KissMeData/319400/price/prices-20240501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-5	5	-0.18	428980640	150353	70.67	2855	2875	2840	3710	2000	2855	2853.19	0.26	11333	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3355	79.17	2.08	12	0.13	36.00	1367.00	4960	20230524	-42.54	2660	20231020	7.14	3755	-24.10	20240112	2790	2.15	20240416	4930	-42.19	20230623	2660	7.14	20231020	3.69	N	319400	100	117 억	300555	N	N	25	N	N
3	20240531	151207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	0	3	0.00	386705155	135558	63.71	2855	2875	2840	3710	2000	2855	2852.69	0.26	15264	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3361	79.31	2.09	12	0.12	36.00	1367.00	4960	20230524	-42.44	2660	20231020	7.33	3755	-23.97	20240112	2790	2.33	20240416	4930	-42.09	20230623	2660	7.33	20231020	3.69	N	319400	100	117 억	300555	N	N	16	N	N
4	20240531	141205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	15	2	0.53	320085970	112202	52.74	2855	2875	2840	3710	2000	2855	2852.77	0.26	18316	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3378	79.72	2.10	12	0.10	36.00	1367.00	4960	20230524	-42.14	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4930	-41.78	20230623	2660	7.89	20231020	3.69	N	319400	100	117 억	300555	N	N	16	N	N
5	20240531	131209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	10	2	0.35	288462115	101170	47.55	2855	2875	2840	3710	2000	2855	2851.26	0.26	18881	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3372	79.58	2.10	12	0.09	36.00	1367.00	4960	20230524	-42.24	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4930	-41.89	20230623	2660	7.71	20231020	3.69	N	319400	100	117 억	300555	N	N	16	N	N
6	20240531	121210	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	5	2	0.18	273296585	95866	45.06	2855	2875	2840	3710	2000	2855	2850.82	0.26	18946	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3366	79.44	2.09	12	0.08	36.00	1367.00	4960	20230524	-42.34	2660	20231020	7.52	3755	-23.83	20240112	2790	2.51	20240416	4930	-41.99	20230623	2660	7.52	20231020	3.69	N	319400	100	117 억	300555	N	N	16	N	N
7	20240531	111207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	0	3	0.00	186167355	65252	30.67	2855	2875	2840	3710	2000	2855	2853.05	0.26	6773	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3361	79.31	2.09	12	0.06	36.00	1367.00	4960	20230524	-42.44	2660	20231020	7.33	3755	-23.97	20240112	2790	2.33	20240416	4930	-42.09	20230623	2660	7.33	20231020	3.69	N	319400	100	117 억	300555	N	N	16	N	N
8	20240531	101202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	5	2	0.18	103610230	36302	17.06	2855	2875	2845	3710	2000	2855	2854.12	0.26	566	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3366	79.44	2.09	12	0.03	36.00	1367.00	4960	20230524	-42.34	2660	20231020	7.52	3755	-23.83	20240112	2790	2.51	20240416	4930	-41.99	20230623	2660	7.52	20231020	3.69	N	319400	100	117 억	300555	N	N	16	N	N
9	20240531	091210	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-5	5	-0.18	36087875	12638	5.94	2855	2875	2850	3710	2000	2855	2855.51	0.26	1704	2915	2885	2860	2830	2805	2882	2827	118	855	100	2050	5	1	117707063	3355	79.17	2.08	12	0.01	36.00	1367.00	4960	20230524	-42.54	2660	20231020	7.14	3755	-24.10	20240112	2790	2.15	20240416	4930	-42.19	20230623	2660	7.14	20231020	3.69	N	319400	100	117 억	300555	N	N	16	N	N
10	20240530	161202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-35	5	-1.21	575188020	201217	95.98	2855	2890	2835	3755	2025	2890	2858.58	0.29	-38403	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3361	79.31	2.09	12	0.17	36.00	1367.00	5110	20230523	-44.13	2660	20231020	7.33	3755	-23.97	20240112	2790	2.33	20240416	4930	-42.09	20230623	2660	7.33	20231020	3.70	N	319400	100	117 억	338936	N	N	16	N	N
11	20240530	151202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-35	5	-1.21	543744705	190202	90.72	2855	2890	2835	3755	2025	2890	2858.77	0.29	-38851	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3361	79.31	2.09	12	0.16	36.00	1367.00	5110	20230523	-44.13	2660	20231020	7.33	3755	-23.97	20240112	2790	2.33	20240416	4930	-42.09	20230623	2660	7.33	20231020	3.70	N	319400	100	117 억	338936	N	N	52	N	N
12	20240530	141201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-35	5	-1.21	467602990	163552	78.01	2855	2890	2835	3755	2025	2890	2859.05	0.29	-38893	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3361	79.31	2.09	12	0.14	36.00	1367.00	5110	20230523	-44.13	2660	20231020	7.33	3755	-23.97	20240112	2790	2.33	20240416	4930	-42.09	20230623	2660	7.33	20231020	3.70	N	319400	100	117 억	338936	N	N	52	N	N
13	20240530	131203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-35	5	-1.21	396763645	138762	66.19	2855	2890	2835	3755	2025	2890	2859.31	0.29	-31563	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3361	79.31	2.09	12	0.12	36.00	1367.00	5110	20230523	-44.13	2660	20231020	7.33	3755	-23.97	20240112	2790	2.33	20240416	4930	-42.09	20230623	2660	7.33	20231020	3.70	N	319400	100	117 억	338936	N	N	52	N	N
14	20240530	121200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-20	5	-0.69	372394730	130236	62.12	2855	2890	2835	3755	2025	2890	2859.38	0.29	-31541	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3378	79.72	2.10	12	0.11	36.00	1367.00	5110	20230523	-43.84	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4930	-41.78	20230623	2660	7.89	20231020	3.70	N	319400	100	117 억	338936	N	N	52	N	N
15	20240530	111202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	-15	5	-0.52	304174440	106369	50.74	2855	2890	2835	3755	2025	2890	2859.62	0.29	-25978	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3384	79.86	2.10	12	0.09	36.00	1367.00	5110	20230523	-43.74	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4930	-41.68	20230623	2660	8.08	20231020	3.70	N	319400	100	117 억	338936	N	N	52	N	N
16	20240530	101204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-40	5	-1.38	226811440	79376	37.86	2855	2890	2835	3755	2025	2890	2857.43	0.29	-11087	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3355	79.17	2.08	12	0.07	36.00	1367.00	5110	20230523	-44.23	2660	20231020	7.14	3755	-24.10	20240112	2790	2.15	20240416	4930	-42.19	20230623	2660	7.14	20231020	3.70	N	319400	100	117 억	338936	N	N	52	N	N
17	20240530	091203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-20	5	-0.69	63789445	22311	10.64	2855	2890	2850	3755	2025	2890	2859.10	0.29	-1039	2966	2927	2906	2867	2846	2917	2857	118	865	100	2080	5	1	117707063	3378	79.72	2.10	12	0.02	36.00	1367.00	5110	20230523	-43.84	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4930	-41.78	20230623	2660	7.89	20231020	3.70	N	319400	100	117 억	338936	N	N	52	N	N
18	20240529	161151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-45	5	-1.53	605516445	208656	154.56	2935	2945	2885	3815	2055	2935	2901.99	0.33	-55830	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3402	80.28	2.11	12	0.18	36.00	1367.00	5220	20230522	-44.64	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	4930	-41.38	20230623	2660	8.65	20231020	3.71	N	319400	100	117 억	393806	N	N	52	N	N
19	20240529	151153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-35	5	-1.19	582130040	200559	148.56	2935	2945	2885	3815	2055	2935	2902.54	0.33	-53385	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3414	80.56	2.12	12	0.17	36.00	1367.00	5220	20230522	-44.44	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4930	-41.18	20230623	2660	9.02	20231020	3.71	N	319400	100	117 억	393806	N	N	105	N	N
20	20240529	141153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	-25	5	-0.85	439647965	151353	112.11	2935	2945	2885	3815	2055	2935	2904.79	0.33	-37272	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3425	80.83	2.13	12	0.13	36.00	1367.00	5220	20230522	-44.25	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	4930	-40.97	20230623	2660	9.40	20231020	3.71	N	319400	100	117 억	393806	N	N	105	N	N
21	20240529	131155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-35	5	-1.19	410846895	141422	104.75	2935	2945	2885	3815	2055	2935	2905.11	0.33	-34837	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3414	80.56	2.12	12	0.12	36.00	1367.00	5220	20230522	-44.44	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4930	-41.18	20230623	2660	9.02	20231020	3.71	N	319400	100	117 억	393806	N	N	105	N	N
22	20240529	121154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	-25	5	-0.85	330155275	113643	84.18	2935	2945	2885	3815	2055	2935	2905.20	0.33	-25693	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3425	80.83	2.13	12	0.10	36.00	1367.00	5220	20230522	-44.25	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	4930	-40.97	20230623	2660	9.40	20231020	3.71	N	319400	100	117 억	393806	N	N	105	N	N
23	20240529	111154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	-30	5	-1.02	263252890	90631	67.13	2935	2945	2885	3815	2055	2935	2904.67	0.33	-16312	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3419	80.69	2.13	12	0.08	36.00	1367.00	5220	20230522	-44.35	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	4930	-41.08	20230623	2660	9.21	20231020	3.71	N	319400	100	117 억	393806	N	N	105	N	N
24	20240529	101147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	-25	5	-0.85	120528920	41356	30.63	2935	2945	2905	3815	2055	2935	2914.42	0.33	-14461	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3425	80.83	2.13	12	0.04	36.00	1367.00	5220	20230522	-44.25	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	4930	-40.97	20230623	2660	9.40	20231020	3.71	N	319400	100	117 억	393806	N	N	105	N	N
25	20240529	091149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	-25	5	-0.85	38509870	13216	9.79	2935	2940	2905	3815	2055	2935	2913.88	0.33	-1092	2985	2960	2920	2895	2855	2972	2907	118	880	100	2110	5	1	117707063	3425	80.83	2.13	12	0.01	36.00	1367.00	5220	20230522	-44.25	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	4930	-40.97	20230623	2660	9.40	20231020	3.71	N	319400	100	117 억	393806	N	N	105	N	N
26	20240528	161144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	25	2	0.86	392270625	133949	41.94	2900	2945	2880	3780	2040	2910	2928.50	0.32	19431	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3455	81.53	2.15	12	0.11	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	4930	-40.47	20230623	2660	10.34	20231020	3.71	N	319400	100	117 억	374716	N	N	105	N	N
27	20240528	151147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	20	2	0.69	360428975	123094	38.54	2900	2945	2880	3780	2040	2910	2928.08	0.32	18188	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3449	81.39	2.14	12	0.10	36.00	1367.00	5220	20230522	-43.87	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4930	-40.57	20230623	2660	10.15	20231020	3.71	N	319400	100	117 억	374716	N	N	0	N	N
28	20240528	141150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	30	2	1.03	328551475	112223	35.13	2900	2945	2880	3780	2040	2910	2927.67	0.32	18283	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3461	81.67	2.15	12	0.10	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4930	-40.37	20230623	2660	10.53	20231020	3.71	N	319400	100	117 억	374716	N	N	0	N	N
29	20240528	131144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	30	2	1.03	285570895	97577	30.55	2900	2945	2880	3780	2040	2910	2926.62	0.32	17026	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3461	81.67	2.15	12	0.08	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4930	-40.37	20230623	2660	10.53	20231020	3.71	N	319400	100	117 억	374716	N	N	0	N	N
30	20240528	121145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	30	2	1.03	233246415	79761	24.97	2900	2945	2880	3780	2040	2910	2924.32	0.32	15442	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3461	81.67	2.15	12	0.07	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4930	-40.37	20230623	2660	10.53	20231020	3.71	N	319400	100	117 억	374716	N	N	0	N	N
31	20240528	111129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	20	2	0.69	191410345	65479	20.50	2900	2945	2880	3780	2040	2910	2923.23	0.32	11041	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3449	81.39	2.14	12	0.06	36.00	1367.00	5220	20230522	-43.87	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4930	-40.57	20230623	2660	10.15	20231020	3.71	N	319400	100	117 억	374716	N	N	0	N	N
32	20240528	101145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	15	2	0.52	164810250	56382	17.65	2900	2945	2880	3780	2040	2910	2923.10	0.32	9928	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3443	81.25	2.14	12	0.05	36.00	1367.00	5220	20230522	-43.97	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	4930	-40.67	20230623	2660	9.96	20231020	3.71	N	319400	100	117 억	374716	N	N	0	N	N
33	20240528	091148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	10	2	0.34	38957910	13426	4.20	2900	2920	2880	3780	2040	2910	2901.68	0.32	2782	2983	2946	2893	2856	2803	2920	2830	118	870	100	2090	5	1	117707063	3437	81.11	2.14	12	0.01	36.00	1367.00	5220	20230522	-44.06	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	4930	-40.77	20230623	2660	9.77	20231020	3.71	N	319400	100	117 억	374716	N	N	0	N	N
34	20240527	161130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	45	2	1.57	917123225	317680	188.44	2930	2930	2840	3720	2010	2865	2886.94	0.30	27992	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3425	80.83	2.13	12	0.27	36.00	1367.00	5220	20230522	-44.25	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	4930	-40.97	20230623	2660	9.40	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
35	20240527	151147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	50	2	1.75	815406335	282778	167.73	2930	2930	2840	3720	2010	2865	2883.56	0.30	16946	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3431	80.97	2.13	12	0.24	36.00	1367.00	5220	20230522	-44.16	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	4930	-40.87	20230623	2660	9.59	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
36	20240527	141144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	15	2	0.52	696485340	241737	143.39	2930	2930	2840	3720	2010	2865	2881.17	0.30	-10980	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3390	80.00	2.11	12	0.21	36.00	1367.00	5220	20230522	-44.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4930	-41.58	20230623	2660	8.27	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
37	20240527	131144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	0	3	0.00	583031805	202221	119.95	2930	2930	2840	3720	2010	2865	2883.14	0.30	-9649	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3372	79.58	2.10	12	0.17	36.00	1367.00	5220	20230522	-45.11	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4930	-41.89	20230623	2660	7.71	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
38	20240527	121143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	15	2	0.52	405595710	140090	83.10	2930	2930	2860	3720	2010	2865	2895.25	0.30	-5701	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3390	80.00	2.11	12	0.12	36.00	1367.00	5220	20230522	-44.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4930	-41.58	20230623	2660	8.27	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
39	20240527	111143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	10	2	0.35	343051290	118320	70.18	2930	2930	2865	3720	2010	2865	2899.35	0.30	-2619	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3384	79.86	2.10	12	0.10	36.00	1367.00	5220	20230522	-44.92	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4930	-41.68	20230623	2660	8.08	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
40	20240527	101141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	40	2	1.40	190321800	65463	38.83	2930	2930	2875	3720	2010	2865	2907.32	0.30	3563	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3419	80.69	2.13	12	0.06	36.00	1367.00	5220	20230522	-44.35	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	4930	-41.08	20230623	2660	9.21	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
41	20240527	091143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	25	2	0.87	44778315	15433	9.15	2930	2930	2875	3720	2010	2865	2901.47	0.30	-4152	2978	2921	2888	2831	2798	2950	2860	118	855	100	2060	5	1	117707063	3402	80.28	2.11	12	0.01	36.00	1367.00	5220	20230522	-44.64	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	4930	-41.38	20230623	2660	8.65	20231020	3.71	N	319400	100	117 억	347351	N	N	1	N	N
42	20240524	161038	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-15	5	-0.52	478113225	165918	93.70	2855	2945	2855	3740	2020	2880	2881.69	0.32	-23701	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3372	79.58	2.10	12	0.14	36.00	1367.00	5220	20230522	-45.11	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4960	-42.24	20230524	2660	7.71	20231020	3.72	N	319400	100	117 억	371006	N	N	1	N	N
43	20240524	151039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	-5	5	-0.17	398593360	138200	78.05	2855	2945	2855	3740	2020	2880	2884.18	0.32	-23639	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3384	79.86	2.10	12	0.12	36.00	1367.00	5220	20230522	-44.92	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4960	-42.04	20230524	2660	8.08	20231020	3.72	N	319400	100	117 억	371006	N	N	0	N	N
44	20240524	141045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	367935660	127529	72.02	2855	2945	2855	3740	2020	2880	2885.11	0.32	-21203	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3390	80.00	2.11	12	0.11	36.00	1367.00	5220	20230522	-44.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4960	-41.94	20230524	2660	8.27	20231020	3.72	N	319400	100	117 억	371006	N	N	0	N	N
45	20240524	131040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	295297680	102306	57.78	2855	2945	2855	3740	2020	2880	2886.42	0.32	-18837	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3390	80.00	2.11	12	0.09	36.00	1367.00	5220	20230522	-44.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4960	-41.94	20230524	2660	8.27	20231020	3.72	N	319400	100	117 억	371006	N	N	0	N	N
46	20240524	121041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	261655605	90640	51.19	2855	2945	2855	3740	2020	2880	2886.76	0.32	-15332	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3390	80.00	2.11	12	0.08	36.00	1367.00	5220	20230522	-44.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4960	-41.94	20230524	2660	8.27	20231020	3.72	N	319400	100	117 억	371006	N	N	0	N	N
47	20240524	111040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-10	5	-0.35	244597295	84721	47.84	2855	2945	2855	3740	2020	2880	2887.09	0.32	-15131	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3378	79.72	2.10	12	0.07	36.00	1367.00	5220	20230522	-45.02	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4960	-42.14	20230524	2660	7.89	20231020	3.72	N	319400	100	117 억	371006	N	N	0	N	N
48	20240524	101047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	5	2	0.17	161024690	55826	31.53	2855	2945	2855	3740	2020	2880	2884.40	0.32	-6318	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3396	80.14	2.11	12	0.05	36.00	1367.00	5220	20230522	-44.73	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	4960	-41.83	20230524	2660	8.46	20231020	3.72	N	319400	100	117 억	371006	N	N	0	N	N
49	20240524	091040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	5	2	0.17	60523670	20856	11.78	2855	2945	2855	3740	2020	2880	2901.98	0.32	-5539	2946	2912	2886	2852	2826	2900	2840	118	860	100	2070	5	1	117707063	3396	80.14	2.11	12	0.02	36.00	1367.00	5220	20230522	-44.73	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	4960	-41.83	20230524	2660	8.46	20231020	3.72	N	319400	100	117 억	371006	N	N	0	N	N
50	20240523	161038	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-30	5	-1.03	505821750	175332	66.84	2920	2920	2860	3780	2040	2910	2884.94	0.31	7819	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3390	80.00	2.11	12	0.15	36.00	1367.00	5220	20230522	-44.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	5110	-43.64	20230523	2660	8.27	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
51	20240523	151040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-25	5	-0.86	462641740	160344	61.13	2920	2920	2860	3780	2040	2910	2885.31	0.31	6439	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3396	80.14	2.11	12	0.14	36.00	1367.00	5220	20230522	-44.73	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	5110	-43.54	20230523	2660	8.46	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
52	20240523	141043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-20	5	-0.69	440927685	152820	58.26	2920	2920	2860	3780	2040	2910	2885.27	0.31	5900	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3402	80.28	2.11	12	0.13	36.00	1367.00	5220	20230522	-44.64	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	5110	-43.44	20230523	2660	8.65	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
53	20240523	131042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-20	5	-0.69	374056555	129614	49.41	2920	2920	2860	3780	2040	2910	2885.93	0.31	2668	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3402	80.28	2.11	12	0.11	36.00	1367.00	5220	20230522	-44.64	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	5110	-43.44	20230523	2660	8.65	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
54	20240523	121038	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-25	5	-0.86	270272080	93664	35.71	2920	2920	2860	3780	2040	2910	2885.55	0.31	1437	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3396	80.14	2.11	12	0.08	36.00	1367.00	5220	20230522	-44.73	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	5110	-43.54	20230523	2660	8.46	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
55	20240523	111036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-25	5	-0.86	250852650	86946	33.15	2920	2920	2860	3780	2040	2910	2885.15	0.31	1334	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3396	80.14	2.11	12	0.07	36.00	1367.00	5220	20230522	-44.73	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	5110	-43.54	20230523	2660	8.46	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
56	20240523	101039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-10	5	-0.34	178202445	61774	23.55	2920	2920	2860	3780	2040	2910	2884.75	0.31	-6552	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3414	80.56	2.12	12	0.05	36.00	1367.00	5220	20230522	-44.44	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5110	-43.25	20230523	2660	9.02	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
57	20240523	091043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	-35	5	-1.20	65575835	22696	8.65	2920	2920	2875	3780	2040	2910	2889.31	0.31	-11804	2990	2950	2930	2890	2870	2940	2880	118	870	100	2090	5	1	117707063	3384	79.86	2.10	12	0.02	36.00	1367.00	5220	20230522	-44.92	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	5110	-43.74	20230523	2660	8.08	20231020	3.73	N	319400	100	117 억	363200	N	N	0	N	N
58	20240522	161028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	-40	5	-1.36	745310635	254202	138.92	2935	2970	2910	3835	2065	2950	2931.96	0.34	-43021	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3425	80.83	2.13	12	0.22	36.00	1367.00	5220	20230522	-44.25	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	5220	-44.25	20230522	2660	9.40	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
59	20240522	151036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	-35	5	-1.19	689312190	234979	128.41	2935	2970	2915	3835	2065	2950	2933.50	0.34	-32359	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3431	80.97	2.13	12	0.20	36.00	1367.00	5220	20230522	-44.16	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	5220	-44.16	20230522	2660	9.59	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
60	20240522	141037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-15	5	-0.51	512413220	174439	95.33	2935	2970	2925	3835	2065	2950	2937.49	0.34	-19548	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3455	81.53	2.15	12	0.15	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
61	20240522	131033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	10	2	0.34	450506745	153404	83.83	2935	2970	2925	3835	2065	2950	2936.73	0.34	-13223	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3484	82.22	2.17	12	0.13	36.00	1367.00	5220	20230522	-43.30	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	5220	-43.30	20230522	2660	11.28	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
62	20240522	121147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-15	5	-0.51	357093710	121648	66.48	2935	2970	2925	3835	2065	2950	2935.47	0.34	-7790	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3455	81.53	2.15	12	0.10	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
63	20240522	111043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	-20	5	-0.68	264141295	89932	49.15	2935	2970	2925	3835	2065	2950	2937.12	0.34	-1979	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3449	81.39	2.14	12	0.08	36.00	1367.00	5220	20230522	-43.87	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
64	20240522	101035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	-20	5	-0.68	184886005	62936	34.39	2935	2970	2930	3835	2065	2950	2937.68	0.34	-3277	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3449	81.39	2.14	12	0.05	36.00	1367.00	5220	20230522	-43.87	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
65	20240522	091037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	5	2	0.17	31377440	10672	5.83	2935	2970	2935	3835	2065	2950	2940.16	0.34	-497	3046	2997	2971	2922	2896	2985	2910	118	885	100	2120	5	1	117707063	3478	82.08	2.16	12	0.01	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.71	N	319400	100	117 억	403564	N	N	0	N	N
66	20240521	161020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	-45	5	-1.50	541325040	181562	59.92	2990	3020	2945	3890	2100	2995	2981.58	0.35	-10959	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3472	81.94	2.16	12	0.15	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
67	20240521	151032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	-35	5	-1.17	504962740	169238	55.85	2990	3020	2950	3890	2100	2995	2983.74	0.35	-11365	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3484	82.22	2.17	12	0.14	36.00	1367.00	5220	20230522	-43.30	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	5220	-43.30	20230522	2660	11.28	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
68	20240521	141033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	-20	5	-0.67	453981595	151981	50.16	2990	3020	2950	3890	2100	2995	2987.09	0.35	-11826	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3502	82.64	2.18	12	0.13	36.00	1367.00	5220	20230522	-43.01	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	5220	-43.01	20230522	2660	11.84	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
69	20240521	131031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	-25	5	-0.83	385123485	128828	42.52	2990	3020	2955	3890	2100	2995	2989.44	0.35	-8259	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3496	82.50	2.17	12	0.11	36.00	1367.00	5220	20230522	-43.10	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	5220	-43.10	20230522	2660	11.65	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
70	20240521	121028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-5	5	-0.17	318045530	106249	35.06	2990	3020	2975	3890	2100	2995	2993.40	0.35	-6594	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3519	83.06	2.19	12	0.09	36.00	1367.00	5220	20230522	-42.72	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	5220	-42.72	20230522	2660	12.41	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
71	20240521	111028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	0	3	0.00	268925875	89765	29.62	2990	3020	2980	3890	2100	2995	2995.89	0.35	-2800	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3525	83.19	2.19	12	0.08	36.00	1367.00	5220	20230522	-42.62	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	5220	-42.62	20230522	2660	12.59	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
72	20240521	101029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	0	3	0.00	189238045	63106	20.83	2990	3020	2990	3890	2100	2995	2998.73	0.35	-175	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3525	83.19	2.19	12	0.05	36.00	1367.00	5220	20230522	-42.62	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	5220	-42.62	20230522	2660	12.59	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
73	20240521	091025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	10	2	0.33	50865320	16979	5.60	2990	3010	2990	3890	2100	2995	2995.78	0.35	2048	3058	3026	2978	2946	2898	3042	2962	118	895	100	2150	5	1	117707063	3537	83.47	2.20	12	0.01	36.00	1367.00	5220	20230522	-42.43	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	5220	-42.43	20230522	2660	12.97	20231020	3.71	N	319400	100	117 억	414445	N	N	59	N	N
74	20240517	161032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	0	3	0.00	545022260	185528	95.35	2955	2955	2920	3820	2060	2940	2937.68	0.33	-1669	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.16	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.73	N	319400	100	117 억	393338	N	N	3	N	N
75	20240517	151035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	5	2	0.17	521895385	177668	91.31	2955	2955	2920	3820	2060	2940	2937.48	0.33	-1598	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3466	81.81	2.15	12	0.15	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.73	N	319400	100	117 억	393338	N	N	0	N	N
76	20240517	141025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	0	3	0.00	451553960	153772	79.03	2955	2955	2920	3820	2060	2940	2936.52	0.33	-4454	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.13	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.73	N	319400	100	117 억	393338	N	N	0	N	N
77	20240517	131018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	0	3	0.00	368343755	125364	64.43	2955	2955	2920	3820	2060	2940	2938.19	0.33	-3860	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.11	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.73	N	319400	100	117 억	393338	N	N	0	N	N
78	20240517	121019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-5	5	-0.17	296630745	100917	51.87	2955	2955	2920	3820	2060	2940	2939.35	0.33	-2127	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3455	81.53	2.15	12	0.09	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.73	N	319400	100	117 억	393338	N	N	0	N	N
79	20240517	111018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-5	5	-0.17	218434365	74275	38.17	2955	2955	2920	3820	2060	2940	2940.89	0.33	-9041	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3455	81.53	2.15	12	0.06	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.73	N	319400	100	117 억	393338	N	N	0	N	N
80	20240517	101013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	0	3	0.00	123525365	42004	21.59	2955	2955	2920	3820	2060	2940	2940.80	0.33	-10034	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.04	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.73	N	319400	100	117 억	393338	N	N	0	N	N
81	20240517	091020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	15	2	0.51	29217775	9906	5.09	2955	2955	2940	3820	2060	2940	2949.50	0.33	-7326	2986	2962	2946	2922	2906	2955	2915	118	880	100	2110	5	1	117707063	3478	82.08	2.16	12	0.01	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.73	N	319400	100	117 억	393338	N	N	0	N	N
82	20240516	161010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	0	3	0.00	563866610	191111	101.58	2950	2970	2930	3820	2060	2940	2950.47	0.32	14258	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.16	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
83	20240516	151008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	15	2	0.51	523155345	177261	94.22	2950	2970	2930	3820	2060	2940	2951.33	0.32	12038	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3478	82.08	2.16	12	0.15	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
84	20240516	141016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	15	2	0.51	482957840	163618	86.96	2950	2970	2930	3820	2060	2940	2951.74	0.32	10467	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3478	82.08	2.16	12	0.14	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
85	20240516	131009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	15	2	0.51	384982430	130346	69.28	2950	2970	2935	3820	2060	2940	2953.54	0.32	8609	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3478	82.08	2.16	12	0.11	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
86	20240516	121006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	15	2	0.51	306204605	103603	55.07	2950	2970	2945	3820	2060	2940	2955.56	0.32	7184	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3478	82.08	2.16	12	0.09	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
87	20240516	111006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	15	2	0.51	237695390	80446	42.76	2950	2970	2945	3820	2060	2940	2954.72	0.32	8788	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3478	82.08	2.16	12	0.07	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
88	20240516	101009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	10	2	0.34	115464060	39071	20.77	2950	2970	2950	3820	2060	2940	2955.24	0.32	862	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3472	81.94	2.16	12	0.03	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
89	20240516	091010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	20	2	0.68	17009580	5740	3.05	2950	2970	2950	3820	2060	2940	2963.34	0.32	46	2993	2966	2943	2916	2893	2980	2930	118	880	100	2110	5	1	117707063	3484	82.22	2.17	12	0.00	36.00	1367.00	5220	20230522	-43.30	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	5220	-43.30	20230522	2660	11.28	20231020	3.74	N	319400	100	117 억	379124	N	N	0	N	N
90	20240514	161021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	15	2	0.51	552743710	187801	144.95	2925	2970	2920	3800	2050	2925	2943.25	0.30	25709	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3461	81.67	2.15	12	0.16	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
91	20240514	151023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	25	2	0.85	526855255	179000	138.16	2925	2970	2920	3800	2050	2925	2943.33	0.30	23290	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3472	81.94	2.16	12	0.15	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
92	20240514	141023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	25	2	0.85	491634160	167071	128.95	2925	2970	2920	3800	2050	2925	2942.67	0.30	22510	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3472	81.94	2.16	12	0.14	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
93	20240514	131024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	25	2	0.85	470039870	159746	123.30	2925	2970	2920	3800	2050	2925	2942.42	0.30	22529	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3472	81.94	2.16	12	0.14	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
94	20240514	121020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	30	2	1.03	446984510	151911	117.25	2925	2970	2920	3800	2050	2925	2942.41	0.30	22771	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3478	82.08	2.16	12	0.13	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
95	20240514	111021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	30	2	1.03	367843320	125175	96.62	2925	2960	2920	3800	2050	2925	2938.63	0.30	23336	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3478	82.08	2.16	12	0.11	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
96	20240514	101018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	20	2	0.68	225246170	76757	59.24	2925	2945	2920	3800	2050	2925	2934.54	0.30	22862	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3466	81.81	2.15	12	0.07	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
97	20240514	091020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	5	2	0.17	41166080	14073	10.86	2925	2940	2920	3800	2050	2925	2925.18	0.30	3643	2995	2960	2940	2905	2885	2950	2895	118	875	100	2100	5	1	117707063	3449	81.39	2.14	12	0.01	36.00	1367.00	5220	20230522	-43.87	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.74	N	319400	100	117 억	354103	N	N	0	N	N
98	20240513	161018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	-10	5	-0.34	373248625	127023	89.88	2935	2975	2920	3815	2055	2935	2938.46	0.32	-27796	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3443	81.25	2.14	12	0.11	36.00	1367.00	5220	20230522	-43.97	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	5220	-43.97	20230522	2660	9.96	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
99	20240513	151020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	0	3	0.00	363337925	123635	87.49	2935	2975	2920	3815	2055	2935	2938.80	0.32	-27915	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3455	81.53	2.15	12	0.11	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
100	20240513	141021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	0	3	0.00	334581515	113813	80.54	2935	2975	2920	3815	2055	2935	2939.75	0.32	-24211	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3455	81.53	2.15	12	0.10	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
101	20240513	131015	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	5	2	0.17	287329930	97674	69.11	2935	2975	2925	3815	2055	2935	2941.72	0.32	-20894	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.08	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
102	20240513	121018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	0	3	0.00	251653795	85516	60.51	2935	2975	2925	3815	2055	2935	2942.77	0.32	-14985	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3455	81.53	2.15	12	0.07	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
103	20240513	111017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	5	2	0.17	188101600	63847	45.18	2935	2975	2925	3815	2055	2935	2946.13	0.32	-15411	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.05	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
104	20240513	101017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	15	2	0.51	116392040	39461	27.92	2935	2975	2925	3815	2055	2935	2949.55	0.32	-1393	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3472	81.94	2.16	12	0.03	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
105	20240513	091019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	15	2	0.51	34431845	11729	8.30	2935	2965	2925	3815	2055	2935	2935.62	0.32	1107	2988	2961	2948	2921	2908	2955	2915	118	880	100	2110	5	1	117707063	3472	81.94	2.16	12	0.01	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.75	N	319400	100	117 억	381876	N	N	0	N	N
106	20240510	160949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	0	3	0.00	409634005	138983	104.23	2950	2975	2935	3815	2055	2935	2947.38	0.32	8973	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3455	81.53	2.15	12	0.12	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
107	20240510	150957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	5	2	0.17	375260705	127275	95.45	2950	2975	2935	3815	2055	2935	2948.42	0.32	7839	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3461	81.67	2.15	12	0.11	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
108	20240510	141000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	15	2	0.51	318644240	108010	81.00	2950	2975	2935	3815	2055	2935	2950.14	0.32	8000	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3472	81.94	2.16	12	0.09	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
109	20240510	130951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	15	2	0.51	294137975	99688	74.76	2950	2975	2935	3815	2055	2935	2950.59	0.32	8558	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3472	81.94	2.16	12	0.08	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
110	20240510	120946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	10	2	0.34	257276040	87168	65.37	2950	2975	2935	3815	2055	2935	2951.50	0.32	15702	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3466	81.81	2.15	12	0.07	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
111	20240510	110951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	15	2	0.51	230639385	78115	58.58	2950	2975	2935	3815	2055	2935	2952.56	0.32	16879	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3472	81.94	2.16	12	0.07	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
112	20240510	100950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	15	2	0.51	201802570	68326	51.24	2950	2975	2935	3815	2055	2935	2953.53	0.32	20973	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3472	81.94	2.16	12	0.06	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
113	20240510	090952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	35	2	1.19	79361890	26776	20.08	2950	2975	2950	3815	2055	2935	2963.92	0.32	18675	3001	2967	2951	2917	2901	2960	2910	118	880	100	2110	5	1	117707063	3496	82.50	2.17	12	0.02	36.00	1367.00	5220	20230522	-43.10	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	5220	-43.10	20230522	2660	11.65	20231020	3.74	N	319400	100	117 억	372903	N	N	0	N	N
114	20240509	161012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-35	5	-1.18	393671125	133191	126.64	2975	2985	2935	3860	2080	2970	2955.71	0.33	-17384	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3455	81.53	2.15	12	0.11	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
115	20240509	151008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	-20	5	-0.67	347402940	117434	111.66	2975	2985	2940	3860	2080	2970	2958.28	0.33	-17113	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3472	81.94	2.16	12	0.10	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
116	20240509	140858	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	-20	5	-0.67	277268750	93613	89.01	2975	2985	2940	3860	2080	2970	2961.86	0.33	-2979	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3472	81.94	2.16	12	0.08	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
117	20240509	130952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	-10	5	-0.34	221759685	74793	71.11	2975	2985	2945	3860	2080	2970	2964.98	0.33	2538	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3484	82.22	2.17	12	0.06	36.00	1367.00	5220	20230522	-43.30	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	5220	-43.30	20230522	2660	11.28	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
118	20240509	120948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	-20	5	-0.67	203492545	68604	65.23	2975	2985	2945	3860	2080	2970	2966.19	0.33	3079	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3472	81.94	2.16	12	0.06	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
119	20240509	110934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	-10	5	-0.34	164499465	55399	52.67	2975	2985	2945	3860	2080	2970	2969.36	0.33	4173	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3484	82.22	2.17	12	0.05	36.00	1367.00	5220	20230522	-43.30	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	5220	-43.30	20230522	2660	11.28	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
120	20240509	100939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	5	2	0.17	115186175	38724	36.82	2975	2985	2960	3860	2080	2970	2974.54	0.33	3874	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3502	82.64	2.18	12	0.03	36.00	1367.00	5220	20230522	-43.01	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	5220	-43.01	20230522	2660	11.84	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
121	20240509	090937	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	-5	5	-0.17	12946625	4365	4.15	2975	2975	2960	3860	2080	2970	2966.01	0.33	-467	3013	2991	2958	2936	2903	3002	2947	118	890	100	2130	5	1	117707063	3490	82.36	2.17	12	0.00	36.00	1367.00	5220	20230522	-43.20	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	5220	-43.20	20230522	2660	11.47	20231020	3.77	N	319400	100	117 억	390245	N	N	0	N	N
122	20240508	160929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	10	2	0.34	309190880	104472	72.10	2925	2980	2925	3845	2075	2960	2959.48	0.32	9975	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3496	82.50	2.17	12	0.09	36.00	1367.00	5220	20230522	-43.10	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	5220	-43.10	20230522	2660	11.65	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
123	20240508	150933	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	5	2	0.17	293728345	99263	68.51	2925	2980	2925	3845	2075	2960	2959.09	0.32	9558	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3490	82.36	2.17	12	0.08	36.00	1367.00	5220	20230522	-43.20	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	5220	-43.20	20230522	2660	11.47	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
124	20240508	140928	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	0	3	0.00	249979480	84466	58.29	2925	2980	2925	3845	2075	2960	2959.53	0.32	9206	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3484	82.22	2.17	12	0.07	36.00	1367.00	5220	20230522	-43.30	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	5220	-43.30	20230522	2660	11.28	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
125	20240508	130926	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	5	2	0.17	235558325	79592	54.93	2925	2980	2925	3845	2075	2960	2959.57	0.32	7616	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3490	82.36	2.17	12	0.07	36.00	1367.00	5220	20230522	-43.20	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	5220	-43.20	20230522	2660	11.47	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
126	20240508	120924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	-5	5	-0.17	202059940	68277	47.12	2925	2980	2925	3845	2075	2960	2959.41	0.32	7767	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3478	82.08	2.16	12	0.06	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
127	20240508	111004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	10	2	0.34	169248065	57223	39.49	2925	2980	2925	3845	2075	2960	2957.69	0.32	6587	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3496	82.50	2.17	12	0.05	36.00	1367.00	5220	20230522	-43.10	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	5220	-43.10	20230522	2660	11.65	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
128	20240508	100936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	10	2	0.34	112955705	38228	26.38	2925	2980	2925	3845	2075	2960	2954.79	0.32	-830	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3496	82.50	2.17	12	0.03	36.00	1367.00	5220	20230522	-43.10	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	5220	-43.10	20230522	2660	11.65	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
129	20240508	090939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-25	5	-0.84	38595785	13123	9.06	2925	2965	2925	3845	2075	2960	2941.08	0.32	-2613	3006	2982	2956	2932	2906	2995	2945	118	885	100	2130	5	1	117707063	3455	81.53	2.15	12	0.01	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.80	N	319400	100	117 억	380312	N	N	0	N	N
130	20240503	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	-15	5	-0.51	296951725	100824	89.24	2955	2975	2930	3835	2065	2950	2945.29	0.30	-1103	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3455	81.53	2.15	12	0.09	36.00	1367.00	5220	20230522	-43.77	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
131	20240503	150956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2945	-5	5	-0.17	269943595	91613	81.09	2955	2975	2930	3835	2065	2950	2946.56	0.30	-1149	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3466	81.81	2.15	12	0.08	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
132	20240503	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2955	5	2	0.17	231611900	78571	69.54	2955	2975	2935	3835	2065	2950	2947.80	0.30	-394	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3478	82.08	2.16	12	0.07	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
133	20240503	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2940	-10	5	-0.34	188518090	63968	56.62	2955	2975	2935	3835	2065	2950	2947.07	0.30	509	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3461	81.67	2.15	12	0.05	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
134	20240503	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2950	0	3	0.00	129313945	43810	38.78	2955	2975	2935	3835	2065	2950	2951.70	0.30	-3547	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3472	81.94	2.16	12	0.04	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
135	20240503	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2950	0	3	0.00	110178850	37305	33.02	2955	2975	2935	3835	2065	2950	2953.46	0.30	-3403	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3472	81.94	2.16	12	0.03	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
136	20240503	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2955	5	2	0.17	90102870	30496	26.99	2955	2975	2935	3835	2065	2950	2954.58	0.30	-2532	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3478	82.08	2.16	12	0.03	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
137	20240503	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2970	20	2	0.68	32118520	10862	9.61	2955	2975	2955	3835	2065	2950	2956.96	0.30	-3453	3003	2976	2953	2926	2903	2965	2915	118	885	100	2120	5	1	117707063	3496	82.50	2.17	12	0.01	36.00	1367.00	5220	20230522	-43.10	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	5220	-43.10	20230522	2660	11.65	20231020	3.84	N	319400	100	117 억	349186	N	N	30	N	N
138	20240502	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2950	-10	5	-0.34	317795580	107899	62.75	2960	2980	2930	3845	2075	2960	2945.31	0.30	-8769	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3472	81.94	2.16	12	0.09	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.83	N	319400	100	117 억	357946	N	N	30	N	N
139	20240502	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2955	-5	5	-0.17	305661705	103785	60.36	2960	2980	2930	3845	2075	2960	2945.14	0.30	-7871	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3478	82.08	2.16	12	0.09	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.83	N	319400	100	117 억	357946	N	N	10	N	N
140	20240502	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2945	-15	5	-0.51	237127690	80459	46.79	2960	2980	2930	3845	2075	2960	2947.19	0.30	-5375	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3466	81.81	2.15	12	0.07	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.83	N	319400	100	117 억	357946	N	N	10	N	N
141	20240502	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2950	-10	5	-0.34	234841245	79683	46.34	2960	2980	2930	3845	2075	2960	2947.19	0.30	-5185	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3472	81.94	2.16	12	0.07	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.83	N	319400	100	117 억	357946	N	N	10	N	N
142	20240502	120937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2955	-5	5	-0.17	215941695	73272	42.61	2960	2980	2930	3845	2075	2960	2947.12	0.30	-4031	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3478	82.08	2.16	12	0.06	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.83	N	319400	100	117 억	357946	N	N	10	N	N
143	20240502	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2950	-10	5	-0.34	173134390	58693	34.13	2960	2980	2930	3845	2075	2960	2949.83	0.30	-3286	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3472	81.94	2.16	12	0.05	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.83	N	319400	100	117 억	357946	N	N	10	N	N
144	20240502	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2955	-5	5	-0.17	110197935	37305	21.70	2960	2980	2945	3845	2075	2960	2953.97	0.30	-1792	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3478	82.08	2.16	12	0.03	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.83	N	319400	100	117 억	357946	N	N	10	N	N
145	20240502	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2970	10	2	0.34	46583090	15747	9.16	2960	2980	2945	3845	2075	2960	2958.22	0.30	-288	2993	2976	2943	2926	2893	2985	2935	118	885	100	2130	5	1	117707063	3496	82.50	2.17	12	0.01	36.00	1367.00	5220	20230522	-43.10	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	5220	-43.10	20230522	2660	11.65	20231020	3.83	N	319400	100	117 억	357946	N	N	10	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History