KissMeData/089970/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	250	2	1.63	1076838810	71038	83.55	15260	15630	14930	19890	10710	15300	15156.83	2.47	-15709	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3729	-56.96	2.74	12	0.30	-273.00	5679.00	21000	20230721	-25.95	11930	20230524	30.34	17900	-13.13	20240426	12460	24.80	20240227	21000	-25.95	20230721	11930	30.34	20231101	2.17	N	089970	100	23 억	593280	N	N	385	N	N
3	20240531	150728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	70	2	0.46	967105740	63961	75.23	15260	15380	14930	19890	10710	15300	15120.24	2.47	-10997	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3686	-56.30	2.71	12	0.27	-273.00	5679.00	21000	20230721	-26.81	11930	20230524	28.83	17900	-14.13	20240426	12460	23.35	20240227	21000	-26.81	20230721	11930	28.83	20231101	2.17	N	089970	100	23 억	593280	N	N	853	N	N
4	20240531	140729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15230	-70	5	-0.46	841408710	55697	65.51	15260	15260	14930	19890	10710	15300	15106.89	2.47	-10777	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3652	-55.79	2.68	12	0.23	-273.00	5679.00	21000	20230721	-27.48	11930	20230524	27.66	17900	-14.92	20240426	12460	22.23	20240227	21000	-27.48	20230721	11930	27.66	20231101	2.17	N	089970	100	23 억	593280	N	N	853	N	N
5	20240531	130733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	-310	5	-2.03	764183570	50599	59.51	15260	15260	14930	19890	10710	15300	15102.74	2.47	-10770	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3595	-54.91	2.64	12	0.21	-273.00	5679.00	21000	20230721	-28.62	11930	20230524	25.65	17900	-16.26	20240426	12460	20.30	20240227	21000	-28.62	20230721	11930	25.65	20231101	2.17	N	089970	100	23 억	593280	N	N	853	N	N
6	20240531	120737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	-170	5	-1.11	703155060	46543	54.74	15260	15260	14930	19890	10710	15300	15107.64	2.47	-10250	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3628	-55.42	2.66	12	0.19	-273.00	5679.00	21000	20230721	-27.95	11930	20230524	26.82	17900	-15.47	20240426	12460	21.43	20240227	21000	-27.95	20230721	11930	26.82	20231101	2.17	N	089970	100	23 억	593280	N	N	853	N	N
7	20240531	110733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-150	5	-0.98	656828720	43476	51.13	15260	15260	14930	19890	10710	15300	15107.85	2.47	-10747	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3633	-55.49	2.67	12	0.18	-273.00	5679.00	21000	20230721	-27.86	11930	20230524	26.99	17900	-15.36	20240426	12460	21.59	20240227	21000	-27.86	20230721	11930	26.99	20231101	2.17	N	089970	100	23 억	593280	N	N	853	N	N
8	20240531	100734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15110	-190	5	-1.24	451977970	29886	35.15	15260	15260	14930	19890	10710	15300	15123.40	2.47	-11176	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3623	-55.35	2.66	12	0.12	-273.00	5679.00	21000	20230721	-28.05	11930	20230524	26.66	17900	-15.59	20240426	12460	21.27	20240227	21000	-28.05	20230721	11930	26.66	20231101	2.17	N	089970	100	23 억	593280	N	N	853	N	N
9	20240531	090732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-150	5	-0.98	22528600	1485	1.75	15260	15260	15140	19890	10710	15300	15170.77	2.47	-361	16200	15750	15280	14830	14360	15975	15055	24	4590	100	10710	10	1	23980595	3633	-55.49	2.67	12	0.01	-273.00	5679.00	21000	20230721	-27.86	11930	20230524	26.99	17900	-15.36	20240426	12460	21.59	20240227	21000	-27.86	20230721	11930	26.99	20231101	2.17	N	089970	100	23 억	593280	N	N	853	N	N
10	20240530	160728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	230	2	1.53	1308217850	84852	180.25	15100	15730	14810	19590	10550	15070	15417.64	2.50	-5380	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3669	-56.04	2.69	12	0.35	-273.00	5679.00	21000	20230721	-27.14	11910	20230523	28.46	17900	-14.53	20240426	12460	22.79	20240227	21000	-27.14	20230721	11930	28.25	20231101	2.16	N	089970	100	23 억	599562	N	N	853	N	N
11	20240530	150730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	340	2	2.26	1232537680	79928	169.79	15100	15730	14810	19590	10550	15070	15420.60	2.50	-5073	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3695	-56.45	2.71	12	0.33	-273.00	5679.00	21000	20230721	-26.62	11910	20230523	29.39	17900	-13.91	20240426	12460	23.68	20240227	21000	-26.62	20230721	11930	29.17	20231101	2.16	N	089970	100	23 억	599562	N	N	1129	N	N
12	20240530	140729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	530	2	3.52	973099140	63098	134.04	15100	15730	14810	19590	10550	15070	15422.03	2.50	-7016	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3741	-57.14	2.75	12	0.26	-273.00	5679.00	21000	20230721	-25.71	11910	20230523	30.98	17900	-12.85	20240426	12460	25.20	20240227	21000	-25.71	20230721	11930	30.76	20231101	2.16	N	089970	100	23 억	599562	N	N	1129	N	N
13	20240530	130730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15570	500	2	3.32	839142130	54469	115.71	15100	15730	14810	19590	10550	15070	15405.87	2.50	-2087	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3734	-57.03	2.74	12	0.23	-273.00	5679.00	21000	20230721	-25.86	11910	20230523	30.73	17900	-13.02	20240426	12460	24.96	20240227	21000	-25.86	20230721	11930	30.51	20231101	2.16	N	089970	100	23 억	599562	N	N	1129	N	N
14	20240530	120729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	430	2	2.85	771035470	50086	106.40	15100	15730	14810	19590	10550	15070	15394.23	2.50	227	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3717	-56.78	2.73	12	0.21	-273.00	5679.00	21000	20230721	-26.19	11910	20230523	30.14	17900	-13.41	20240426	12460	24.40	20240227	21000	-26.19	20230721	11930	29.92	20231101	2.16	N	089970	100	23 억	599562	N	N	1129	N	N
15	20240530	110730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15530	460	2	3.05	680130840	44205	93.91	15100	15730	14810	19590	10550	15070	15385.84	2.50	1535	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3724	-56.89	2.73	12	0.18	-273.00	5679.00	21000	20230721	-26.05	11910	20230523	30.39	17900	-13.24	20240426	12460	24.64	20240227	21000	-26.05	20230721	11930	30.18	20231101	2.16	N	089970	100	23 억	599562	N	N	1129	N	N
16	20240530	100730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15520	450	2	2.99	419446280	27498	58.41	15100	15550	14810	19590	10550	15070	15253.70	2.50	6117	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3722	-56.85	2.73	12	0.11	-273.00	5679.00	21000	20230721	-26.10	11910	20230523	30.31	17900	-13.30	20240426	12460	24.56	20240227	21000	-26.10	20230721	11930	30.09	20231101	2.16	N	089970	100	23 억	599562	N	N	1129	N	N
17	20240530	090729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14900	-170	5	-1.13	81164340	5406	11.48	15100	15180	14810	19590	10550	15070	15013.75	2.50	-2191	15776	15422	15246	14892	14716	15335	14805	24	4520	100	10540	10	1	23980595	3573	-54.58	2.62	12	0.02	-273.00	5679.00	21000	20230721	-29.05	11910	20230523	25.10	17900	-16.76	20240426	12460	19.58	20240227	21000	-29.05	20230721	11930	24.90	20231101	2.16	N	089970	100	23 억	599562	N	N	1129	N	N
18	20240529	160723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	-380	5	-2.46	707692950	46412	66.39	15450	15600	15070	20050	10820	15450	15248.59	2.50	-701	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3614	-55.20	2.65	12	0.19	-273.00	5679.00	21000	20230721	-28.24	11820	20230522	27.50	17900	-15.81	20240426	12460	20.95	20240227	21000	-28.24	20230721	11930	26.32	20231101	2.16	N	089970	100	23 억	600329	N	N	1129	N	N
19	20240529	150722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	-320	5	-2.07	642339220	42079	60.19	15450	15600	15090	20050	10820	15450	15265.08	2.50	-44	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3628	-55.42	2.66	12	0.18	-273.00	5679.00	21000	20230721	-27.95	11820	20230522	28.00	17900	-15.47	20240426	12460	21.43	20240227	21000	-27.95	20230721	11930	26.82	20231101	2.16	N	089970	100	23 억	600329	N	N	1647	N	N
20	20240529	140722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-290	5	-1.88	527666890	34511	49.37	15450	15600	15130	20050	10820	15450	15289.82	2.50	792	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3635	-55.53	2.67	12	0.14	-273.00	5679.00	21000	20230721	-27.81	11820	20230522	28.26	17900	-15.31	20240426	12460	21.67	20240227	21000	-27.81	20230721	11930	27.07	20231101	2.16	N	089970	100	23 억	600329	N	N	1647	N	N
21	20240529	130725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	-230	5	-1.49	425402120	27770	39.72	15450	15600	15160	20050	10820	15450	15318.77	2.50	1720	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3650	-55.75	2.68	12	0.12	-273.00	5679.00	21000	20230721	-27.52	11820	20230522	28.76	17900	-14.97	20240426	12460	22.15	20240227	21000	-27.52	20230721	11930	27.58	20231101	2.16	N	089970	100	23 억	600329	N	N	1647	N	N
22	20240529	120728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	-240	5	-1.55	317126910	20647	29.53	15450	15600	15200	20050	10820	15450	15359.47	2.50	1715	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3647	-55.71	2.68	12	0.09	-273.00	5679.00	21000	20230721	-27.57	11820	20230522	28.68	17900	-15.03	20240426	12460	22.07	20240227	21000	-27.57	20230721	11930	27.49	20231101	2.16	N	089970	100	23 억	600329	N	N	1647	N	N
23	20240529	110725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15390	-60	5	-0.39	208810570	13560	19.40	15450	15600	15200	20050	10820	15450	15399.01	2.50	1648	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3691	-56.37	2.71	12	0.06	-273.00	5679.00	21000	20230721	-26.71	11820	20230522	30.20	17900	-14.02	20240426	12460	23.52	20240227	21000	-26.71	20230721	11930	29.00	20231101	2.16	N	089970	100	23 억	600329	N	N	1647	N	N
24	20240529	100723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-40	5	-0.26	177978730	11557	16.53	15450	15600	15200	20050	10820	15450	15400.08	2.50	2204	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3695	-56.45	2.71	12	0.05	-273.00	5679.00	21000	20230721	-26.62	11820	20230522	30.37	17900	-13.91	20240426	12460	23.68	20240227	21000	-26.62	20230721	11930	29.17	20231101	2.16	N	089970	100	23 억	600329	N	N	1647	N	N
25	20240529	090720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	-20	5	-0.13	7994630	517	0.74	15450	15580	15430	20050	10820	15450	15463.50	2.50	-232	16216	15832	15446	15062	14676	16025	15255	24	4600	100	10810	10	1	23980595	3700	-56.52	2.72	12	0.00	-273.00	5679.00	21000	20230721	-26.52	11820	20230522	30.54	17900	-13.80	20240426	12460	23.84	20240227	21000	-26.52	20230721	11930	29.34	20231101	2.16	N	089970	100	23 억	600329	N	N	1647	N	N
26	20240528	160718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	260	2	1.71	1083013910	69883	124.11	15190	15830	15060	19740	10640	15190	15497.53	2.49	4423	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3705	-56.59	2.72	12	0.29	-273.00	5679.00	21000	20230721	-26.43	11820	20230522	30.71	17900	-13.69	20240426	12460	24.00	20240227	21000	-26.43	20230721	11930	29.51	20231101	2.13	N	089970	100	23 억	597779	N	N	1647	N	N
27	20240528	150721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	310	2	2.04	1039907210	67097	119.16	15190	15830	15060	19740	10640	15190	15498.56	2.49	3899	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3717	-56.78	2.73	12	0.28	-273.00	5679.00	21000	20230721	-26.19	11820	20230522	31.13	17900	-13.41	20240426	12460	24.40	20240227	21000	-26.19	20230721	11930	29.92	20231101	2.13	N	089970	100	23 억	597779	N	N	1863	N	N
28	20240528	140722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	470	2	3.09	945976320	61067	108.45	15190	15830	15060	19740	10640	15190	15490.79	2.49	6415	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3755	-57.36	2.76	12	0.25	-273.00	5679.00	21000	20230721	-25.43	11820	20230522	32.49	17900	-12.51	20240426	12460	25.68	20240227	21000	-25.43	20230721	11930	31.27	20231101	2.13	N	089970	100	23 억	597779	N	N	1863	N	N
29	20240528	130719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	450	2	2.96	856213140	55330	98.26	15190	15830	15060	19740	10640	15190	15474.66	2.49	7405	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3751	-57.29	2.75	12	0.23	-273.00	5679.00	21000	20230721	-25.52	11820	20230522	32.32	17900	-12.63	20240426	12460	25.52	20240227	21000	-25.52	20230721	11930	31.10	20231101	2.13	N	089970	100	23 억	597779	N	N	1863	N	N
30	20240528	120719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	390	2	2.57	785455590	50798	90.21	15190	15830	15060	19740	10640	15190	15462.33	2.49	8524	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3736	-57.07	2.74	12	0.21	-273.00	5679.00	21000	20230721	-25.81	11820	20230522	31.81	17900	-12.96	20240426	12460	25.04	20240227	21000	-25.81	20230721	11930	30.60	20231101	2.13	N	089970	100	23 억	597779	N	N	1863	N	N
31	20240528	110704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	490	2	3.23	730967100	47319	84.03	15190	15830	15060	19740	10640	15190	15447.64	2.49	9439	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3760	-57.44	2.76	12	0.20	-273.00	5679.00	21000	20230721	-25.33	11820	20230522	32.66	17900	-12.40	20240426	12460	25.84	20240227	21000	-25.33	20230721	11930	31.43	20231101	2.13	N	089970	100	23 억	597779	N	N	1863	N	N
32	20240528	100720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	530	2	3.49	541533770	35252	62.60	15190	15730	15060	19740	10640	15190	15361.79	2.49	10405	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3770	-57.58	2.77	12	0.15	-273.00	5679.00	21000	20230721	-25.14	11820	20230522	32.99	17900	-12.18	20240426	12460	26.16	20240227	21000	-25.14	20230721	11930	31.77	20231101	2.13	N	089970	100	23 억	597779	N	N	1863	N	N
33	20240528	090722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	180	2	1.18	30627460	2018	3.58	15190	15370	15060	19740	10640	15190	15177.14	2.49	995	15516	15352	15176	15012	14836	15265	14925	24	4550	100	10630	10	1	23980595	3686	-56.30	2.71	12	0.01	-273.00	5679.00	21000	20230721	-26.81	11820	20230522	30.03	17900	-14.13	20240426	12460	23.35	20240227	21000	-26.81	20230721	11930	28.83	20231101	2.13	N	089970	100	23 억	597779	N	N	1863	N	N
34	20240527	160709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15190	30	2	0.20	847881340	56096	79.10	15220	15340	15000	19700	10620	15160	15114.82	2.48	2063	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3643	-55.64	2.67	12	0.23	-273.00	5679.00	21000	20230721	-27.67	11210	20230518	35.50	17900	-15.14	20240426	12460	21.91	20240227	21000	-27.67	20230721	11930	27.33	20231101	2.13	N	089970	100	23 억	595474	N	N	1863	N	N
35	20240527	150721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	20	2	0.13	805874030	53330	75.20	15220	15340	15000	19700	10620	15160	15111.08	2.48	1128	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3640	-55.60	2.67	12	0.22	-273.00	5679.00	21000	20230721	-27.71	11210	20230518	35.41	17900	-15.20	20240426	12460	21.83	20240227	21000	-27.71	20230721	11930	27.24	20231101	2.13	N	089970	100	23 억	595474	N	N	361	N	N
36	20240527	140718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15020	-140	5	-0.92	489231110	32298	45.54	15220	15340	15000	19700	10620	15160	15147.41	2.48	-10206	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3602	-55.02	2.64	12	0.13	-273.00	5679.00	21000	20230721	-28.48	11210	20230518	33.99	17900	-16.09	20240426	12460	20.55	20240227	21000	-28.48	20230721	11930	25.90	20231101	2.13	N	089970	100	23 억	595474	N	N	361	N	N
37	20240527	130718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15120	-40	5	-0.26	358782950	23628	33.32	15220	15340	15060	19700	10620	15160	15184.65	2.48	-8023	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3626	-55.38	2.66	12	0.10	-273.00	5679.00	21000	20230721	-28.00	11210	20230518	34.88	17900	-15.53	20240426	12460	21.35	20240227	21000	-28.00	20230721	11930	26.74	20231101	2.13	N	089970	100	23 억	595474	N	N	361	N	N
38	20240527	120719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15060	-100	5	-0.66	334345680	22011	31.04	15220	15340	15060	19700	10620	15160	15189.94	2.48	-7524	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3611	-55.16	2.65	12	0.09	-273.00	5679.00	21000	20230721	-28.29	11210	20230518	34.34	17900	-15.87	20240426	12460	20.87	20240227	21000	-28.29	20230721	11930	26.24	20231101	2.13	N	089970	100	23 억	595474	N	N	361	N	N
39	20240527	110718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	40	2	0.26	221646180	14569	20.54	15220	15340	15140	19700	10620	15160	15213.55	2.48	-2948	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3645	-55.68	2.68	12	0.06	-273.00	5679.00	21000	20230721	-27.62	11210	20230518	35.59	17900	-15.08	20240426	12460	21.99	20240227	21000	-27.62	20230721	11930	27.41	20231101	2.13	N	089970	100	23 억	595474	N	N	361	N	N
40	20240527	100717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	90	2	0.59	151055820	9927	14.00	15220	15340	15140	19700	10620	15160	15216.66	2.48	-749	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3657	-55.86	2.69	12	0.04	-273.00	5679.00	21000	20230721	-27.38	11210	20230518	36.04	17900	-14.80	20240426	12460	22.39	20240227	21000	-27.38	20230721	11930	27.83	20231101	2.13	N	089970	100	23 억	595474	N	N	361	N	N
41	20240527	090717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15290	130	2	0.86	17709030	1159	1.63	15220	15340	15220	19700	10620	15160	15279.58	2.48	954	15773	15466	15233	14926	14693	15350	14810	24	4540	100	10610	10	1	23980595	3667	-56.01	2.69	12	0.00	-273.00	5679.00	21000	20230721	-27.19	11210	20230518	36.40	17900	-14.58	20240426	12460	22.71	20240227	21000	-27.19	20230721	11930	28.16	20231101	2.13	N	089970	100	23 억	595474	N	N	361	N	N
42	20240524	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-410	5	-2.63	1073187240	70576	84.42	15320	15540	15000	20200	10900	15570	15206.53	2.48	1376	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3635	-55.53	2.67	12	0.29	-273.00	5679.00	21000	20230721	-27.81	10710	20230517	41.55	17900	-15.31	20240426	12460	21.67	20240227	21000	-27.81	20230721	11930	27.07	20230524	2.09	N	089970	100	23 억	594571	N	N	361	N	N
43	20240524	150640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15240	-330	5	-2.12	1010479960	66448	79.48	15320	15540	15000	20200	10900	15570	15207.08	2.48	2074	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3655	-55.82	2.68	12	0.28	-273.00	5679.00	21000	20230721	-27.43	10710	20230517	42.30	17900	-14.86	20240426	12460	22.31	20240227	21000	-27.43	20230721	11930	27.75	20230524	2.09	N	089970	100	23 억	594571	N	N	39966	N	N
44	20240524	140644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-310	5	-1.99	648405000	42550	50.90	15320	15540	15000	20200	10900	15570	15238.66	2.48	-1333	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3659	-55.90	2.69	12	0.18	-273.00	5679.00	21000	20230721	-27.33	10710	20230517	42.48	17900	-14.75	20240426	12460	22.47	20240227	21000	-27.33	20230721	11930	27.91	20230524	2.09	N	089970	100	23 억	594571	N	N	39966	N	N
45	20240524	130641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	-270	5	-1.73	608133500	39916	47.74	15320	15540	15000	20200	10900	15570	15235.33	2.48	-1660	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3669	-56.04	2.69	12	0.17	-273.00	5679.00	21000	20230721	-27.14	10710	20230517	42.86	17900	-14.53	20240426	12460	22.79	20240227	21000	-27.14	20230721	11930	28.25	20230524	2.09	N	089970	100	23 억	594571	N	N	39966	N	N
46	20240524	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15240	-330	5	-2.12	505927530	33212	39.73	15320	15540	15000	20200	10900	15570	15233.28	2.48	-5739	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3655	-55.82	2.68	12	0.14	-273.00	5679.00	21000	20230721	-27.43	10710	20230517	42.30	17900	-14.86	20240426	12460	22.31	20240227	21000	-27.43	20230721	11930	27.75	20230524	2.09	N	089970	100	23 억	594571	N	N	39966	N	N
47	20240524	110640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-410	5	-2.63	396618440	26022	31.13	15320	15540	15000	20200	10900	15570	15241.66	2.48	-5015	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3635	-55.53	2.67	12	0.11	-273.00	5679.00	21000	20230721	-27.81	10710	20230517	41.55	17900	-15.31	20240426	12460	21.67	20240227	21000	-27.81	20230721	11930	27.07	20230524	2.09	N	089970	100	23 억	594571	N	N	39966	N	N
48	20240524	100645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-310	5	-1.99	236835900	15539	18.59	15320	15540	15000	20200	10900	15570	15241.39	2.48	-2684	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3659	-55.90	2.69	12	0.06	-273.00	5679.00	21000	20230721	-27.33	10710	20230517	42.48	17900	-14.75	20240426	12460	22.47	20240227	21000	-27.33	20230721	11930	27.91	20230524	2.09	N	089970	100	23 억	594571	N	N	39966	N	N
49	20240524	090641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15360	-210	5	-1.35	68816840	4522	5.41	15320	15540	15000	20200	10900	15570	15218.23	2.48	-87	16350	15960	15680	15290	15010	15820	15150	24	4630	100	10890	10	1	23980595	3683	-56.26	2.70	12	0.02	-273.00	5679.00	21000	20230721	-26.86	10710	20230517	43.42	17900	-14.19	20240426	12460	23.27	20240227	21000	-26.86	20230721	11930	28.75	20230524	2.09	N	089970	100	23 억	594571	N	N	39966	N	N
50	20240523	160639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15570	70	2	0.45	1310445600	83545	128.34	15720	16070	15400	20150	10850	15500	15685.51	2.39	21519	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3734	-57.03	2.74	12	0.35	-273.00	5679.00	21000	20230721	-25.86	10710	20230517	45.38	17900	-13.02	20240426	12460	24.96	20240227	21000	-25.86	20230721	11910	30.73	20230523	2.03	N	089970	100	23 억	573771	N	N	39966	N	N
51	20240523	150644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	90	2	0.58	1233139070	78581	120.71	15720	16070	15400	20150	10850	15500	15692.59	2.39	21021	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3739	-57.11	2.75	12	0.33	-273.00	5679.00	21000	20230721	-25.76	10710	20230517	45.56	17900	-12.91	20240426	12460	25.12	20240227	21000	-25.76	20230721	11910	30.90	20230523	2.03	N	089970	100	23 억	573771	N	N	1095	N	N
52	20240523	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	110	2	0.71	1044045800	66480	102.12	15720	16070	15400	20150	10850	15500	15704.66	2.39	18574	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3743	-57.18	2.75	12	0.28	-273.00	5679.00	21000	20230721	-25.67	10710	20230517	45.75	17900	-12.79	20240426	12460	25.28	20240227	21000	-25.67	20230721	11910	31.07	20230523	2.03	N	089970	100	23 억	573771	N	N	1095	N	N
53	20240523	130642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	150	2	0.97	830176290	52806	81.12	15720	16070	15400	20150	10850	15500	15721.25	2.39	11346	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3753	-57.33	2.76	12	0.22	-273.00	5679.00	21000	20230721	-25.48	10710	20230517	46.13	17900	-12.57	20240426	12460	25.60	20240227	21000	-25.48	20230721	11910	31.40	20230523	2.03	N	089970	100	23 억	573771	N	N	1095	N	N
54	20240523	120639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	80	2	0.52	662545650	42108	64.68	15720	16070	15400	20150	10850	15500	15734.44	2.39	4984	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3736	-57.07	2.74	12	0.18	-273.00	5679.00	21000	20230721	-25.81	10710	20230517	45.47	17900	-12.96	20240426	12460	25.04	20240227	21000	-25.81	20230721	11910	30.81	20230523	2.03	N	089970	100	23 억	573771	N	N	1095	N	N
55	20240523	110638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	100	2	0.65	470546040	29788	45.76	15720	16070	15400	20150	10850	15500	15796.50	2.39	-534	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3741	-57.14	2.75	12	0.12	-273.00	5679.00	21000	20230721	-25.71	10710	20230517	45.66	17900	-12.85	20240426	12460	25.20	20240227	21000	-25.71	20230721	11910	30.98	20230523	2.03	N	089970	100	23 억	573771	N	N	1095	N	N
56	20240523	100640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15930	430	2	2.77	291582920	18433	28.32	15720	16070	15400	20150	10850	15500	15818.53	2.39	1416	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3820	-58.35	2.81	12	0.08	-273.00	5679.00	21000	20230721	-24.14	10710	20230517	48.74	17900	-11.01	20240426	12460	27.85	20240227	21000	-24.14	20230721	11910	33.75	20230523	2.03	N	089970	100	23 억	573771	N	N	1095	N	N
57	20240523	090642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	190	2	1.23	35127430	2263	3.48	15720	15720	15400	20150	10850	15500	15522.51	2.39	-84	15953	15726	15513	15286	15073	15620	15180	24	4650	100	10850	10	1	23980595	3763	-57.47	2.76	12	0.01	-273.00	5679.00	21000	20230721	-25.29	10710	20230517	46.50	17900	-12.35	20240426	12460	25.92	20240227	21000	-25.29	20230721	11910	31.74	20230523	2.03	N	089970	100	23 억	573771	N	N	1095	N	N
58	20240522	160634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-100	5	-0.64	1006594240	64998	64.61	15600	15740	15300	20250	10920	15600	15486.54	2.40	-2507	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3717	-56.78	2.73	12	0.27	-273.00	5679.00	21000	20230721	-26.19	10710	20230517	44.72	17900	-13.41	20240426	12460	24.40	20240227	21000	-26.19	20230721	11820	31.13	20230522	1.98	N	089970	100	23 억	576101	N	N	1085	N	N
59	20240522	150638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-150	5	-0.96	936337780	60457	60.09	15600	15740	15300	20250	10920	15600	15487.67	2.40	-3023	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3705	-56.59	2.72	12	0.25	-273.00	5679.00	21000	20230721	-26.43	10710	20230517	44.26	17900	-13.69	20240426	12460	24.00	20240227	21000	-26.43	20230721	11820	30.71	20230522	1.98	N	089970	100	23 억	576101	N	N	9762	N	N
60	20240522	140639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	-10	5	-0.06	746824600	48253	47.96	15600	15740	15300	20250	10920	15600	15477.27	2.40	-1415	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3739	-57.11	2.75	12	0.20	-273.00	5679.00	21000	20230721	-25.76	10710	20230517	45.56	17900	-12.91	20240426	12460	25.12	20240227	21000	-25.76	20230721	11820	31.90	20230522	1.98	N	089970	100	23 억	576101	N	N	9762	N	N
61	20240522	130635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15520	-80	5	-0.51	608979650	39382	39.14	15600	15740	15300	20250	10920	15600	15463.40	2.40	-1699	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3722	-56.85	2.73	12	0.16	-273.00	5679.00	21000	20230721	-26.10	10710	20230517	44.91	17900	-13.30	20240426	12460	24.56	20240227	21000	-26.10	20230721	11820	31.30	20230522	1.98	N	089970	100	23 억	576101	N	N	9762	N	N
62	20240522	120715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	-40	5	-0.26	531156960	34382	34.17	15600	15740	15300	20250	10920	15600	15448.69	2.40	-2630	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3731	-57.00	2.74	12	0.14	-273.00	5679.00	21000	20230721	-25.90	10710	20230517	45.28	17900	-13.07	20240426	12460	24.88	20240227	21000	-25.90	20230721	11820	31.64	20230522	1.98	N	089970	100	23 억	576101	N	N	9762	N	N
63	20240522	110639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	-50	5	-0.32	226686840	14581	14.49	15600	15740	15400	20250	10920	15600	15546.73	2.40	-2373	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3729	-56.96	2.74	12	0.06	-273.00	5679.00	21000	20230721	-25.95	10710	20230517	45.19	17900	-13.13	20240426	12460	24.80	20240227	21000	-25.95	20230721	11820	31.56	20230522	1.98	N	089970	100	23 억	576101	N	N	9762	N	N
64	20240522	100638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	-170	5	-1.09	137120300	8811	8.76	15600	15740	15410	20250	10920	15600	15562.40	2.40	-726	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3700	-56.52	2.72	12	0.04	-273.00	5679.00	21000	20230721	-26.52	10710	20230517	44.07	17900	-13.80	20240426	12460	23.84	20240227	21000	-26.52	20230721	11820	30.54	20230522	1.98	N	089970	100	23 억	576101	N	N	9762	N	N
65	20240522	090638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15740	140	2	0.90	13636780	874	0.87	15600	15740	15570	20250	10920	15600	15602.72	2.40	-332	16253	15926	15753	15426	15253	15840	15340	24	4650	100	10920	10	1	23980595	3775	-57.66	2.77	12	0.00	-273.00	5679.00	21000	20230721	-25.05	10710	20230517	46.97	17900	-12.07	20240426	12460	26.32	20240227	21000	-25.05	20230721	11820	33.16	20230522	1.98	N	089970	100	23 억	576101	N	N	9762	N	N
66	20240521	160630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	-350	5	-2.19	1577906040	100591	152.42	15910	16080	15580	20700	11170	15950	15686.29	2.31	23642	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3741	-57.14	2.75	12	0.42	-273.00	5679.00	21000	20230721	-25.71	10710	20230517	45.66	17900	-12.85	20240426	12460	25.20	20240227	21000	-25.71	20230721	11820	31.98	20230522	1.96	N	089970	100	23 억	555115	N	N	9762	N	N
67	20240521	150637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	-290	5	-1.82	1410809670	89891	136.21	15910	16080	15580	20700	11170	15950	15694.60	2.31	23000	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3755	-57.36	2.76	12	0.37	-273.00	5679.00	21000	20230721	-25.43	10710	20230517	46.22	17900	-12.51	20240426	12460	25.68	20240227	21000	-25.43	20230721	11820	32.49	20230522	1.96	N	089970	100	23 억	555115	N	N	482	N	N
68	20240521	140634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	-340	5	-2.13	1109962690	70649	107.05	15910	16080	15580	20700	11170	15950	15710.87	2.31	12119	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3743	-57.18	2.75	12	0.29	-273.00	5679.00	21000	20230721	-25.67	10710	20230517	45.75	17900	-12.79	20240426	12460	25.28	20240227	21000	-25.67	20230721	11820	32.06	20230522	1.96	N	089970	100	23 억	555115	N	N	482	N	N
69	20240521	130635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	-300	5	-1.88	891848140	56687	85.90	15910	16080	15580	20700	11170	15950	15732.76	2.31	4290	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3753	-57.33	2.76	12	0.24	-273.00	5679.00	21000	20230721	-25.48	10710	20230517	46.13	17900	-12.57	20240426	12460	25.60	20240227	21000	-25.48	20230721	11820	32.40	20230522	1.96	N	089970	100	23 억	555115	N	N	482	N	N
70	20240521	120635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	-340	5	-2.13	682279330	43328	65.65	15910	16080	15580	20700	11170	15950	15746.73	2.31	-2885	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3743	-57.18	2.75	12	0.18	-273.00	5679.00	21000	20230721	-25.67	10710	20230517	45.75	17900	-12.79	20240426	12460	25.28	20240227	21000	-25.67	20230721	11820	32.06	20230522	1.96	N	089970	100	23 억	555115	N	N	482	N	N
71	20240521	110636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	-330	5	-2.07	504453350	31970	48.44	15910	16080	15580	20700	11170	15950	15778.83	2.31	-3821	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3746	-57.22	2.75	12	0.13	-273.00	5679.00	21000	20230721	-25.62	10710	20230517	45.85	17900	-12.74	20240426	12460	25.36	20240227	21000	-25.62	20230721	11820	32.15	20230522	1.96	N	089970	100	23 억	555115	N	N	482	N	N
72	20240521	100635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	-140	5	-0.88	274794430	17291	26.20	15910	16080	15710	20700	11170	15950	15892.26	2.31	-2850	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3791	-57.91	2.78	12	0.07	-273.00	5679.00	21000	20230721	-24.71	10710	20230517	47.62	17900	-11.68	20240426	12460	26.89	20240227	21000	-24.71	20230721	11820	33.76	20230522	1.96	N	089970	100	23 억	555115	N	N	482	N	N
73	20240521	090631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	0	3	0.00	42780610	2686	4.07	15910	16080	15870	20700	11170	15950	15927.05	2.31	222	16976	16462	16166	15652	15356	16315	15505	24	4750	100	11160	10	1	23980595	3825	-58.42	2.81	12	0.01	-273.00	5679.00	21000	20230721	-24.05	10710	20230517	48.93	17900	-10.89	20240426	12460	28.01	20240227	21000	-24.05	20230721	11820	34.94	20230522	1.96	N	089970	100	23 억	555115	N	N	482	N	N
74	20240517	160636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	-180	5	-1.09	2126637440	128696	22.06	16300	16860	16240	21400	11550	16490	16524.51	2.47	-26642	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	3911	-59.74	2.87	12	0.54	-273.00	5679.00	21000	20230721	-22.33	10710	20230517	52.29	17900	-8.88	20240426	12460	30.90	20240227	21000	-22.33	20230721	10710	52.29	20230517	2.29	N	089970	100	23 억	592566	N	N	1566	N	N
75	20240517	150638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16440	-50	5	-0.30	2035585720	123135	21.10	16300	16860	16240	21400	11550	16490	16531.33	2.47	-26077	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	3942	-60.22	2.89	12	0.51	-273.00	5679.00	21000	20230721	-21.71	10710	20230517	53.50	17900	-8.16	20240426	12460	31.94	20240227	21000	-21.71	20230721	10710	53.50	20230517	2.29	N	089970	100	23 억	592566	N	N	1594	N	N
76	20240517	140632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16580	90	2	0.55	1761763950	106512	18.25	16300	16860	16240	21400	11550	16490	16540.52	2.47	-20641	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	3976	-60.73	2.92	12	0.44	-273.00	5679.00	21000	20230721	-21.05	10710	20230517	54.81	17900	-7.37	20240426	12460	33.07	20240227	21000	-21.05	20230721	10710	54.81	20230517	2.29	N	089970	100	23 억	592566	N	N	1594	N	N
77	20240517	130627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16780	290	2	1.76	1578395280	95522	16.37	16300	16860	16240	21400	11550	16490	16523.89	2.47	-17945	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	4024	-61.47	2.95	12	0.40	-273.00	5679.00	21000	20230721	-20.10	10710	20230517	56.68	17900	-6.26	20240426	12460	34.67	20240227	21000	-20.10	20230721	10710	56.68	20230517	2.29	N	089970	100	23 억	592566	N	N	1594	N	N
78	20240517	120629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	-40	5	-0.24	1279339330	77562	13.29	16300	16840	16240	21400	11550	16490	16494.41	2.47	-20342	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	3945	-60.26	2.90	12	0.32	-273.00	5679.00	21000	20230721	-21.67	10710	20230517	53.59	17900	-8.10	20240426	12460	32.02	20240227	21000	-21.67	20230721	10710	53.59	20230517	2.29	N	089970	100	23 억	592566	N	N	1594	N	N
79	20240517	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	40	2	0.24	1109973580	67257	11.53	16300	16840	16240	21400	11550	16490	16503.47	2.47	-18588	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	3964	-60.55	2.91	12	0.28	-273.00	5679.00	21000	20230721	-21.29	10710	20230517	54.34	17900	-7.65	20240426	12460	32.66	20240227	21000	-21.29	20230721	10710	54.34	20230517	2.29	N	089970	100	23 억	592566	N	N	1594	N	N
80	20240517	100624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	-40	5	-0.24	931015220	56417	9.67	16300	16840	16240	21400	11550	16490	16502.39	2.47	-12976	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	3945	-60.26	2.90	12	0.24	-273.00	5679.00	21000	20230721	-21.67	10710	20230517	53.59	17900	-8.10	20240426	12460	32.02	20240227	21000	-21.67	20230721	10710	53.59	20230517	2.29	N	089970	100	23 억	592566	N	N	1594	N	N
81	20240517	090629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16630	140	2	0.85	256721310	15539	2.66	16300	16790	16300	21400	11550	16490	16521.10	2.47	683	18496	17492	16296	15292	14096	17995	15795	24	4910	100	11540	10	1	23980595	3988	-60.92	2.93	12	0.06	-273.00	5679.00	21000	20230721	-20.81	10710	20230517	55.28	17900	-7.09	20240426	12460	33.47	20240227	21000	-20.81	20230721	10710	55.28	20230517	2.29	N	089970	100	23 억	592566	N	N	1594	N	N
82	20240516	160624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16490	1220	2	7.99	9595770250	582608	1924.58	15490	17300	15100	19850	10690	15270	16470.34	2.40	45355	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	3954	-60.40	2.90	12	2.43	-273.00	5679.00	21000	20230721	-21.48	10710	20230517	53.97	17900	-7.88	20240426	12460	32.34	20240227	21000	-21.48	20230721	10710	53.97	20230517	2.32	N	089970	100	23 억	574555	N	N	673	N	N
83	20240516	150623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	1600	2	10.48	9277737540	563540	1861.59	15490	17300	15100	19850	10690	15270	16463.32	2.40	41867	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	4046	-61.79	2.97	12	2.35	-273.00	5679.00	21000	20230721	-19.67	10710	20230517	57.52	17900	-5.75	20240426	12460	35.39	20240227	21000	-19.67	20230721	10710	57.52	20230517	2.32	N	089970	100	23 억	574555	N	N	1	N	N
84	20240516	140627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16050	780	2	5.11	2891945390	184917	610.85	15490	16050	15100	19850	10690	15270	15639.15	2.40	18739	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	3849	-58.79	2.83	12	0.77	-273.00	5679.00	21000	20230721	-23.57	10710	20230517	49.86	17900	-10.34	20240426	12460	28.81	20240227	21000	-23.57	20230721	10710	49.86	20230517	2.32	N	089970	100	23 억	574555	N	N	1	N	N
85	20240516	130624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15190	-80	5	-0.52	1591723230	102093	337.25	15490	15980	15150	19850	10690	15270	15590.91	2.40	3009	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	3643	-55.64	2.67	12	0.43	-273.00	5679.00	21000	20230721	-27.67	10710	20230517	41.83	17900	-15.14	20240426	12460	21.91	20240227	21000	-27.67	20230721	10710	41.83	20230517	2.32	N	089970	100	23 억	574555	N	N	1	N	N
86	20240516	120622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-110	5	-0.72	1386488110	88595	292.66	15490	15980	15150	19850	10690	15270	15649.73	2.40	-164	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	3635	-55.53	2.67	12	0.37	-273.00	5679.00	21000	20230721	-27.81	10710	20230517	41.55	17900	-15.31	20240426	12460	21.67	20240227	21000	-27.81	20230721	10710	41.55	20230517	2.32	N	089970	100	23 억	574555	N	N	1	N	N
87	20240516	110621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15420	150	2	0.98	1076241890	68301	225.62	15490	15980	15340	19850	10690	15270	15757.34	2.40	170	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	3698	-56.48	2.72	12	0.28	-273.00	5679.00	21000	20230721	-26.57	10710	20230517	43.98	17900	-13.85	20240426	12460	23.76	20240227	21000	-26.57	20230721	10710	43.98	20230517	2.32	N	089970	100	23 억	574555	N	N	1	N	N
88	20240516	100622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	500	2	3.27	441927690	28066	92.71	15490	15900	15340	19850	10690	15270	15746.02	2.40	-81	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	3782	-57.77	2.78	12	0.12	-273.00	5679.00	21000	20230721	-24.90	10710	20230517	47.25	17900	-11.90	20240426	12460	26.57	20240227	21000	-24.90	20230721	10710	47.25	20230517	2.32	N	089970	100	23 억	574555	N	N	1	N	N
89	20240516	090623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15630	360	2	2.36	67671930	4370	14.44	15490	15640	15340	19850	10690	15270	15485.57	2.40	15	15676	15472	15286	15082	14896	15380	14990	24	4580	100	10680	10	1	23980595	3748	-57.25	2.75	12	0.02	-273.00	5679.00	21000	20230721	-25.57	10710	20230517	45.94	17900	-12.68	20240426	12460	25.44	20240227	21000	-25.57	20230721	10710	45.94	20230517	2.32	N	089970	100	23 억	574555	N	N	1	N	N
90	20240514	160630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	50	2	0.33	460206000	30271	46.17	15490	15490	15100	19780	10660	15220	15202.87	2.42	-4822	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3662	-55.93	2.69	12	0.13	-273.00	5679.00	21000	20230721	-27.29	10710	20230517	42.58	17900	-14.69	20240426	12460	22.55	20240227	21000	-27.29	20230721	10710	42.58	20230517	2.35	N	089970	100	23 억	579658	N	N	1	N	N
91	20240514	150633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15230	10	2	0.07	379930700	24986	38.11	15490	15490	15100	19780	10660	15220	15205.74	2.42	-3046	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3652	-55.79	2.68	12	0.10	-273.00	5679.00	21000	20230721	-27.48	10710	20230517	42.20	17900	-14.92	20240426	12460	22.23	20240227	21000	-27.48	20230721	10710	42.20	20230517	2.35	N	089970	100	23 억	579658	N	N	2	N	N
92	20240514	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	0	3	0.00	322381750	21202	32.34	15490	15490	15100	19780	10660	15220	15205.25	2.42	-3257	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3650	-55.75	2.68	12	0.09	-273.00	5679.00	21000	20230721	-27.52	10710	20230517	42.11	17900	-14.97	20240426	12460	22.15	20240227	21000	-27.52	20230721	10710	42.11	20230517	2.35	N	089970	100	23 억	579658	N	N	2	N	N
93	20240514	130632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	30	2	0.20	255725800	16816	25.65	15490	15490	15100	19780	10660	15220	15207.29	2.42	-2230	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3657	-55.86	2.69	12	0.07	-273.00	5679.00	21000	20230721	-27.38	10710	20230517	42.39	17900	-14.80	20240426	12460	22.39	20240227	21000	-27.38	20230721	10710	42.39	20230517	2.35	N	089970	100	23 억	579658	N	N	2	N	N
94	20240514	120629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	30	2	0.20	222726330	14651	22.35	15490	15490	15100	19780	10660	15220	15202.12	2.42	-686	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3657	-55.86	2.69	12	0.06	-273.00	5679.00	21000	20230721	-27.38	10710	20230517	42.39	17900	-14.80	20240426	12460	22.39	20240227	21000	-27.38	20230721	10710	42.39	20230517	2.35	N	089970	100	23 억	579658	N	N	2	N	N
95	20240514	110630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	60	2	0.39	191970950	12633	19.27	15490	15490	15100	19780	10660	15220	15195.99	2.42	-48	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3664	-55.97	2.69	12	0.05	-273.00	5679.00	21000	20230721	-27.24	10710	20230517	42.67	17900	-14.64	20240426	12460	22.63	20240227	21000	-27.24	20230721	10710	42.67	20230517	2.35	N	089970	100	23 억	579658	N	N	2	N	N
96	20240514	100629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	-40	5	-0.26	105049200	6915	10.55	15490	15490	15100	19780	10660	15220	15191.50	2.42	-2259	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3640	-55.60	2.67	12	0.03	-273.00	5679.00	21000	20230721	-27.71	10710	20230517	41.74	17900	-15.20	20240426	12460	21.83	20240227	21000	-27.71	20230721	10710	41.74	20230517	2.35	N	089970	100	23 억	579658	N	N	2	N	N
97	20240514	090629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	60	2	0.39	4579430	300	0.46	15490	15490	15120	19780	10660	15220	15264.77	2.42	107	16086	15652	15316	14882	14546	15485	14715	24	4560	100	10650	10	1	23980595	3664	-55.97	2.69	12	0.00	-273.00	5679.00	21000	20230721	-27.24	10710	20230517	42.67	17900	-14.64	20240426	12460	22.63	20240227	21000	-27.24	20230721	10710	42.67	20230517	2.35	N	089970	100	23 억	579658	N	N	2	N	N
98	20240513	160628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	-120	5	-0.78	994319080	65530	70.88	15370	15750	14980	19940	10740	15340	15173.43	2.43	-1822	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3650	-55.75	2.68	12	0.27	-273.00	5679.00	21000	20230721	-27.52	10710	20230517	42.11	17900	-14.97	20240426	12460	22.15	20240227	21000	-27.52	20230721	10710	42.11	20230517	2.33	N	089970	100	23 억	582680	N	N	2	N	N
99	20240513	150631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	-90	5	-0.59	957210370	63096	68.25	15370	15750	14980	19940	10740	15340	15170.68	2.43	-1297	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3657	-55.86	2.69	12	0.26	-273.00	5679.00	21000	20230721	-27.38	10710	20230517	42.39	17900	-14.80	20240426	12460	22.39	20240227	21000	-27.38	20230721	10710	42.39	20230517	2.33	N	089970	100	23 억	582680	N	N	0	N	N
100	20240513	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15080	-260	5	-1.69	803967030	52944	57.27	15370	15750	14990	19940	10740	15340	15185.21	2.43	-1710	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3616	-55.24	2.66	12	0.22	-273.00	5679.00	21000	20230721	-28.19	10710	20230517	40.80	17900	-15.75	20240426	12460	21.03	20240227	21000	-28.19	20230721	10710	40.80	20230517	2.33	N	089970	100	23 억	582680	N	N	0	N	N
101	20240513	130623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	-250	5	-1.63	594974140	39048	42.24	15370	15750	15070	19940	10740	15340	15236.97	2.43	-3352	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3619	-55.27	2.66	12	0.16	-273.00	5679.00	21000	20230721	-28.14	10710	20230517	40.90	17900	-15.70	20240426	12460	21.11	20240227	21000	-28.14	20230721	10710	40.90	20230517	2.33	N	089970	100	23 억	582680	N	N	0	N	N
102	20240513	120629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	-140	5	-0.91	438850100	28715	31.06	15370	15750	15110	19940	10740	15340	15282.94	2.43	357	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3645	-55.68	2.68	12	0.12	-273.00	5679.00	21000	20230721	-27.62	10710	20230517	41.92	17900	-15.08	20240426	12460	21.99	20240227	21000	-27.62	20230721	10710	41.92	20230517	2.33	N	089970	100	23 억	582680	N	N	0	N	N
103	20240513	110627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-190	5	-1.24	385602130	25213	27.27	15370	15750	15110	19940	10740	15340	15293.77	2.43	435	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3633	-55.49	2.67	12	0.11	-273.00	5679.00	21000	20230721	-27.86	10710	20230517	41.46	17900	-15.36	20240426	12460	21.59	20240227	21000	-27.86	20230721	10710	41.46	20230517	2.33	N	089970	100	23 억	582680	N	N	0	N	N
104	20240513	100628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-80	5	-0.52	287264790	18728	20.26	15370	15750	15110	19940	10740	15340	15338.79	2.43	-1055	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3659	-55.90	2.69	12	0.08	-273.00	5679.00	21000	20230721	-27.33	10710	20230517	42.48	17900	-14.75	20240426	12460	22.47	20240227	21000	-27.33	20230721	10710	42.48	20230517	2.33	N	089970	100	23 억	582680	N	N	0	N	N
105	20240513	090630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	310	2	2.02	42839180	2758	2.98	15370	15650	15370	19940	10740	15340	15533.26	2.43	-972	16373	15856	15533	15016	14693	15695	14855	24	4600	100	10730	10	1	23980595	3753	-57.33	2.76	12	0.01	-273.00	5679.00	21000	20230721	-25.48	10710	20230517	46.13	17900	-12.57	20240426	12460	25.60	20240227	21000	-25.48	20230721	10710	46.13	20230517	2.33	N	089970	100	23 억	582680	N	N	0	N	N
106	20240510	160609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-580	5	-3.64	1427041770	92402	160.34	15800	16050	15210	20650	11150	15920	15443.89	2.47	-8484	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3679	-56.19	2.70	12	0.39	-273.00	5679.00	21000	20230721	-26.95	10710	20230517	43.23	17900	-14.30	20240426	12460	23.11	20240227	21000	-26.95	20230721	10710	43.23	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
107	20240510	150615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	-490	5	-3.08	1351471590	87479	151.79	15800	16050	15210	20650	11150	15920	15449.10	2.47	-6919	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3700	-56.52	2.72	12	0.36	-273.00	5679.00	21000	20230721	-26.52	10710	20230517	44.07	17900	-13.80	20240426	12460	23.84	20240227	21000	-26.52	20230721	10710	44.07	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
108	20240510	140619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	-520	5	-3.27	1238838070	80172	139.12	15800	16050	15210	20650	11150	15920	15452.25	2.47	-3301	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3693	-56.41	2.71	12	0.33	-273.00	5679.00	21000	20230721	-26.67	10710	20230517	43.79	17900	-13.97	20240426	12460	23.60	20240227	21000	-26.67	20230721	10710	43.79	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
109	20240510	130611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	-610	5	-3.83	1015880130	65623	113.87	15800	16050	15210	20650	11150	15920	15480.55	2.47	-3606	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3671	-56.08	2.70	12	0.27	-273.00	5679.00	21000	20230721	-27.10	10710	20230517	42.95	17900	-14.47	20240426	12460	22.87	20240227	21000	-27.10	20230721	10710	42.95	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
110	20240510	120610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-650	5	-4.08	939168150	60604	105.16	15800	16050	15210	20650	11150	15920	15496.80	2.47	-2991	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3662	-55.93	2.69	12	0.25	-273.00	5679.00	21000	20230721	-27.29	10710	20230517	42.58	17900	-14.69	20240426	12460	22.55	20240227	21000	-27.29	20230721	10710	42.58	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
111	20240510	110612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-470	5	-2.95	809213410	52118	90.44	15800	16050	15210	20650	11150	15920	15526.56	2.47	-2484	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3705	-56.59	2.72	12	0.22	-273.00	5679.00	21000	20230721	-26.43	10710	20230517	44.26	17900	-13.69	20240426	12460	24.00	20240227	21000	-26.43	20230721	10710	44.26	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
112	20240510	100612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	-550	5	-3.45	551131530	35296	61.25	15800	16050	15370	20650	11150	15920	15614.56	2.47	-7442	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3686	-56.30	2.71	12	0.15	-273.00	5679.00	21000	20230721	-26.81	10710	20230517	43.51	17900	-14.13	20240426	12460	23.35	20240227	21000	-26.81	20230721	10710	43.51	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
113	20240510	090613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15970	50	2	0.31	38215080	2410	4.18	15800	15970	15770	20650	11150	15920	15856.88	2.47	-35	16506	16212	16006	15712	15506	16110	15610	24	4730	100	11140	10	1	23980595	3830	-58.50	2.81	12	0.01	-273.00	5679.00	21000	20230721	-23.95	10710	20230517	49.11	17900	-10.78	20240426	12460	28.17	20240227	21000	-23.95	20230721	10710	49.11	20230517	2.35	N	089970	100	23 억	591195	N	N	133	N	N
114	20240509	160624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	-380	5	-2.33	902346220	56555	54.39	16300	16300	15800	21150	11410	16300	15955.37	2.51	-13410	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3818	-58.32	2.80	12	0.24	-273.00	5679.00	21000	20230721	-24.19	10710	20230517	48.65	17900	-11.06	20240426	12460	27.77	20240227	21000	-24.19	20230721	10710	48.65	20230517	2.34	N	089970	100	23 억	602392	N	N	2	N	N
115	20240509	150624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15860	-440	5	-2.70	825007090	51689	49.71	16300	16300	15800	21150	11410	16300	15960.98	2.51	-10132	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3803	-58.10	2.79	12	0.22	-273.00	5679.00	21000	20230721	-24.48	10710	20230517	48.09	17900	-11.40	20240426	12460	27.29	20240227	21000	-24.48	20230721	10710	48.09	20230517	2.34	N	089970	100	23 억	602392	N	N	1	N	N
116	20240509	140604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	-340	5	-2.09	739360220	46287	44.52	16300	16300	15800	21150	11410	16300	15973.39	2.51	-7459	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3827	-58.46	2.81	12	0.19	-273.00	5679.00	21000	20230721	-24.00	10710	20230517	49.02	17900	-10.84	20240426	12460	28.09	20240227	21000	-24.00	20230721	10710	49.02	20230517	2.34	N	089970	100	23 억	602392	N	N	1	N	N
117	20240509	130611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15940	-360	5	-2.21	694338080	43464	41.80	16300	16300	15800	21150	11410	16300	15975.02	2.51	-6331	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3823	-58.39	2.81	12	0.18	-273.00	5679.00	21000	20230721	-24.10	10710	20230517	48.83	17900	-10.95	20240426	12460	27.93	20240227	21000	-24.10	20230721	10710	48.83	20230517	2.34	N	089970	100	23 억	602392	N	N	1	N	N
118	20240509	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	-450	5	-2.76	641451910	40136	38.60	16300	16300	15800	21150	11410	16300	15981.96	2.51	-5200	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3801	-58.06	2.79	12	0.17	-273.00	5679.00	21000	20230721	-24.52	10710	20230517	47.99	17900	-11.45	20240426	12460	27.21	20240227	21000	-24.52	20230721	10710	47.99	20230517	2.34	N	089970	100	23 억	602392	N	N	1	N	N
119	20240509	110602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15980	-320	5	-1.96	575365900	35974	34.60	16300	16300	15800	21150	11410	16300	15993.94	2.51	-3865	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3832	-58.53	2.81	12	0.15	-273.00	5679.00	21000	20230721	-23.90	10710	20230517	49.21	17900	-10.73	20240426	12460	28.25	20240227	21000	-23.90	20230721	10710	49.21	20230517	2.34	N	089970	100	23 억	602392	N	N	1	N	N
120	20240509	100606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	-300	5	-1.84	326398190	20330	19.55	16300	16300	15950	21150	11410	16300	16055.00	2.51	1799	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3837	-58.61	2.82	12	0.08	-273.00	5679.00	21000	20230721	-23.81	10710	20230517	49.39	17900	-10.61	20240426	12460	28.41	20240227	21000	-23.81	20230721	10710	49.39	20230517	2.34	N	089970	100	23 억	602392	N	N	1	N	N
121	20240509	090602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16160	-140	5	-0.86	7005170	430	0.41	16300	16300	16150	21150	11410	16300	16291.09	2.51	-42	17060	16680	16280	15900	15500	16480	15700	24	4850	100	11410	10	1	23980595	3875	-59.19	2.85	12	0.00	-273.00	5679.00	21000	20230721	-23.05	10710	20230517	50.89	17900	-9.72	20240426	12460	29.70	20240227	21000	-23.05	20230721	10710	50.89	20230517	2.34	N	089970	100	23 억	602392	N	N	1	N	N
122	20240508	160600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	-380	5	-2.28	1681534300	103969	84.68	16370	16660	15880	21650	11680	16680	16173.41	2.56	-5184	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3909	-59.71	2.87	12	0.43	-273.00	5679.00	21000	20230721	-22.38	10710	20230517	52.19	17900	-8.94	20240426	12460	30.82	20240227	21000	-22.38	20230721	10710	52.19	20230517	2.33	N	089970	100	23 억	613155	N	N	1	N	N
123	20240508	150605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16210	-470	5	-2.82	1595059520	98649	80.34	16370	16660	15880	21650	11680	16680	16169.04	2.56	-2963	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3887	-59.38	2.85	12	0.41	-273.00	5679.00	21000	20230721	-22.81	10710	20230517	51.35	17900	-9.44	20240426	12460	30.10	20240227	21000	-22.81	20230721	10710	51.35	20230517	2.33	N	089970	100	23 억	613155	N	N	1912	N	N
124	20240508	140559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	-230	5	-1.38	1521900040	94162	76.69	16370	16660	15880	21650	11680	16680	16162.57	2.56	610	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3945	-60.26	2.90	12	0.39	-273.00	5679.00	21000	20230721	-21.67	10710	20230517	53.59	17900	-8.10	20240426	12460	32.02	20240227	21000	-21.67	20230721	10710	53.59	20230517	2.33	N	089970	100	23 억	613155	N	N	1912	N	N
125	20240508	130556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	-450	5	-2.70	1301131920	80712	65.73	16370	16500	15880	21650	11680	16680	16120.67	2.56	-1927	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3892	-59.45	2.86	12	0.34	-273.00	5679.00	21000	20230721	-22.71	10710	20230517	51.54	17900	-9.33	20240426	12460	30.26	20240227	21000	-22.71	20230721	10710	51.54	20230517	2.33	N	089970	100	23 억	613155	N	N	1912	N	N
126	20240508	120558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16040	-640	5	-3.84	1159702790	71960	58.61	16370	16500	15880	21650	11680	16680	16115.94	2.56	-3330	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3846	-58.75	2.82	12	0.30	-273.00	5679.00	21000	20230721	-23.62	10710	20230517	49.77	17900	-10.39	20240426	12460	28.73	20240227	21000	-23.62	20230721	10710	49.77	20230517	2.33	N	089970	100	23 억	613155	N	N	1912	N	N
127	20240508	110635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	-670	5	-4.02	1057889710	65594	53.42	16370	16500	15880	21650	11680	16680	16127.84	2.56	-2881	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3839	-58.64	2.82	12	0.27	-273.00	5679.00	21000	20230721	-23.76	10710	20230517	49.49	17900	-10.56	20240426	12460	28.49	20240227	21000	-23.76	20230721	10710	49.49	20230517	2.33	N	089970	100	23 억	613155	N	N	1912	N	N
128	20240508	100605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15970	-710	5	-4.26	815030470	50357	41.01	16370	16500	15900	21650	11680	16680	16185.05	2.56	-1556	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3830	-58.50	2.81	12	0.21	-273.00	5679.00	21000	20230721	-23.95	10710	20230517	49.11	17900	-10.78	20240426	12460	28.17	20240227	21000	-23.95	20230721	10710	49.11	20230517	2.33	N	089970	100	23 억	613155	N	N	1912	N	N
129	20240508	090605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16400	-280	5	-1.68	191759980	11700	9.53	16370	16500	16330	21650	11680	16680	16389.74	2.56	228	17486	17082	16816	16412	16146	16950	16280	24	4970	100	11670	10	1	23980595	3933	-60.07	2.89	12	0.05	-273.00	5679.00	21000	20230721	-21.90	10710	20230517	53.13	17900	-8.38	20240426	12460	31.62	20240227	21000	-21.90	20230721	10710	53.13	20230517	2.33	N	089970	100	23 억	613155	N	N	1912	N	N
130	20240503	160616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16390	-440	5	-2.61	1261243090	76804	88.47	16830	17070	16100	21850	11790	16830	16421.58	2.63	-21800	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	3930	-60.04	2.89	12	0.32	-273.00	5679.00	21000	20230721	-21.95	10710	20230517	53.03	17900	-8.44	20240426	12460	31.54	20240227	21000	-21.95	20230721	10710	53.03	20230517	2.39	N	089970	100	23 억	631471	N	N	4	N	N
131	20240503	150616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	-360	5	-2.14	1137978200	69305	79.83	16830	17070	16100	21850	11790	16830	16419.86	2.63	-16854	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	3950	-60.33	2.90	12	0.29	-273.00	5679.00	21000	20230721	-21.57	10710	20230517	53.78	17900	-7.99	20240426	12460	32.18	20240227	21000	-21.57	20230721	10710	53.78	20230517	2.39	N	089970	100	23 억	631471	N	N	0	N	N
132	20240503	140616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16200	-630	5	-3.74	955457750	58116	66.95	16830	17070	16100	21850	11790	16830	16440.53	2.63	-12806	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	3885	-59.34	2.85	12	0.24	-273.00	5679.00	21000	20230721	-22.86	10710	20230517	51.26	17900	-9.50	20240426	12460	30.02	20240227	21000	-22.86	20230721	10710	51.26	20230517	2.39	N	089970	100	23 억	631471	N	N	0	N	N
133	20240503	130617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16240	-590	5	-3.51	668245420	40373	46.51	16830	17070	16220	21850	11790	16830	16551.79	2.63	-11054	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	3894	-59.49	2.86	12	0.17	-273.00	5679.00	21000	20230721	-22.67	10710	20230517	51.63	17900	-9.27	20240426	12460	30.34	20240227	21000	-22.67	20230721	10710	51.63	20230517	2.39	N	089970	100	23 억	631471	N	N	0	N	N
134	20240503	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	-520	5	-3.09	554090740	33357	38.42	16830	17070	16280	21850	11790	16830	16610.93	2.63	-5834	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	3911	-59.74	2.87	12	0.14	-273.00	5679.00	21000	20230721	-22.33	10710	20230517	52.29	17900	-8.88	20240426	12460	30.90	20240227	21000	-22.33	20230721	10710	52.29	20230517	2.39	N	089970	100	23 억	631471	N	N	0	N	N
135	20240503	110613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16280	-550	5	-3.27	505685940	30392	35.01	16830	17070	16280	21850	11790	16830	16638.78	2.63	-6744	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	3904	-59.63	2.87	12	0.13	-273.00	5679.00	21000	20230721	-22.48	10710	20230517	52.01	17900	-9.05	20240426	12460	30.66	20240227	21000	-22.48	20230721	10710	52.01	20230517	2.39	N	089970	100	23 억	631471	N	N	0	N	N
136	20240503	100611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16630	-200	5	-1.19	332783090	19857	22.87	16830	17070	16500	21850	11790	16830	16758.98	2.63	-3435	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	3988	-60.92	2.93	12	0.08	-273.00	5679.00	21000	20230721	-20.81	10710	20230517	55.28	17900	-7.09	20240426	12460	33.47	20240227	21000	-20.81	20230721	10710	55.28	20230517	2.39	N	089970	100	23 억	631471	N	N	0	N	N
137	20240503	090610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	170	2	1.01	63778990	3784	4.36	16830	17050	16690	21850	11790	16830	16854.91	2.63	1505	17463	17146	16583	16266	15703	17305	16425	24	5020	100	11780	10	1	23980595	4077	-62.27	2.99	12	0.02	-273.00	5679.00	21000	20230721	-19.05	10710	20230517	58.73	17900	-5.03	20240426	12460	36.44	20240227	21000	-19.05	20230721	10710	58.73	20230517	2.39	N	089970	100	23 억	631471	N	N	0	N	N
138	20240502	160607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16830	600	2	3.70	1428768970	86810	60.51	16200	16900	16020	21050	11370	16230	16458.49	2.67	-9840	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	4036	-61.65	2.96	12	0.36	-273.00	5679.00	21000	20230721	-19.86	10520	20230425	59.98	17900	-5.98	20240426	12460	35.07	20240227	21000	-19.86	20230721	10710	57.14	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N
139	20240502	150610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16650	420	2	2.59	1162440560	70966	49.47	16200	16680	16020	21050	11370	16230	16380.37	2.67	-1791	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	3993	-60.99	2.93	12	0.30	-273.00	5679.00	21000	20230721	-20.71	10520	20230425	58.27	17900	-6.98	20240426	12460	33.63	20240227	21000	-20.71	20230721	10710	55.46	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N
140	20240502	140607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16480	250	2	1.54	927023080	56692	39.52	16200	16680	16020	21050	11370	16230	16352.05	2.67	-5175	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	3952	-60.37	2.90	12	0.24	-273.00	5679.00	21000	20230721	-21.52	10520	20230425	56.65	17900	-7.93	20240426	12460	32.26	20240227	21000	-21.52	20230721	10710	53.87	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N
141	20240502	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16400	170	2	1.05	812181300	49686	34.64	16200	16680	16020	21050	11370	16230	16346.42	2.67	-4360	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	3933	-60.07	2.89	12	0.21	-273.00	5679.00	21000	20230721	-21.90	10520	20230425	55.89	17900	-8.38	20240426	12460	31.62	20240227	21000	-21.90	20230721	10710	53.13	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N
142	20240502	120604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16390	160	2	0.99	734148050	44940	31.33	16200	16680	16020	21050	11370	16230	16336.32	2.67	-2989	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	3930	-60.04	2.89	12	0.19	-273.00	5679.00	21000	20230721	-21.95	10520	20230425	55.80	17900	-8.44	20240426	12460	31.54	20240227	21000	-21.95	20230721	10710	53.03	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N
143	20240502	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16490	260	2	1.60	576372030	35310	24.61	16200	16680	16020	21050	11370	16230	16323.35	2.67	-254	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	3954	-60.40	2.90	12	0.15	-273.00	5679.00	21000	20230721	-21.48	10520	20230425	56.75	17900	-7.88	20240426	12460	32.34	20240227	21000	-21.48	20230721	10710	53.97	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N
144	20240502	100602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16340	110	2	0.68	348694780	21553	15.02	16200	16390	16020	21050	11370	16230	16178.34	2.67	3096	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	3918	-59.85	2.88	12	0.09	-273.00	5679.00	21000	20230721	-22.19	10520	20230425	55.32	17900	-8.72	20240426	12460	31.14	20240227	21000	-22.19	20230721	10710	52.57	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N
145	20240502	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16270	40	2	0.25	42861690	2639	1.84	16200	16380	16200	21050	11370	16230	16241.91	2.67	135	17196	16712	16406	15922	15616	16560	15770	24	4820	100	11360	10	1	23980595	3902	-59.60	2.86	12	0.01	-273.00	5679.00	21000	20230721	-22.52	10520	20230425	54.66	17900	-9.11	20240426	12460	30.58	20240227	21000	-22.52	20230721	10710	51.91	20230517	2.32	N	089970	100	23 억	640280	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History