KissMeData/036560/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11640	-190	5	-1.61	790341940	67549	187.29	11800	11950	11600	15370	8290	11830	11700.29	7.30	-21319	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1833	6.27	0.54	12	0.43	1855.00	21362.00	16850	20230920	-30.92	11180	20240415	4.11	13560	-14.16	20240206	11180	4.11	20240415	16850	-30.92	20230920	11180	4.11	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
3	20240531	150442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11650	-180	5	-1.52	731597930	62497	173.29	11800	11950	11600	15370	8290	11830	11706.13	7.30	-19654	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1835	6.28	0.55	12	0.40	1855.00	21362.00	16850	20230920	-30.86	11180	20240415	4.20	13560	-14.09	20240206	11180	4.20	20240415	16850	-30.86	20230920	11180	4.20	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
4	20240531	140443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11690	-140	5	-1.18	609892650	52038	144.29	11800	11950	11650	15370	8290	11830	11720.14	7.30	-16295	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1841	6.30	0.55	12	0.33	1855.00	21362.00	16850	20230920	-30.62	11180	20240415	4.56	13560	-13.79	20240206	11180	4.56	20240415	16850	-30.62	20230920	11180	4.56	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
5	20240531	130445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11730	-100	5	-0.85	419837450	35764	99.16	11800	11950	11690	15370	8290	11830	11739.11	7.30	-13245	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1847	6.32	0.55	12	0.23	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
6	20240531	120446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11730	-100	5	-0.85	383962310	32702	90.67	11800	11950	11690	15370	8290	11830	11741.25	7.30	-11147	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1847	6.32	0.55	12	0.21	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
7	20240531	110444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11740	-90	5	-0.76	316925760	26977	74.80	11800	11950	11700	15370	8290	11830	11748.00	7.30	-8268	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1849	6.33	0.55	12	0.17	1855.00	21362.00	16850	20230920	-30.33	11180	20240415	5.01	13560	-13.42	20240206	11180	5.01	20240415	16850	-30.33	20230920	11180	5.01	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
8	20240531	100446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11760	-70	5	-0.59	247345440	21049	58.36	11800	11950	11700	15370	8290	11830	11750.94	7.30	-5157	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1852	6.34	0.55	12	0.13	1855.00	21362.00	16850	20230920	-30.21	11180	20240415	5.19	13560	-13.27	20240206	11180	5.19	20240415	16850	-30.21	20230920	11180	5.19	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
9	20240531	090442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11810	-20	5	-0.17	9659890	819	2.27	11800	11810	11750	15370	8290	11830	11794.74	7.30	-801	12036	11932	11836	11732	11636	11885	11685	79	3540	500	8750	10	1	15750000	1860	6.37	0.55	12	0.01	1855.00	21362.00	16850	20230920	-29.91	11180	20240415	5.64	13560	-12.91	20240206	11180	5.64	20240415	16850	-29.91	20230920	11180	5.64	20240415	3.03	N	036560	500	78 억	1150228	N	N	0	N	N
10	20240530	160441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11830	-110	5	-0.92	425168470	36015	90.74	11890	11940	11740	15520	8360	11940	11805.32	7.36	-8623	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1863	6.38	0.55	12	0.23	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
11	20240530	150442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11800	-140	5	-1.17	363655440	30799	77.60	11890	11940	11740	15520	8360	11940	11807.38	7.36	-7830	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1859	6.36	0.55	12	0.20	1855.00	21362.00	16850	20230920	-29.97	11180	20240415	5.55	13560	-12.98	20240206	11180	5.55	20240415	16850	-29.97	20230920	11180	5.55	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
12	20240530	140442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11820	-120	5	-1.01	255448820	21616	54.46	11890	11940	11760	15520	8360	11940	11817.58	7.36	-5522	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1862	6.37	0.55	12	0.14	1855.00	21362.00	16850	20230920	-29.85	11180	20240415	5.72	13560	-12.83	20240206	11180	5.72	20240415	16850	-29.85	20230920	11180	5.72	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
13	20240530	130443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11830	-110	5	-0.92	214704350	18165	45.77	11890	11940	11760	15520	8360	11940	11819.67	7.36	-4216	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1863	6.38	0.55	12	0.12	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
14	20240530	120442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11830	-110	5	-0.92	202186440	17108	43.10	11890	11940	11760	15520	8360	11940	11818.24	7.36	-3770	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1863	6.38	0.55	12	0.11	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
15	20240530	110442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11870	-70	5	-0.59	180786240	15300	38.55	11890	11940	11760	15520	8360	11940	11816.09	7.36	-3538	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1870	6.40	0.56	12	0.10	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
16	20240530	100443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11790	-150	5	-1.26	148659070	12586	31.71	11890	11940	11760	15520	8360	11940	11811.46	7.36	-4268	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1857	6.36	0.55	12	0.08	1855.00	21362.00	16850	20230920	-30.03	11180	20240415	5.46	13560	-13.05	20240206	11180	5.46	20240415	16850	-30.03	20230920	11180	5.46	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
17	20240530	090443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	0	3	0.00	963190	81	0.20	11890	11940	11890	15520	8360	11940	11891.23	7.36	-7	12073	12006	11943	11876	11813	11975	11845	79	3580	500	8830	10	1	15750000	1881	6.44	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.05	N	036560	500	78 억	1159556	N	N	0	N	N
18	20240529	160438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	-50	5	-0.42	473723670	39690	46.28	12000	12010	11880	15580	8400	11990	11935.59	7.34	4738	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1881	6.44	0.56	12	0.25	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
19	20240529	150438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11910	-80	5	-0.67	457797380	38352	44.72	12000	12010	11880	15580	8400	11990	11936.73	7.34	4753	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1876	6.42	0.56	12	0.24	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
20	20240529	140440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11930	-60	5	-0.50	365528960	30618	35.70	12000	12010	11880	15580	8400	11990	11938.37	7.34	4505	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1879	6.43	0.56	12	0.19	1855.00	21362.00	16850	20230920	-29.20	11180	20240415	6.71	13560	-12.02	20240206	11180	6.71	20240415	16850	-29.20	20230920	11180	6.71	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
21	20240529	130438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11960	-30	5	-0.25	336788170	28208	32.89	12000	12010	11880	15580	8400	11990	11939.46	7.34	3992	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1884	6.45	0.56	12	0.18	1855.00	21362.00	16850	20230920	-29.02	11180	20240415	6.98	13560	-11.80	20240206	11180	6.98	20240415	16850	-29.02	20230920	11180	6.98	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
22	20240529	120442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11900	-90	5	-0.75	298045850	24951	29.09	12000	12010	11880	15580	8400	11990	11945.25	7.34	3480	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1874	6.42	0.56	12	0.16	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
23	20240529	110439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	-50	5	-0.42	224539790	18794	21.91	12000	12010	11880	15580	8400	11990	11947.42	7.34	3890	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1881	6.44	0.56	12	0.12	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
24	20240529	100438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11890	-100	5	-0.83	126289980	10558	12.31	12000	12010	11880	15580	8400	11990	11961.54	7.34	513	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1873	6.41	0.56	12	0.07	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
25	20240529	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11970	-20	5	-0.17	42091410	3508	4.09	12000	12000	11950	15580	8400	11990	11998.69	7.34	-153	12336	12162	12006	11832	11676	12085	11755	79	3590	500	8870	10	1	15750000	1885	6.45	0.56	12	0.02	1855.00	21362.00	16850	20230920	-28.96	11180	20240415	7.07	13560	-11.73	20240206	11180	7.07	20240415	16850	-28.96	20230920	11180	7.07	20240415	3.08	N	036560	500	78 억	1155292	N	N	0	N	N
26	20240528	160436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11990	-40	5	-0.33	1024199290	85725	205.56	12030	12180	11850	15630	8430	12030	11947.50	7.37	-2911	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1888	6.46	0.56	12	0.54	1855.00	21362.00	16850	20230920	-28.84	11180	20240415	7.25	13560	-11.58	20240206	11180	7.25	20240415	16850	-28.84	20230920	11180	7.25	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
27	20240528	150438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11990	-40	5	-0.33	988995270	82783	198.50	12030	12180	11850	15630	8430	12030	11946.84	7.37	-3265	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1888	6.46	0.56	12	0.53	1855.00	21362.00	16850	20230920	-28.84	11180	20240415	7.25	13560	-11.58	20240206	11180	7.25	20240415	16850	-28.84	20230920	11180	7.25	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
28	20240528	140438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12050	20	2	0.17	789093770	66149	158.62	12030	12070	11850	15630	8430	12030	11929.04	7.37	-3805	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1898	6.50	0.56	12	0.42	1855.00	21362.00	16850	20230920	-28.49	11180	20240415	7.78	13560	-11.14	20240206	11180	7.78	20240415	16850	-28.49	20230920	11180	7.78	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
29	20240528	130436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11910	-120	5	-1.00	604459200	50743	121.67	12030	12030	11850	15630	8430	12030	11912.17	7.37	-8483	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1876	6.42	0.56	12	0.32	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
30	20240528	120437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11930	-100	5	-0.83	560369390	47046	112.81	12030	12030	11850	15630	8430	12030	11911.10	7.37	-9206	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1879	6.43	0.56	12	0.30	1855.00	21362.00	16850	20230920	-29.20	11180	20240415	6.71	13560	-12.02	20240206	11180	6.71	20240415	16850	-29.20	20230920	11180	6.71	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
31	20240528	110428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11920	-110	5	-0.91	400341560	33610	80.59	12030	12030	11850	15630	8430	12030	11911.38	7.37	-10259	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1877	6.43	0.56	12	0.21	1855.00	21362.00	16850	20230920	-29.26	11180	20240415	6.62	13560	-12.09	20240206	11180	6.62	20240415	16850	-29.26	20230920	11180	6.62	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
32	20240528	100437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11880	-150	5	-1.25	286606970	24059	57.69	12030	12030	11850	15630	8430	12030	11912.67	7.37	-8364	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1871	6.40	0.56	12	0.15	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
33	20240528	090437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	0	3	0.00	8228520	684	1.64	12030	12030	12030	15630	8430	12030	12030.00	7.37	0	12223	12126	12033	11936	11843	12175	11985	79	3600	500	8900	10	1	15750000	1895	6.49	0.56	12	0.00	1855.00	21362.00	16850	20230920	-28.61	11180	20240415	7.60	13560	-11.28	20240206	11180	7.60	20240415	16850	-28.61	20230920	11180	7.60	20240415	3.10	N	036560	500	78 억	1160559	N	N	21	N	N
34	20240527	160430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	10	2	0.08	499989650	41640	173.16	12020	12130	11940	15620	8420	12020	12007.44	7.33	7133	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1895	6.49	0.56	12	0.26	1855.00	21362.00	16850	20230920	-28.61	11180	20240415	7.60	13560	-11.28	20240206	11180	7.60	20240415	16850	-28.61	20230920	11180	7.60	20240415	3.09	N	036560	500	78 억	1155243	N	N	21	N	N
35	20240527	150437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	10	2	0.08	490311910	40835	169.81	12020	12130	11940	15620	8420	12020	12007.15	7.33	6989	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1895	6.49	0.56	12	0.26	1855.00	21362.00	16850	20230920	-28.61	11180	20240415	7.60	13560	-11.28	20240206	11180	7.60	20240415	16850	-28.61	20230920	11180	7.60	20240415	3.09	N	036560	500	78 억	1155243	N	N	27	N	N
36	20240527	140436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11980	-40	5	-0.33	329710310	27406	113.97	12020	12130	11970	15620	8420	12020	12030.59	7.33	-367	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1887	6.46	0.56	12	0.17	1855.00	21362.00	16850	20230920	-28.90	11180	20240415	7.16	13560	-11.65	20240206	11180	7.16	20240415	16850	-28.90	20230920	11180	7.16	20240415	3.09	N	036560	500	78 억	1155243	N	N	27	N	N
37	20240527	130435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12000	-20	5	-0.17	288593960	23975	99.70	12020	12130	11970	15620	8420	12020	12037.29	7.33	-762	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1890	6.47	0.56	12	0.15	1855.00	21362.00	16850	20230920	-28.78	11180	20240415	7.33	13560	-11.50	20240206	11180	7.33	20240415	16850	-28.78	20230920	11180	7.33	20240415	3.09	N	036560	500	78 억	1155243	N	N	27	N	N
38	20240527	120436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11980	-40	5	-0.33	237683640	19729	82.04	12020	12130	11970	15620	8420	12020	12047.42	7.33	-1009	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1887	6.46	0.56	12	0.13	1855.00	21362.00	16850	20230920	-28.90	11180	20240415	7.16	13560	-11.65	20240206	11180	7.16	20240415	16850	-28.90	20230920	11180	7.16	20240415	3.09	N	036560	500	78 억	1155243	N	N	27	N	N
39	20240527	110436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	10	2	0.08	169354590	14053	58.44	12020	12130	12010	15620	8420	12020	12051.13	7.33	1142	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1895	6.49	0.56	12	0.09	1855.00	21362.00	16850	20230920	-28.61	11180	20240415	7.60	13560	-11.28	20240206	11180	7.60	20240415	16850	-28.61	20230920	11180	7.60	20240415	3.09	N	036560	500	78 억	1155243	N	N	27	N	N
40	20240527	100434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12080	60	2	0.50	98480760	8166	33.96	12020	12130	12010	15620	8420	12020	12059.85	7.33	931	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1903	6.51	0.57	12	0.05	1855.00	21362.00	16850	20230920	-28.31	11180	20240415	8.05	13560	-10.91	20240206	11180	8.05	20240415	16850	-28.31	20230920	11180	8.05	20240415	3.09	N	036560	500	78 억	1155243	N	N	27	N	N
41	20240527	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12010	-10	5	-0.08	23978450	1995	8.30	12020	12030	12010	15620	8420	12020	12019.27	7.33	556	12126	12072	12046	11992	11966	12060	11980	79	3600	500	8890	10	1	15750000	1892	6.47	0.56	12	0.01	1855.00	21362.00	16850	20230920	-28.72	11180	20240415	7.42	13560	-11.43	20240206	11180	7.42	20240415	16850	-28.72	20230920	11180	7.42	20240415	3.09	N	036560	500	78 억	1155243	N	N	27	N	N
42	20240524	160415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12020	-110	5	-0.91	289508710	24047	51.31	12100	12100	12020	15760	8500	12130	12039.42	7.34	-641	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1893	6.48	0.56	12	0.15	1855.00	21362.00	16850	20230920	-28.66	11180	20240415	7.51	13560	-11.36	20240206	11180	7.51	20240415	16850	-28.66	20230920	11180	7.51	20240415	3.09	N	036560	500	78 억	1156207	N	N	27	N	N
43	20240524	150415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12070	-60	5	-0.49	234316630	19456	41.52	12100	12100	12020	15760	8500	12130	12043.41	7.34	-211	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1901	6.51	0.57	12	0.12	1855.00	21362.00	16850	20230920	-28.37	11180	20240415	7.96	13560	-10.99	20240206	11180	7.96	20240415	16850	-28.37	20230920	11180	7.96	20240415	3.09	N	036560	500	78 억	1156207	N	N	0	N	N
44	20240524	140416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12080	-50	5	-0.41	184755940	15338	32.73	12100	12100	12020	15760	8500	12130	12045.63	7.34	1052	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1903	6.51	0.57	12	0.10	1855.00	21362.00	16850	20230920	-28.31	11180	20240415	8.05	13560	-10.91	20240206	11180	8.05	20240415	16850	-28.31	20230920	11180	8.05	20240415	3.09	N	036560	500	78 억	1156207	N	N	0	N	N
45	20240524	130415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	-70	5	-0.58	162500050	13492	28.79	12100	12100	12020	15760	8500	12130	12044.18	7.34	985	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1899	6.50	0.56	12	0.09	1855.00	21362.00	16850	20230920	-28.43	11180	20240415	7.87	13560	-11.06	20240206	11180	7.87	20240415	16850	-28.43	20230920	11180	7.87	20240415	3.09	N	036560	500	78 억	1156207	N	N	0	N	N
46	20240524	120414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	-70	5	-0.58	137774990	11439	24.41	12100	12100	12020	15760	8500	12130	12044.32	7.34	1041	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1899	6.50	0.56	12	0.07	1855.00	21362.00	16850	20230920	-28.43	11180	20240415	7.87	13560	-11.06	20240206	11180	7.87	20240415	16850	-28.43	20230920	11180	7.87	20240415	3.09	N	036560	500	78 억	1156207	N	N	0	N	N
47	20240524	110415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12050	-80	5	-0.66	102980160	8550	18.24	12100	12100	12020	15760	8500	12130	12044.46	7.34	50	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1898	6.50	0.56	12	0.05	1855.00	21362.00	16850	20230920	-28.49	11180	20240415	7.78	13560	-11.14	20240206	11180	7.78	20240415	16850	-28.49	20230920	11180	7.78	20240415	3.09	N	036560	500	78 억	1156207	N	N	0	N	N
48	20240524	100417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	-70	5	-0.58	78954480	6554	13.99	12100	12100	12020	15760	8500	12130	12046.76	7.34	240	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1899	6.50	0.56	12	0.04	1855.00	21362.00	16850	20230920	-28.43	11180	20240415	7.87	13560	-11.06	20240206	11180	7.87	20240415	16850	-28.43	20230920	11180	7.87	20240415	3.09	N	036560	500	78 억	1156207	N	N	0	N	N
49	20240524	090415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	-70	5	-0.58	6145080	508	1.08	12100	12100	12060	15760	8500	12130	12096.61	7.34	-147	12383	12256	12163	12036	11943	12210	11990	79	3630	500	8970	10	1	15750000	1899	6.50	0.56	12	0.00	1855.00	21362.00	16850	20230920	-28.43	11180	20240415	7.87	13560	-11.06	20240206	11180	7.87	20240415	16850	-28.43	20230920	11180	7.87	20240415	3.09	N	036560	500	78 억	1156207	N	N	0	N	N
50	20240523	160412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	-200	5	-1.62	569485260	46839	172.95	12290	12290	12070	16020	8640	12330	12158.41	7.40	-8702	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1910	6.54	0.57	12	0.30	1855.00	21362.00	16850	20230920	-28.01	11180	20240415	8.50	13560	-10.55	20240206	11180	8.50	20240415	16850	-28.01	20230920	11180	8.50	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
51	20240523	150415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	-200	5	-1.62	443770320	36461	134.63	12290	12290	12070	16020	8640	12330	12171.10	7.40	-8281	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1910	6.54	0.57	12	0.23	1855.00	21362.00	16850	20230920	-28.01	11180	20240415	8.50	13560	-10.55	20240206	11180	8.50	20240415	16850	-28.01	20230920	11180	8.50	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
52	20240523	140416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12150	-180	5	-1.46	401046450	32945	121.64	12290	12290	12070	16020	8640	12330	12173.21	7.40	-8144	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1914	6.55	0.57	12	0.21	1855.00	21362.00	16850	20230920	-27.89	11180	20240415	8.68	13560	-10.40	20240206	11180	8.68	20240415	16850	-27.89	20230920	11180	8.68	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
53	20240523	130416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12150	-180	5	-1.46	352714220	28963	106.94	12290	12290	12070	16020	8640	12330	12178.10	7.40	-8351	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1914	6.55	0.57	12	0.18	1855.00	21362.00	16850	20230920	-27.89	11180	20240415	8.68	13560	-10.40	20240206	11180	8.68	20240415	16850	-27.89	20230920	11180	8.68	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
54	20240523	120413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12150	-180	5	-1.46	306077780	25125	92.77	12290	12290	12070	16020	8640	12330	12182.20	7.40	-7940	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1914	6.55	0.57	12	0.16	1855.00	21362.00	16850	20230920	-27.89	11180	20240415	8.68	13560	-10.40	20240206	11180	8.68	20240415	16850	-27.89	20230920	11180	8.68	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
55	20240523	110412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12200	-130	5	-1.05	248498630	20399	75.32	12290	12290	12070	16020	8640	12330	12181.90	7.40	-5989	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1922	6.58	0.57	12	0.13	1855.00	21362.00	16850	20230920	-27.60	11180	20240415	9.12	13560	-10.03	20240206	11180	9.12	20240415	16850	-27.60	20230920	11180	9.12	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
56	20240523	100413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12270	-60	5	-0.49	205546690	16895	62.38	12290	12290	12070	16020	8640	12330	12166.13	7.40	-5142	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1933	6.61	0.57	12	0.11	1855.00	21362.00	16850	20230920	-27.18	11180	20240415	9.75	13560	-9.51	20240206	11180	9.75	20240415	16850	-27.18	20230920	11180	9.75	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
57	20240523	090416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12210	-120	5	-0.97	28143240	2296	8.48	12290	12290	12210	16020	8640	12330	12257.51	7.40	-1580	12423	12376	12313	12266	12203	12345	12235	79	3690	500	9120	10	1	15750000	1923	6.58	0.57	12	0.01	1855.00	21362.00	16850	20230920	-27.54	11180	20240415	9.21	13560	-9.96	20240206	11180	9.21	20240415	16850	-27.54	20230920	11180	9.21	20240415	3.09	N	036560	500	78 억	1165853	N	N	163	N	N
58	20240522	160409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12330	-20	5	-0.16	331786060	26962	72.66	12360	12360	12250	16050	8650	12350	12304.68	7.41	-1285	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1942	6.65	0.58	12	0.17	1855.00	21362.00	16850	20230920	-26.82	11180	20240415	10.29	13560	-9.07	20240206	11180	10.29	20240415	16850	-26.82	20230920	11180	10.29	20240415	3.11	N	036560	500	78 억	1167655	N	N	163	N	N
59	20240522	150413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12310	-40	5	-0.32	295303540	23997	64.67	12360	12360	12250	16050	8650	12350	12304.72	7.41	-1216	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1939	6.64	0.58	12	0.15	1855.00	21362.00	16850	20230920	-26.94	11180	20240415	10.11	13560	-9.22	20240206	11180	10.11	20240415	16850	-26.94	20230920	11180	10.11	20240415	3.11	N	036560	500	78 억	1167655	N	N	0	N	N
60	20240522	140413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12330	-20	5	-0.16	252761880	20541	55.36	12360	12360	12250	16050	8650	12350	12303.89	7.41	781	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1942	6.65	0.58	12	0.13	1855.00	21362.00	16850	20230920	-26.82	11180	20240415	10.29	13560	-9.07	20240206	11180	10.29	20240415	16850	-26.82	20230920	11180	10.29	20240415	3.11	N	036560	500	78 억	1167655	N	N	0	N	N
61	20240522	130411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12340	-10	5	-0.08	216337820	17587	47.40	12360	12360	12250	16050	8650	12350	12299.28	7.41	1127	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1944	6.65	0.58	12	0.11	1855.00	21362.00	16850	20230920	-26.77	11180	20240415	10.38	13560	-9.00	20240206	11180	10.38	20240415	16850	-26.77	20230920	11180	10.38	20240415	3.11	N	036560	500	78 억	1167655	N	N	0	N	N
62	20240522	120411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12320	-30	5	-0.24	168002350	13663	36.82	12360	12360	12250	16050	8650	12350	12293.68	7.41	1182	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1940	6.64	0.58	12	0.09	1855.00	21362.00	16850	20230920	-26.88	11180	20240415	10.20	13560	-9.14	20240206	11180	10.20	20240415	16850	-26.88	20230920	11180	10.20	20240415	3.11	N	036560	500	78 억	1167655	N	N	0	N	N
63	20240522	110413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12300	-50	5	-0.40	141873310	11541	31.10	12360	12360	12250	16050	8650	12350	12289.86	7.41	1079	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1937	6.63	0.58	12	0.07	1855.00	21362.00	16850	20230920	-27.00	11180	20240415	10.02	13560	-9.29	20240206	11180	10.02	20240415	16850	-27.00	20230920	11180	10.02	20240415	3.11	N	036560	500	78 억	1167655	N	N	0	N	N
64	20240522	100412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12270	-80	5	-0.65	64311740	5227	14.09	12360	12360	12270	16050	8650	12350	12297.76	7.41	-1101	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1933	6.61	0.57	12	0.03	1855.00	21362.00	16850	20230920	-27.18	11180	20240415	9.75	13560	-9.51	20240206	11180	9.75	20240415	16850	-27.18	20230920	11180	9.75	20240415	3.11	N	036560	500	78 억	1167655	N	N	0	N	N
65	20240522	090411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12360	10	2	0.08	14082880	1141	3.07	12360	12360	12300	16050	8650	12350	12334.34	7.41	-400	12590	12470	12370	12250	12150	12420	12200	79	3700	500	9130	10	1	15750000	1947	6.66	0.58	12	0.01	1855.00	21362.00	16850	20230920	-26.65	11180	20240415	10.55	13560	-8.85	20240206	11180	10.55	20240415	16850	-26.65	20230920	11180	10.55	20240415	3.11	N	036560	500	78 억	1167655	N	N	0	N	N
66	20240521	160407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12350	-50	5	-0.40	457564100	37096	79.29	12380	12490	12270	16120	8680	12400	12334.58	7.46	-7130	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1945	6.66	0.58	12	0.24	1855.00	21362.00	16850	20230920	-26.71	11180	20240415	10.47	13560	-8.92	20240206	11180	10.47	20240415	16850	-26.71	20230920	11180	10.47	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
67	20240521	150411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12290	-110	5	-0.89	403361580	32689	69.87	12380	12490	12270	16120	8680	12400	12339.37	7.46	-6247	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1936	6.63	0.58	12	0.21	1855.00	21362.00	16850	20230920	-27.06	11180	20240415	9.93	13560	-9.37	20240206	11180	9.93	20240415	16850	-27.06	20230920	11180	9.93	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
68	20240521	140411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12360	-40	5	-0.32	374333180	30336	64.84	12380	12490	12270	16120	8680	12400	12339.57	7.46	-5229	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1947	6.66	0.58	12	0.19	1855.00	21362.00	16850	20230920	-26.65	11180	20240415	10.55	13560	-8.85	20240206	11180	10.55	20240415	16850	-26.65	20230920	11180	10.55	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
69	20240521	130411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12380	-20	5	-0.16	354095620	28701	61.35	12380	12490	12270	16120	8680	12400	12337.40	7.46	-4833	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1950	6.67	0.58	12	0.18	1855.00	21362.00	16850	20230920	-26.53	11180	20240415	10.73	13560	-8.70	20240206	11180	10.73	20240415	16850	-26.53	20230920	11180	10.73	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
70	20240521	120411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12350	-50	5	-0.40	281117630	22787	48.70	12380	12490	12280	16120	8680	12400	12336.75	7.46	-4385	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1945	6.66	0.58	12	0.14	1855.00	21362.00	16850	20230920	-26.71	11180	20240415	10.47	13560	-8.92	20240206	11180	10.47	20240415	16850	-26.71	20230920	11180	10.47	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
71	20240521	110413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12350	-50	5	-0.40	223269120	18089	38.66	12380	12490	12290	16120	8680	12400	12342.81	7.46	-4194	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1945	6.66	0.58	12	0.11	1855.00	21362.00	16850	20230920	-26.71	11180	20240415	10.47	13560	-8.92	20240206	11180	10.47	20240415	16850	-26.71	20230920	11180	10.47	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
72	20240521	100411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12330	-70	5	-0.56	138129830	11179	23.89	12380	12490	12300	16120	8680	12400	12356.19	7.46	-3320	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1942	6.65	0.58	12	0.07	1855.00	21362.00	16850	20230920	-26.82	11180	20240415	10.29	13560	-9.07	20240206	11180	10.29	20240415	16850	-26.82	20230920	11180	10.29	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
73	20240521	090409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12480	80	2	0.65	7022290	567	1.21	12380	12490	12340	16120	8680	12400	12384.99	7.46	-318	12626	12512	12436	12322	12246	12475	12285	79	3720	500	9170	10	1	15750000	1966	6.73	0.58	12	0.00	1855.00	21362.00	16850	20230920	-25.93	11180	20240415	11.63	13560	-7.96	20240206	11180	11.63	20240415	16850	-25.93	20230920	11180	11.63	20240415	3.14	N	036560	500	78 억	1175593	N	N	12	N	N
74	20240517	160412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12420	-60	5	-0.48	463395840	37467	48.17	12570	12570	12310	16220	8740	12480	12368.11	7.52	-5072	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1956	6.70	0.58	12	0.24	1855.00	21362.00	16850	20230920	-26.29	11180	20240415	11.09	13560	-8.41	20240206	11180	11.09	20240415	16850	-26.29	20230920	11180	11.09	20240415	3.12	N	036560	500	78 억	1184063	N	N	134	N	N
75	20240517	150415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12400	-80	5	-0.64	415850400	33630	43.24	12570	12570	12310	16220	8740	12480	12365.46	7.52	-3709	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1953	6.68	0.58	12	0.21	1855.00	21362.00	16850	20230920	-26.41	11180	20240415	10.91	13560	-8.55	20240206	11180	10.91	20240415	16850	-26.41	20230920	11180	10.91	20240415	3.12	N	036560	500	78 억	1184063	N	N	56	N	N
76	20240517	140407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12340	-140	5	-1.12	374804050	30314	38.97	12570	12570	12310	16220	8740	12480	12364.06	7.52	-3747	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1944	6.65	0.58	12	0.19	1855.00	21362.00	16850	20230920	-26.77	11180	20240415	10.38	13560	-9.00	20240206	11180	10.38	20240415	16850	-26.77	20230920	11180	10.38	20240415	3.12	N	036560	500	78 억	1184063	N	N	56	N	N
77	20240517	130406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12350	-130	5	-1.04	310354930	25090	32.26	12570	12570	12310	16220	8740	12480	12369.67	7.52	-2749	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1945	6.66	0.58	12	0.16	1855.00	21362.00	16850	20230920	-26.71	11180	20240415	10.47	13560	-8.92	20240206	11180	10.47	20240415	16850	-26.71	20230920	11180	10.47	20240415	3.12	N	036560	500	78 억	1184063	N	N	56	N	N
78	20240517	120407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12330	-150	5	-1.20	285949570	23114	29.72	12570	12570	12310	16220	8740	12480	12371.27	7.52	-2318	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1942	6.65	0.58	12	0.15	1855.00	21362.00	16850	20230920	-26.82	11180	20240415	10.29	13560	-9.07	20240206	11180	10.29	20240415	16850	-26.82	20230920	11180	10.29	20240415	3.12	N	036560	500	78 억	1184063	N	N	56	N	N
79	20240517	110406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12340	-140	5	-1.12	213205980	17223	22.14	12570	12570	12310	16220	8740	12480	12379.14	7.52	-276	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1944	6.65	0.58	12	0.11	1855.00	21362.00	16850	20230920	-26.77	11180	20240415	10.38	13560	-9.00	20240206	11180	10.38	20240415	16850	-26.77	20230920	11180	10.38	20240415	3.12	N	036560	500	78 억	1184063	N	N	56	N	N
80	20240517	100403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12370	-110	5	-0.88	137338420	11079	14.24	12570	12570	12320	16220	8740	12480	12396.28	7.52	1361	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1948	6.67	0.58	12	0.07	1855.00	21362.00	16850	20230920	-26.59	11180	20240415	10.64	13560	-8.78	20240206	11180	10.64	20240415	16850	-26.59	20230920	11180	10.64	20240415	3.12	N	036560	500	78 억	1184063	N	N	56	N	N
81	20240517	090407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12470	-10	5	-0.08	23071540	1842	2.37	12570	12570	12460	16220	8740	12480	12525.27	7.52	-1061	12740	12610	12430	12300	12120	12675	12365	79	3740	500	9230	10	1	15750000	1964	6.72	0.58	12	0.01	1855.00	21362.00	16850	20230920	-25.99	11180	20240415	11.54	13560	-8.04	20240206	11180	11.54	20240415	16850	-25.99	20230920	11180	11.54	20240415	3.12	N	036560	500	78 억	1184063	N	N	56	N	N
82	20240516	160404	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12480	220	2	1.79	960344460	77364	128.51	12300	12560	12250	15930	8590	12260	12413.30	7.43	14052	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1966	6.73	0.58	12	0.49	1855.00	21362.00	16850	20230920	-25.93	11180	20240415	11.63	13560	-7.96	20240206	11180	11.63	20240415	16850	-25.93	20230920	11180	11.63	20240415	3.13	N	036560	500	78 억	1170852	N	N	56	N	N
83	20240516	150403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12500	240	2	1.96	921903410	74282	123.39	12300	12560	12250	15930	8590	12260	12410.86	7.43	13756	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1969	6.74	0.59	12	0.47	1855.00	21362.00	16850	20230920	-25.82	11180	20240415	11.81	13560	-7.82	20240206	11180	11.81	20240415	16850	-25.82	20230920	11180	11.81	20240415	3.13	N	036560	500	78 억	1170852	N	N	235	N	N
84	20240516	140406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12460	200	2	1.63	546812760	44273	73.54	12300	12470	12250	15930	8590	12260	12350.93	7.43	5812	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1962	6.72	0.58	12	0.28	1855.00	21362.00	16850	20230920	-26.05	11180	20240415	11.45	13560	-8.11	20240206	11180	11.45	20240415	16850	-26.05	20230920	11180	11.45	20240415	3.13	N	036560	500	78 억	1170852	N	N	235	N	N
85	20240516	130406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12350	90	2	0.73	320013150	26016	43.22	12300	12400	12250	15930	8590	12260	12300.63	7.43	-1074	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1945	6.66	0.58	12	0.17	1855.00	21362.00	16850	20230920	-26.71	11180	20240415	10.47	13560	-8.92	20240206	11180	10.47	20240415	16850	-26.71	20230920	11180	10.47	20240415	3.13	N	036560	500	78 억	1170852	N	N	235	N	N
86	20240516	120403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12330	70	2	0.57	305832680	24867	41.31	12300	12400	12250	15930	8590	12260	12298.74	7.43	-1054	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1942	6.65	0.58	12	0.16	1855.00	21362.00	16850	20230920	-26.82	11180	20240415	10.29	13560	-9.07	20240206	11180	10.29	20240415	16850	-26.82	20230920	11180	10.29	20240415	3.13	N	036560	500	78 억	1170852	N	N	235	N	N
87	20240516	110403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12310	50	2	0.41	277488190	22570	37.49	12300	12400	12250	15930	8590	12260	12294.56	7.43	-933	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1939	6.64	0.58	12	0.14	1855.00	21362.00	16850	20230920	-26.94	11180	20240415	10.11	13560	-9.22	20240206	11180	10.11	20240415	16850	-26.94	20230920	11180	10.11	20240415	3.13	N	036560	500	78 억	1170852	N	N	235	N	N
88	20240516	100404	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12280	20	2	0.16	179864060	14616	24.28	12300	12400	12260	15930	8590	12260	12305.97	7.43	-565	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1934	6.62	0.57	12	0.09	1855.00	21362.00	16850	20230920	-27.12	11180	20240415	9.84	13560	-9.44	20240206	11180	9.84	20240415	16850	-27.12	20230920	11180	9.84	20240415	3.13	N	036560	500	78 억	1170852	N	N	235	N	N
89	20240516	090403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12320	60	2	0.49	20913390	1700	2.82	12300	12320	12300	15930	8590	12260	12301.99	7.43	-241	12433	12346	12243	12156	12053	12390	12200	79	3670	500	9070	10	1	15750000	1940	6.64	0.58	12	0.01	1855.00	21362.00	16850	20230920	-26.88	11180	20240415	10.20	13560	-9.14	20240206	11180	10.20	20240415	16850	-26.88	20230920	11180	10.20	20240415	3.13	N	036560	500	78 억	1170852	N	N	235	N	N
90	20240514	160408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12260	100	2	0.82	737389820	60191	173.79	12160	12330	12140	15800	8520	12160	12250.80	7.40	8226	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1931	6.61	0.57	12	0.38	1855.00	21362.00	16850	20230920	-27.24	11180	20240415	9.66	13560	-9.59	20240206	11180	9.66	20240415	16850	-27.24	20230920	11180	9.66	20240415	3.13	N	036560	500	78 억	1166111	N	N	235	N	N
91	20240514	150410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12320	160	2	1.32	695957730	56819	164.06	12160	12330	12140	15800	8520	12160	12248.68	7.40	8343	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1940	6.64	0.58	12	0.36	1855.00	21362.00	16850	20230920	-26.88	11180	20240415	10.20	13560	-9.14	20240206	11180	10.20	20240415	16850	-26.88	20230920	11180	10.20	20240415	3.13	N	036560	500	78 억	1166111	N	N	264	N	N
92	20240514	140408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12320	160	2	1.32	607301950	49621	143.27	12160	12320	12140	15800	8520	12160	12238.81	7.40	9745	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1940	6.64	0.58	12	0.32	1855.00	21362.00	16850	20230920	-26.88	11180	20240415	10.20	13560	-9.14	20240206	11180	10.20	20240415	16850	-26.88	20230920	11180	10.20	20240415	3.13	N	036560	500	78 억	1166111	N	N	264	N	N
93	20240514	130409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12260	100	2	0.82	427505810	34993	101.04	12160	12280	12140	15800	8520	12160	12216.90	7.40	8477	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1931	6.61	0.57	12	0.22	1855.00	21362.00	16850	20230920	-27.24	11180	20240415	9.66	13560	-9.59	20240206	11180	9.66	20240415	16850	-27.24	20230920	11180	9.66	20240415	3.13	N	036560	500	78 억	1166111	N	N	264	N	N
94	20240514	120407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12250	90	2	0.74	382057060	31288	90.34	12160	12280	12140	15800	8520	12160	12210.98	7.40	7590	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1929	6.60	0.57	12	0.20	1855.00	21362.00	16850	20230920	-27.30	11180	20240415	9.57	13560	-9.66	20240206	11180	9.57	20240415	16850	-27.30	20230920	11180	9.57	20240415	3.13	N	036560	500	78 억	1166111	N	N	264	N	N
95	20240514	110407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12200	40	2	0.33	280640090	22998	66.40	12160	12280	12140	15800	8520	12160	12202.80	7.40	5251	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1922	6.58	0.57	12	0.15	1855.00	21362.00	16850	20230920	-27.60	11180	20240415	9.12	13560	-10.03	20240206	11180	9.12	20240415	16850	-27.60	20230920	11180	9.12	20240415	3.13	N	036560	500	78 억	1166111	N	N	264	N	N
96	20240514	100407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12260	100	2	0.82	212173680	17392	50.22	12160	12280	12140	15800	8520	12160	12199.50	7.40	3624	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1931	6.61	0.57	12	0.11	1855.00	21362.00	16850	20230920	-27.24	11180	20240415	9.66	13560	-9.59	20240206	11180	9.66	20240415	16850	-27.24	20230920	11180	9.66	20240415	3.13	N	036560	500	78 억	1166111	N	N	264	N	N
97	20240514	090408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12190	30	2	0.25	50791540	4180	12.07	12160	12190	12140	15800	8520	12160	12151.09	7.40	-2027	12360	12260	12180	12080	12000	12220	12040	79	3640	500	8990	10	1	15750000	1920	6.57	0.57	12	0.03	1855.00	21362.00	16850	20230920	-27.66	11180	20240415	9.03	13560	-10.10	20240206	11180	9.03	20240415	16850	-27.66	20230920	11180	9.03	20240415	3.13	N	036560	500	78 억	1166111	N	N	264	N	N
98	20240513	160408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12160	-80	5	-0.65	422011680	34621	159.18	12190	12280	12100	15910	8570	12240	12189.47	7.41	1494	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1915	6.56	0.57	12	0.22	1855.00	21362.00	16850	20230920	-27.83	11180	20240415	8.77	13560	-10.32	20240206	11180	8.77	20240415	16850	-27.83	20230920	11180	8.77	20240415	3.14	N	036560	500	78 억	1166884	N	N	264	N	N
99	20240513	150409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12210	-30	5	-0.25	394806000	32384	148.89	12190	12280	12100	15910	8570	12240	12191.39	7.41	1722	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1923	6.58	0.57	12	0.21	1855.00	21362.00	16850	20230920	-27.54	11180	20240415	9.21	13560	-9.96	20240206	11180	9.21	20240415	16850	-27.54	20230920	11180	9.21	20240415	3.14	N	036560	500	78 억	1166884	N	N	22	N	N
100	20240513	140407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12250	10	2	0.08	318857480	26182	120.38	12190	12280	12100	15910	8570	12240	12178.50	7.41	963	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1929	6.60	0.57	12	0.17	1855.00	21362.00	16850	20230920	-27.30	11180	20240415	9.57	13560	-9.66	20240206	11180	9.57	20240415	16850	-27.30	20230920	11180	9.57	20240415	3.14	N	036560	500	78 억	1166884	N	N	22	N	N
101	20240513	130407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12160	-80	5	-0.65	224813530	18457	84.86	12190	12280	12100	15910	8570	12240	12180.39	7.41	-2218	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1915	6.56	0.57	12	0.12	1855.00	21362.00	16850	20230920	-27.83	11180	20240415	8.77	13560	-10.32	20240206	11180	8.77	20240415	16850	-27.83	20230920	11180	8.77	20240415	3.14	N	036560	500	78 억	1166884	N	N	22	N	N
102	20240513	120408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12160	-80	5	-0.65	178693330	14661	67.41	12190	12280	12100	15910	8570	12240	12188.35	7.41	-1109	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1915	6.56	0.57	12	0.09	1855.00	21362.00	16850	20230920	-27.83	11180	20240415	8.77	13560	-10.32	20240206	11180	8.77	20240415	16850	-27.83	20230920	11180	8.77	20240415	3.14	N	036560	500	78 억	1166884	N	N	22	N	N
103	20240513	110406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12180	-60	5	-0.49	153955660	12631	58.07	12190	12280	12100	15910	8570	12240	12188.72	7.41	-1279	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1918	6.57	0.57	12	0.08	1855.00	21362.00	16850	20230920	-27.72	11180	20240415	8.94	13560	-10.18	20240206	11180	8.94	20240415	16850	-27.72	20230920	11180	8.94	20240415	3.14	N	036560	500	78 억	1166884	N	N	22	N	N
104	20240513	100408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12240	0	3	0.00	95176410	7805	35.89	12190	12280	12100	15910	8570	12240	12194.29	7.41	-661	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1928	6.60	0.57	12	0.05	1855.00	21362.00	16850	20230920	-27.36	11180	20240415	9.48	13560	-9.73	20240206	11180	9.48	20240415	16850	-27.36	20230920	11180	9.48	20240415	3.14	N	036560	500	78 억	1166884	N	N	22	N	N
105	20240513	090408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12230	-10	5	-0.08	24554810	2017	9.27	12190	12280	12100	15910	8570	12240	12173.93	7.41	202	12373	12306	12203	12136	12033	12255	12085	79	3670	500	9050	10	1	15750000	1926	6.59	0.57	12	0.01	1855.00	21362.00	16850	20230920	-27.42	11180	20240415	9.39	13560	-9.81	20240206	11180	9.39	20240415	16850	-27.42	20230920	11180	9.39	20240415	3.14	N	036560	500	78 억	1166884	N	N	22	N	N
106	20240510	160357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12240	0	3	0.00	264256730	21705	77.98	12250	12270	12100	15910	8570	12240	12174.92	7.42	-2154	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1928	6.60	0.57	12	0.14	1855.00	21362.00	16850	20230920	-27.36	11180	20240415	9.48	13560	-9.73	20240206	11180	9.48	20240415	16850	-27.36	20230920	11180	9.48	20240415	3.15	N	036560	500	78 억	1169428	N	N	22	N	N
107	20240510	150359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12250	10	2	0.08	249362470	20489	73.61	12250	12270	12100	15910	8570	12240	12170.55	7.42	-1557	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1929	6.60	0.57	12	0.13	1855.00	21362.00	16850	20230920	-27.30	11180	20240415	9.57	13560	-9.66	20240206	11180	9.57	20240415	16850	-27.30	20230920	11180	9.57	20240415	3.15	N	036560	500	78 억	1169428	N	N	24	N	N
108	20240510	140400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12140	-100	5	-0.82	164708990	13557	48.71	12250	12270	12100	15910	8570	12240	12149.37	7.42	-1120	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1912	6.54	0.57	12	0.09	1855.00	21362.00	16850	20230920	-27.95	11180	20240415	8.59	13560	-10.47	20240206	11180	8.59	20240415	16850	-27.95	20230920	11180	8.59	20240415	3.15	N	036560	500	78 억	1169428	N	N	24	N	N
109	20240510	130357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12140	-100	5	-0.82	144556640	11895	42.74	12250	12270	12100	15910	8570	12240	12152.72	7.42	-1086	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1912	6.54	0.57	12	0.08	1855.00	21362.00	16850	20230920	-27.95	11180	20240415	8.59	13560	-10.47	20240206	11180	8.59	20240415	16850	-27.95	20230920	11180	8.59	20240415	3.15	N	036560	500	78 억	1169428	N	N	24	N	N
110	20240510	120356	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12160	-80	5	-0.65	131398750	10811	38.84	12250	12270	12100	15910	8570	12240	12154.17	7.42	-1211	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1915	6.56	0.57	12	0.07	1855.00	21362.00	16850	20230920	-27.83	11180	20240415	8.77	13560	-10.32	20240206	11180	8.77	20240415	16850	-27.83	20230920	11180	8.77	20240415	3.15	N	036560	500	78 억	1169428	N	N	24	N	N
111	20240510	110357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12160	-80	5	-0.65	104185280	8568	30.78	12250	12270	12100	15910	8570	12240	12159.81	7.42	-1173	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1915	6.56	0.57	12	0.05	1855.00	21362.00	16850	20230920	-27.83	11180	20240415	8.77	13560	-10.32	20240206	11180	8.77	20240415	16850	-27.83	20230920	11180	8.77	20240415	3.15	N	036560	500	78 억	1169428	N	N	24	N	N
112	20240510	100357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12200	-40	5	-0.33	54070350	4437	15.94	12250	12270	12130	15910	8570	12240	12186.24	7.42	-1009	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1922	6.58	0.57	12	0.03	1855.00	21362.00	16850	20230920	-27.60	11180	20240415	9.12	13560	-10.03	20240206	11180	9.12	20240415	16850	-27.60	20230920	11180	9.12	20240415	3.15	N	036560	500	78 억	1169428	N	N	24	N	N
113	20240510	090358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12270	30	2	0.25	6821880	557	2.00	12250	12270	12230	15910	8570	12240	12247.54	7.42	-241	12373	12306	12203	12136	12033	12340	12170	79	3670	500	9050	10	1	15750000	1933	6.61	0.57	12	0.00	1855.00	21362.00	16850	20230920	-27.18	11180	20240415	9.75	13560	-9.51	20240206	11180	9.75	20240415	16850	-27.18	20230920	11180	9.75	20240415	3.15	N	036560	500	78 억	1169428	N	N	24	N	N
114	20240509	160403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12240	10	2	0.08	333767640	27349	49.37	12230	12270	12100	15890	8570	12230	12203.99	7.49	-9378	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1928	6.60	0.57	12	0.17	1855.00	21362.00	16850	20230920	-27.36	11180	20240415	9.48	13560	-9.73	20240206	11180	9.48	20240415	16850	-27.36	20230920	11180	9.48	20240415	3.15	N	036560	500	78 억	1179286	N	N	24	N	N
115	20240509	150406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12240	10	2	0.08	316381050	25928	46.80	12230	12270	12100	15890	8570	12230	12202.29	7.49	-8823	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1928	6.60	0.57	12	0.16	1855.00	21362.00	16850	20230920	-27.36	11180	20240415	9.48	13560	-9.73	20240206	11180	9.48	20240415	16850	-27.36	20230920	11180	9.48	20240415	3.15	N	036560	500	78 억	1179286	N	N	21	N	N
116	20240509	140359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12190	-40	5	-0.33	250297680	20519	37.04	12230	12270	12100	15890	8570	12230	12198.34	7.49	-7158	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1920	6.57	0.57	12	0.13	1855.00	21362.00	16850	20230920	-27.66	11180	20240415	9.03	13560	-10.10	20240206	11180	9.03	20240415	16850	-27.66	20230920	11180	9.03	20240415	3.15	N	036560	500	78 억	1179286	N	N	21	N	N
117	20240509	130359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12220	-10	5	-0.08	169158980	13845	24.99	12230	12270	12170	15890	8570	12230	12218.06	7.49	-4850	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1925	6.59	0.57	12	0.09	1855.00	21362.00	16850	20230920	-27.48	11180	20240415	9.30	13560	-9.88	20240206	11180	9.30	20240415	16850	-27.48	20230920	11180	9.30	20240415	3.15	N	036560	500	78 억	1179286	N	N	21	N	N
118	20240509	120358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12230	0	3	0.00	131494360	10761	19.43	12230	12270	12170	15890	8570	12230	12219.53	7.49	-2500	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1926	6.59	0.57	12	0.07	1855.00	21362.00	16850	20230920	-27.42	11180	20240415	9.39	13560	-9.81	20240206	11180	9.39	20240415	16850	-27.42	20230920	11180	9.39	20240415	3.15	N	036560	500	78 억	1179286	N	N	21	N	N
119	20240509	110351	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12220	-10	5	-0.08	109924870	8994	16.24	12230	12270	12170	15890	8570	12230	12222.02	7.49	-1432	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1925	6.59	0.57	12	0.06	1855.00	21362.00	16850	20230920	-27.48	11180	20240415	9.30	13560	-9.88	20240206	11180	9.30	20240415	16850	-27.48	20230920	11180	9.30	20240415	3.15	N	036560	500	78 억	1179286	N	N	21	N	N
120	20240509	100354	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12270	40	2	0.33	92391610	7561	13.65	12230	12270	12170	15890	8570	12230	12219.50	7.49	-884	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1933	6.61	0.57	12	0.05	1855.00	21362.00	16850	20230920	-27.18	11180	20240415	9.75	13560	-9.51	20240206	11180	9.75	20240415	16850	-27.18	20230920	11180	9.75	20240415	3.15	N	036560	500	78 억	1179286	N	N	21	N	N
121	20240509	090352	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12230	0	3	0.00	2677870	219	0.40	12230	12230	12180	15890	8570	12230	12227.72	7.49	-70	12430	12330	12200	12100	11970	12380	12150	79	3660	500	9050	10	1	15750000	1926	6.59	0.57	12	0.00	1855.00	21362.00	16850	20230920	-27.42	11180	20240415	9.39	13560	-9.81	20240206	11180	9.39	20240415	16850	-27.42	20230920	11180	9.39	20240415	3.15	N	036560	500	78 억	1179286	N	N	21	N	N
122	20240508	160352	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12230	140	2	1.16	674863010	55222	210.42	12070	12300	12070	15710	8470	12090	12220.95	7.43	8572	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1926	6.59	0.57	12	0.35	1855.00	21362.00	16850	20230920	-27.42	11180	20240415	9.39	13560	-9.81	20240206	11180	9.39	20240415	16850	-27.42	20230920	11180	9.39	20240415	3.15	N	036560	500	78 억	1170701	N	N	21	N	N
123	20240508	150355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12190	100	2	0.83	638990660	52280	199.21	12070	12300	12070	15710	8470	12090	12222.51	7.43	9025	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1920	6.57	0.57	12	0.33	1855.00	21362.00	16850	20230920	-27.66	11180	20240415	9.03	13560	-10.10	20240206	11180	9.03	20240415	16850	-27.66	20230920	11180	9.03	20240415	3.15	N	036560	500	78 억	1170701	N	N	149	N	N
124	20240508	140349	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12210	120	2	0.99	581875430	47590	181.34	12070	12300	12070	15710	8470	12090	12226.89	7.43	10319	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1923	6.58	0.57	12	0.30	1855.00	21362.00	16850	20230920	-27.54	11180	20240415	9.21	13560	-9.96	20240206	11180	9.21	20240415	16850	-27.54	20230920	11180	9.21	20240415	3.15	N	036560	500	78 억	1170701	N	N	149	N	N
125	20240508	130349	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12210	120	2	0.99	544031900	44490	169.52	12070	12300	12070	15710	8470	12090	12228.24	7.43	10715	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1923	6.58	0.57	12	0.28	1855.00	21362.00	16850	20230920	-27.54	11180	20240415	9.21	13560	-9.96	20240206	11180	9.21	20240415	16850	-27.54	20230920	11180	9.21	20240415	3.15	N	036560	500	78 억	1170701	N	N	149	N	N
126	20240508	120350	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12260	170	2	1.41	415970750	34006	129.58	12070	12300	12070	15710	8470	12090	12232.35	7.43	11339	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1931	6.61	0.57	12	0.22	1855.00	21362.00	16850	20230920	-27.24	11180	20240415	9.66	13560	-9.59	20240206	11180	9.66	20240415	16850	-27.24	20230920	11180	9.66	20240415	3.15	N	036560	500	78 억	1170701	N	N	149	N	N
127	20240508	110425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12250	160	2	1.32	385915090	31551	120.22	12070	12300	12070	15710	8470	12090	12231.55	7.43	11795	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1929	6.60	0.57	12	0.20	1855.00	21362.00	16850	20230920	-27.30	11180	20240415	9.57	13560	-9.66	20240206	11180	9.57	20240415	16850	-27.30	20230920	11180	9.57	20240415	3.15	N	036560	500	78 억	1170701	N	N	149	N	N
128	20240508	100357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12240	150	2	1.24	324851320	26559	101.20	12070	12300	12070	15710	8470	12090	12231.40	7.43	12024	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1928	6.60	0.57	12	0.17	1855.00	21362.00	16850	20230920	-27.36	11180	20240415	9.48	13560	-9.73	20240206	11180	9.48	20240415	16850	-27.36	20230920	11180	9.48	20240415	3.15	N	036560	500	78 억	1170701	N	N	149	N	N
129	20240508	090353	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12070	-20	5	-0.17	1207360	100	0.38	12070	12070	12070	15710	8470	12090	12070.00	7.43	-59	12250	12170	12080	12000	11910	12210	12040	79	3620	500	8940	10	1	15750000	1901	6.51	0.57	12	0.00	1855.00	21362.00	16850	20230920	-28.37	11180	20240415	7.96	13560	-10.99	20240206	11180	7.96	20240415	16850	-28.37	20230920	11180	7.96	20240415	3.15	N	036560	500	78 억	1170701	N	N	149	N	N
130	20240503	160400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	-50	5	-0.41	260971230	21584	45.18	12160	12160	12020	15700	8460	12080	12091.01	7.49	-7058	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1895	6.49	0.56	12	0.14	1855.00	21362.00	16850	20230920	-28.61	11180	20240415	7.60	13560	-11.28	20240206	11180	7.60	20240415	16850	-28.61	20230920	11180	7.60	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
131	20240503	150400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	-20	5	-0.17	230273820	19033	39.84	12160	12160	12020	15700	8460	12080	12098.66	7.49	-6239	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1899	6.50	0.56	12	0.12	1855.00	21362.00	16850	20230920	-28.43	11180	20240415	7.87	13560	-11.06	20240206	11180	7.87	20240415	16850	-28.43	20230920	11180	7.87	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
132	20240503	140400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12100	20	2	0.17	209881320	17342	36.30	12160	12160	12020	15700	8460	12080	12102.49	7.49	-5509	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1906	6.52	0.57	12	0.11	1855.00	21362.00	16850	20230920	-28.19	11180	20240415	8.23	13560	-10.77	20240206	11180	8.23	20240415	16850	-28.19	20230920	11180	8.23	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
133	20240503	130400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12100	20	2	0.17	189306360	15638	32.73	12160	12160	12020	15700	8460	12080	12105.54	7.49	-4638	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1906	6.52	0.57	12	0.10	1855.00	21362.00	16850	20230920	-28.19	11180	20240415	8.23	13560	-10.77	20240206	11180	8.23	20240415	16850	-28.19	20230920	11180	8.23	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
134	20240503	120359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	50	2	0.41	167165160	13801	28.89	12160	12160	12050	15700	8460	12080	12112.54	7.49	-4734	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1910	6.54	0.57	12	0.09	1855.00	21362.00	16850	20230920	-28.01	11180	20240415	8.50	13560	-10.55	20240206	11180	8.50	20240415	16850	-28.01	20230920	11180	8.50	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
135	20240503	110357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12090	10	2	0.08	115022980	9495	19.87	12160	12160	12070	15700	8460	12080	12114.06	7.49	-4371	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1904	6.52	0.57	12	0.06	1855.00	21362.00	16850	20230920	-28.25	11180	20240415	8.14	13560	-10.84	20240206	11180	8.14	20240415	16850	-28.25	20230920	11180	8.14	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
136	20240503	100357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12100	20	2	0.17	66578680	5494	11.50	12160	12160	12080	15700	8460	12080	12118.43	7.49	-2027	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1906	6.52	0.57	12	0.03	1855.00	21362.00	16850	20230920	-28.19	11180	20240415	8.23	13560	-10.77	20240206	11180	8.23	20240415	16850	-28.19	20230920	11180	8.23	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
137	20240503	090356	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12150	70	2	0.58	5142600	423	0.89	12160	12160	12150	15700	8460	12080	12157.45	7.49	-159	12413	12246	12063	11896	11713	12330	11980	79	3620	500	8930	10	1	15750000	1914	6.55	0.57	12	0.00	1855.00	21362.00	16850	20230920	-27.89	11180	20240415	8.68	13560	-10.40	20240206	11180	8.68	20240415	16850	-27.89	20230920	11180	8.68	20240415	3.17	N	036560	500	78 억	1179511	N	N	0	N	N
138	20240502	160355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12080	120	2	1.00	573464050	47496	203.80	11880	12230	11880	15540	8380	11960	12073.93	7.48	2295	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1903	6.51	0.57	12	0.30	1855.00	21362.00	16850	20230920	-28.31	11180	20240415	8.05	13560	-10.91	20240206	11180	8.05	20240415	16850	-28.31	20230920	11180	8.05	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N
139	20240502	150357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12080	120	2	1.00	554752940	45947	197.16	11880	12230	11880	15540	8380	11960	12073.76	7.48	2582	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1903	6.51	0.57	12	0.29	1855.00	21362.00	16850	20230920	-28.31	11180	20240415	8.05	13560	-10.91	20240206	11180	8.05	20240415	16850	-28.31	20230920	11180	8.05	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N
140	20240502	140355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12090	130	2	1.09	450100980	37293	160.02	11880	12230	11880	15540	8380	11960	12069.32	7.48	3486	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1904	6.52	0.57	12	0.24	1855.00	21362.00	16850	20230920	-28.25	11180	20240415	8.14	13560	-10.84	20240206	11180	8.14	20240415	16850	-28.25	20230920	11180	8.14	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N
141	20240502	130354	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12140	180	2	1.51	385788030	31974	137.20	11880	12230	11880	15540	8380	11960	12065.68	7.48	3457	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1912	6.54	0.57	12	0.20	1855.00	21362.00	16850	20230920	-27.95	11180	20240415	8.59	13560	-10.47	20240206	11180	8.59	20240415	16850	-27.95	20230920	11180	8.59	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N
142	20240502	120354	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	100	2	0.84	208856780	17418	74.74	11880	12070	11880	15540	8380	11960	11990.86	7.48	3182	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1899	6.50	0.56	12	0.11	1855.00	21362.00	16850	20230920	-28.43	11180	20240415	7.87	13560	-11.06	20240206	11180	7.87	20240415	16850	-28.43	20230920	11180	7.87	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N
143	20240502	110353	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	70	2	0.59	136973080	11445	49.11	11880	12030	11880	15540	8380	11960	11967.94	7.48	2692	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1895	6.49	0.56	12	0.07	1855.00	21362.00	16850	20230920	-28.61	11180	20240415	7.60	13560	-11.28	20240206	11180	7.60	20240415	16850	-28.61	20230920	11180	7.60	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N
144	20240502	100353	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11980	20	2	0.17	65020310	5446	23.37	11880	11990	11880	15540	8380	11960	11939.09	7.48	1975	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1887	6.46	0.56	12	0.03	1855.00	21362.00	16850	20230920	-28.90	11180	20240415	7.16	13560	-11.65	20240206	11180	7.16	20240415	16850	-28.90	20230920	11180	7.16	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N
145	20240502	090354	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11920	-40	5	-0.33	950800	80	0.34	11880	11920	11880	15540	8380	11960	11885.00	7.48	0	12080	12020	11950	11890	11820	11985	11855	79	3580	500	8850	10	1	15750000	1877	6.43	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.26	11180	20240415	6.62	13560	-12.09	20240206	11180	6.62	20240415	16850	-29.26	20230920	11180	6.62	20240415	3.20	N	036560	500	78 억	1177413	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History