343493	38.71	18000	18010	17640	22850	12320	17590	17845.76	2.16	-50750	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5512	55.53	1.81	12	1.11	320.00	9813.00	23700	20240122	-25.02	8600	20230516	106.63	23700	-25.02	20240122	15650	13.55	20240102	58500	-69.62	20230802	15800	12.47	20240423	6.50	N	079370	500	155 억	668559	N	N	0	N	N
137	20240503	090545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17850	260	2	1.48	1877461770	104733	11.80	18000	18010	17780	22850	12320	17590	17926.65	2.16	-35658	18503	18046	17343	16886	16183	18275	17115	155	5260	500	12660	10	1	31016990	5537	55.78	1.82	12	0.34	320.00	9813.00	23700	20240122	-24.68	8600	20230516	107.56	23700	-24.68	20240122	15650	14.06	20240102	58500	-69.49	20230802	15800	12.97	20240423	6.50	N	079370	500	155 억	668559	N	N	0	N	N
138	20240502	160543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17590	730	2	4.33	15275744750	877951	253.05	16850	17800	16640	21900	11810	16860	17399.15	1.98	58070	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5456	54.97	1.79	12	2.83	320.00	9813.00	23700	20240122	-25.78	8600	20230516	104.53	23700	-25.78	20240122	15650	12.40	20240102	58500	-69.93	20230802	15800	11.33	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N
139	20240502	150546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17620	760	2	4.51	14542750490	836251	241.03	16850	17800	16640	21900	11810	16860	17390.52	1.98	50481	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5465	55.06	1.80	12	2.70	320.00	9813.00	23700	20240122	-25.65	8600	20230516	104.88	23700	-25.65	20240122	15650	12.59	20240102	58500	-69.88	20230802	15800	11.52	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N
140	20240502	140543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	550	2	3.26	9482992910	549651	158.42	16850	17600	16640	21900	11810	16860	17252.88	1.98	30085	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5400	54.41	1.77	12	1.77	320.00	9813.00	23700	20240122	-26.54	8600	20230516	102.44	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	15800	10.19	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N
141	20240502	130542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17230	370	2	2.19	5115425590	298975	86.17	16850	17380	16640	21900	11810	16860	17110.02	1.98	48255	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5344	53.84	1.76	12	0.96	320.00	9813.00	23700	20240122	-27.30	8600	20230516	100.35	23700	-27.30	20240122	15650	10.10	20240102	58500	-70.55	20230802	15800	9.05	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N
142	20240502	120540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17200	340	2	2.02	4751954740	277861	80.09	16850	17380	16640	21900	11810	16860	17102.07	1.98	46356	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5335	53.75	1.75	12	0.90	320.00	9813.00	23700	20240122	-27.43	8600	20230516	100.00	23700	-27.43	20240122	15650	9.90	20240102	58500	-70.60	20230802	15800	8.86	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N
143	20240502	110540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17070	210	2	1.25	4331579370	253338	73.02	16850	17380	16640	21900	11810	16860	17098.19	1.98	39658	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5295	53.34	1.74	12	0.82	320.00	9813.00	23700	20240122	-27.97	8600	20230516	98.49	23700	-27.97	20240122	15650	9.07	20240102	58500	-70.82	20230802	15800	8.04	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N
144	20240502	100538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17340	480	2	2.85	3267907760	191594	55.22	16850	17380	16640	21900	11810	16860	17056.60	1.98	33658	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5378	54.19	1.77	12	0.62	320.00	9813.00	23700	20240122	-26.84	8600	20230516	101.63	23700	-26.84	20240122	15650	10.80	20240102	58500	-70.36	20230802	15800	9.75	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N
145	20240502	090539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16740	-120	5	-0.71	182882440	10909	3.14	16850	16850	16640	21900	11810	16860	16762.80	1.98	-2606	17433	17146	16993	16706	16553	17070	16630	155	5040	500	12130	10	1	31016990	5192	52.31	1.71	12	0.04	320.00	9813.00	23700	20240122	-29.37	8600	20230516	94.65	23700	-29.37	20240122	15650	6.96	20240102	58500	-71.38	20230802	15800	5.95	20240423	6.47	N	079370	500	155 억	615345	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History