KissMeData/159010/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	investmentCareful	shortOverheated
2	20240531	160918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-10	5	-0.10	143711300	14319	59.02	10100	10130	9980	13020	7020	10020	10036.41	0.54	-2310	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1335	37.35	2.24	12	0.11	268.00	4460.00	16900	20230717	-40.77	8260	20231031	21.19	12700	-21.18	20240409	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
3	20240531	150917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	30	2	0.30	139144110	13863	57.14	10100	10130	9980	13020	7020	10020	10037.09	0.54	-2048	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1340	37.50	2.25	12	0.10	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
4	20240531	140916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	20	2	0.20	119746220	11926	49.15	10100	10130	9980	13020	7020	10020	10040.77	0.54	-1634	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1339	37.46	2.25	12	0.09	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
5	20240531	130921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10060	40	2	0.40	106144960	10573	43.58	10100	10130	9980	13020	7020	10020	10039.25	0.54	-882	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1341	37.54	2.26	12	0.08	268.00	4460.00	16900	20230717	-40.47	8260	20231031	21.79	12700	-20.79	20240409	9230	8.99	20240206	16900	-40.47	20230717	8260	21.79	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
6	20240531	120925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	70	2	0.70	87465670	8714	35.91	10100	10130	9980	13020	7020	10020	10037.37	0.54	-773	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1345	37.65	2.26	12	0.07	268.00	4460.00	16900	20230717	-40.30	8260	20231031	22.15	12700	-20.55	20240409	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
7	20240531	110921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	60	2	0.60	75177300	7497	30.90	10100	10130	9980	13020	7020	10020	10027.65	0.54	-745	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1344	37.61	2.26	12	0.06	268.00	4460.00	16900	20230717	-40.36	8260	20231031	22.03	12700	-20.63	20240409	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
8	20240531	100919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	30	2	0.30	69559720	6939	28.60	10100	10130	9980	13020	7020	10020	10024.46	0.54	-906	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1340	37.50	2.25	12	0.05	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
9	20240531	090920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	20	2	0.20	3894750	387	1.60	10100	10100	10030	13020	7020	10020	10063.95	0.54	-187	10220	10120	9980	9880	9740	10170	9930	67	3000	500	7210	10	1	13334739	1339	37.46	2.25	12	0.00	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.92	N	159010	500	66 억	72390	N	N	N	N
10	20240530	160914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	10	2	0.10	241539240	24243	71.40	10010	10080	9840	13010	7010	10010	9963.26	0.54	580	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1336	37.39	2.25	12	0.18	268.00	4460.00	16900	20230717	-40.71	8260	20231031	21.31	12700	-21.10	20240409	9230	8.56	20240206	16900	-40.71	20230717	8260	21.31	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
11	20240530	150916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	10	2	0.10	227311450	22823	67.21	10010	10080	9840	13010	7010	10010	9959.75	0.54	768	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1336	37.39	2.25	12	0.17	268.00	4460.00	16900	20230717	-40.71	8260	20231031	21.31	12700	-21.10	20240409	9230	8.56	20240206	16900	-40.71	20230717	8260	21.31	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
12	20240530	140915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-10	5	-0.10	181419800	18233	53.70	10010	10080	9840	13010	7010	10010	9950.08	0.54	464	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1333	37.31	2.24	12	0.14	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
13	20240530	130916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-10	5	-0.10	141328200	14227	41.90	10010	10080	9840	13010	7010	10010	9933.80	0.54	159	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1333	37.31	2.24	12	0.11	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
14	20240530	120914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	-70	5	-0.70	134962340	13589	40.02	10010	10080	9840	13010	7010	10010	9931.73	0.54	-185	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1325	37.09	2.23	12	0.10	268.00	4460.00	16900	20230717	-41.18	8260	20231031	20.34	12700	-21.73	20240409	9230	7.69	20240206	16900	-41.18	20230717	8260	20.34	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
15	20240530	110915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	-90	5	-0.90	117173690	11795	34.74	10010	10080	9840	13010	7010	10010	9934.18	0.54	-605	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1323	37.01	2.22	12	0.09	268.00	4460.00	16900	20230717	-41.30	8260	20231031	20.10	12700	-21.89	20240409	9230	7.48	20240206	16900	-41.30	20230717	8260	20.10	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
16	20240530	100915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	-90	5	-0.90	93221250	9381	27.63	10010	10080	9840	13010	7010	10010	9937.24	0.54	-1266	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1323	37.01	2.22	12	0.07	268.00	4460.00	16900	20230717	-41.30	8260	20231031	20.10	12700	-21.89	20240409	9230	7.48	20240206	16900	-41.30	20230717	8260	20.10	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
17	20240530	090915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-160	5	-1.60	20196770	2047	6.03	10010	10010	9840	13010	7010	10010	9866.52	0.54	1307	10296	10152	10056	9912	9816	10105	9865	67	3000	500	7200	10	1	13334739	1313	36.75	2.21	12	0.02	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9230	6.72	20240206	16900	-41.72	20230717	8260	19.25	20231031	1.89	N	159010	500	66 억	71810	N	N	N	N
18	20240529	160908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-90	5	-0.89	341539430	33954	60.91	10120	10200	9960	13130	7070	10100	10058.89	0.63	-12029	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1335	37.35	2.24	12	0.25	268.00	4460.00	16900	20230717	-40.77	8260	20231031	21.19	12700	-21.18	20240409	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
19	20240529	150907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10030	-70	5	-0.69	310933950	30896	55.42	10120	10200	10030	13130	7070	10100	10063.89	0.63	-9271	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1337	37.43	2.25	12	0.23	268.00	4460.00	16900	20230717	-40.65	8260	20231031	21.43	12700	-21.02	20240409	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
20	20240529	140907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-20	5	-0.20	224004220	22244	39.90	10120	10200	10030	13130	7070	10100	10070.32	0.63	-8480	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1344	37.61	2.26	12	0.17	268.00	4460.00	16900	20230717	-40.36	8260	20231031	22.03	12700	-20.63	20240409	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
21	20240529	130910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	-50	5	-0.50	150431050	14920	26.76	10120	10200	10030	13130	7070	10100	10082.51	0.63	-7782	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1340	37.50	2.25	12	0.11	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
22	20240529	120913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-60	5	-0.59	143238870	14204	25.48	10120	10200	10030	13130	7070	10100	10084.40	0.63	-7628	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1339	37.46	2.25	12	0.11	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
23	20240529	110910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	0	3	0.00	84377240	8344	14.97	10120	10200	10050	13130	7070	10100	10112.33	0.63	-3139	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1347	37.69	2.26	12	0.06	268.00	4460.00	16900	20230717	-40.24	8260	20231031	22.28	12700	-20.47	20240409	9230	9.43	20240206	16900	-40.24	20230717	8260	22.28	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
24	20240529	100907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	0	3	0.00	65730480	6495	11.65	10120	10200	10050	13130	7070	10100	10120.17	0.63	-3173	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1347	37.69	2.26	12	0.05	268.00	4460.00	16900	20230717	-40.24	8260	20231031	22.28	12700	-20.47	20240409	9230	9.43	20240206	16900	-40.24	20230717	8260	22.28	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
25	20240529	090904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	10	2	0.10	17871590	1767	3.17	10120	10130	10050	13130	7070	10100	10114.09	0.63	-1599	10406	10252	10036	9882	9666	10330	9960	67	3030	500	7270	10	1	13334739	1348	37.72	2.27	12	0.01	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.92	N	159010	500	66 억	83784	N	N	N	N
26	20240528	160902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	280	2	2.85	558359950	55745	160.72	9920	10190	9820	12760	6880	9820	10016.32	0.51	15457	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1347	37.69	2.26	12	0.42	268.00	4460.00	16900	20230717	-40.24	8260	20231031	22.28	12700	-20.47	20240409	9230	9.43	20240206	16900	-40.24	20230717	8260	22.28	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
27	20240528	150904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10120	300	2	3.05	542504800	54174	156.19	9920	10190	9820	12760	6880	9820	10014.12	0.51	15544	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1349	37.76	2.27	12	0.41	268.00	4460.00	16900	20230717	-40.12	8260	20231031	22.52	12700	-20.31	20240409	9230	9.64	20240206	16900	-40.12	20230717	8260	22.52	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
28	20240528	140906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10120	300	2	3.05	522783450	52227	150.58	9920	10190	9820	12760	6880	9820	10009.83	0.51	16379	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1349	37.76	2.27	12	0.39	268.00	4460.00	16900	20230717	-40.12	8260	20231031	22.52	12700	-20.31	20240409	9230	9.64	20240206	16900	-40.12	20230717	8260	22.52	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
29	20240528	130902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	320	2	3.26	497409450	49721	143.35	9920	10190	9820	12760	6880	9820	10004.01	0.51	17551	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1352	37.84	2.27	12	0.37	268.00	4460.00	16900	20230717	-40.00	8260	20231031	22.76	12700	-20.16	20240409	9230	9.86	20240206	16900	-40.00	20230717	8260	22.76	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
30	20240528	120902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	330	2	3.36	468686280	46891	135.19	9920	10160	9820	12760	6880	9820	9995.23	0.51	18781	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1353	37.87	2.28	12	0.35	268.00	4460.00	16900	20230717	-39.94	8260	20231031	22.88	12700	-20.08	20240409	9230	9.97	20240206	16900	-39.94	20230717	8260	22.88	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
31	20240528	110847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	270	2	2.75	444470890	44498	128.30	9920	10120	9820	12760	6880	9820	9988.56	0.51	18930	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1345	37.65	2.26	12	0.33	268.00	4460.00	16900	20230717	-40.30	8260	20231031	22.15	12700	-20.55	20240409	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
32	20240528	100903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	190	2	1.93	349597500	35088	101.16	9920	10050	9820	12760	6880	9820	9963.45	0.51	18370	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1335	37.35	2.24	12	0.26	268.00	4460.00	16900	20230717	-40.77	8260	20231031	21.19	12700	-21.18	20240409	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
33	20240528	090905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	120	2	1.22	106497670	10712	30.88	9920	10050	9820	12760	6880	9820	9941.90	0.51	5169	10173	9996	9793	9616	9413	10085	9705	67	2940	500	7070	10	1	13334739	1325	37.09	2.23	12	0.08	268.00	4460.00	16900	20230717	-41.18	8260	20231031	20.34	12700	-21.73	20240409	9230	7.69	20240206	16900	-41.18	20230717	8260	20.34	20231031	1.96	N	159010	500	66 억	68382	N	N	N	N
34	20240527	160850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9820	230	2	2.40	333035220	34282	137.68	9590	9970	9590	12460	6720	9590	9714.44	0.54	-2702	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1309	36.64	2.20	12	0.26	268.00	4460.00	16900	20230717	-41.89	8260	20231031	18.89	12700	-22.68	20240409	9230	6.39	20240206	16900	-41.89	20230717	8260	18.89	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
35	20240527	150904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	150	2	1.56	258714220	26650	107.03	9590	9970	9590	12460	6720	9590	9707.85	0.54	-5512	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1299	36.34	2.18	12	0.20	268.00	4460.00	16900	20230717	-42.37	8260	20231031	17.92	12700	-23.31	20240409	9230	5.53	20240206	16900	-42.37	20230717	8260	17.92	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
36	20240527	140901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	60	2	0.63	242162520	24944	100.18	9590	9970	9590	12460	6720	9590	9708.25	0.54	-6005	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1287	36.01	2.16	12	0.19	268.00	4460.00	16900	20230717	-42.90	8260	20231031	16.83	12700	-24.02	20240409	9230	4.55	20240206	16900	-42.90	20230717	8260	16.83	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
37	20240527	130901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	80	2	0.83	225423460	23212	93.22	9590	9970	9590	12460	6720	9590	9711.51	0.54	-5120	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1289	36.08	2.17	12	0.17	268.00	4460.00	16900	20230717	-42.78	8260	20231031	17.07	12700	-23.86	20240409	9230	4.77	20240206	16900	-42.78	20230717	8260	17.07	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
38	20240527	120902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	10	2	0.10	217536240	22395	89.94	9590	9970	9590	12460	6720	9590	9713.61	0.54	-4785	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1280	35.82	2.15	12	0.17	268.00	4460.00	16900	20230717	-43.20	8260	20231031	16.22	12700	-24.41	20240409	9230	4.01	20240206	16900	-43.20	20230717	8260	16.22	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
39	20240527	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	140	2	1.46	164770370	16919	67.95	9590	9970	9590	12460	6720	9590	9738.78	0.54	-2755	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1297	36.31	2.18	12	0.13	268.00	4460.00	16900	20230717	-42.43	8260	20231031	17.80	12700	-23.39	20240409	9230	5.42	20240206	16900	-42.43	20230717	8260	17.80	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
40	20240527	100900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	70	2	0.73	138192900	14175	56.93	9590	9970	9590	12460	6720	9590	9749.06	0.54	-1904	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1288	36.04	2.17	12	0.11	268.00	4460.00	16900	20230717	-42.84	8260	20231031	16.95	12700	-23.94	20240409	9230	4.66	20240206	16900	-42.84	20230717	8260	16.95	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
41	20240527	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	20	2	0.21	31495230	3279	13.17	9590	9610	9590	12460	6720	9590	9605.13	0.54	805	9983	9786	9643	9446	9303	9715	9375	67	2870	500	6900	10	1	13334739	1281	35.86	2.15	12	0.02	268.00	4460.00	16900	20230717	-43.14	8260	20231031	16.34	12700	-24.33	20240409	9230	4.12	20240206	16900	-43.14	20230717	8260	16.34	20231031	2.04	N	159010	500	66 억	71705	N	N	N	N
42	20240524	160812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	-250	5	-2.54	238758520	24891	99.76	9840	9840	9500	12790	6890	9840	9592.16	0.61	-9960	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1279	35.78	2.15	12	0.19	268.00	4460.00	16900	20230717	-43.25	8260	20231031	16.10	12700	-24.49	20240409	9230	3.90	20240206	16900	-43.25	20230717	8260	16.10	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
43	20240524	150813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	-210	5	-2.13	195222740	20348	81.55	9840	9840	9500	12790	6890	9840	9594.20	0.61	-6874	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1284	35.93	2.16	12	0.15	268.00	4460.00	16900	20230717	-43.02	8260	20231031	16.59	12700	-24.17	20240409	9230	4.33	20240206	16900	-43.02	20230717	8260	16.59	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
44	20240524	140818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	-270	5	-2.74	168851160	17591	70.50	9840	9840	9500	12790	6890	9840	9598.72	0.61	-5573	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1276	35.71	2.15	12	0.13	268.00	4460.00	16900	20230717	-43.37	8260	20231031	15.86	12700	-24.65	20240409	9230	3.68	20240206	16900	-43.37	20230717	8260	15.86	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
45	20240524	130814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	-310	5	-3.15	152435230	15877	63.63	9840	9840	9500	12790	6890	9840	9601.01	0.61	-4789	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1271	35.56	2.14	12	0.12	268.00	4460.00	16900	20230717	-43.61	8260	20231031	15.38	12700	-24.96	20240409	9230	3.25	20240206	16900	-43.61	20230717	8260	15.38	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
46	20240524	120816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-290	5	-2.95	116711600	12127	48.60	9840	9840	9550	12790	6890	9840	9624.11	0.61	-4244	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1273	35.63	2.14	12	0.09	268.00	4460.00	16900	20230717	-43.49	8260	20231031	15.62	12700	-24.80	20240409	9230	3.47	20240206	16900	-43.49	20230717	8260	15.62	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
47	20240524	110813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-190	5	-1.93	52679820	5442	21.81	9840	9840	9600	12790	6890	9840	9680.23	0.61	-1817	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1287	36.01	2.16	12	0.04	268.00	4460.00	16900	20230717	-42.90	8260	20231031	16.83	12700	-24.02	20240409	9230	4.55	20240206	16900	-42.90	20230717	8260	16.83	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
48	20240524	100819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	-150	5	-1.52	25606950	2647	10.61	9840	9840	9600	12790	6890	9840	9673.95	0.61	-1424	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1292	36.16	2.17	12	0.02	268.00	4460.00	16900	20230717	-42.66	8260	20231031	17.31	12700	-23.70	20240409	9230	4.98	20240206	16900	-42.66	20230717	8260	17.31	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
49	20240524	090814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9840	0	3	0.00	1734430	177	0.71	9840	9840	9750	12790	6890	9840	9799.04	0.61	-159	10033	9936	9773	9676	9513	9855	9595	67	2950	500	7080	10	1	13334739	1312	36.72	2.21	12	0.00	268.00	4460.00	16900	20230717	-41.78	8260	20231031	19.13	12700	-22.52	20240409	9230	6.61	20240206	16900	-41.78	20230717	8260	19.13	20231031	2.03	N	159010	500	66 억	81666	N	N	N	N
50	20240523	160812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9840	-30	5	-0.30	238743070	24479	59.91	9870	9870	9610	12830	6910	9870	9752.31	0.62	-1731	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1312	36.72	2.21	12	0.18	268.00	4460.00	16900	20230717	-41.78	8260	20231031	19.13	12700	-22.52	20240409	9230	6.61	20240206	16900	-41.78	20230717	8260	19.13	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
51	20240523	150815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	-100	5	-1.01	225974440	23181	56.73	9870	9870	9610	12830	6910	9870	9748.26	0.62	-1186	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1303	36.46	2.19	12	0.17	268.00	4460.00	16900	20230717	-42.19	8260	20231031	18.28	12700	-23.07	20240409	9230	5.85	20240206	16900	-42.19	20230717	8260	18.28	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
52	20240523	140818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9790	-80	5	-0.81	184865370	18966	46.41	9870	9870	9610	12830	6910	9870	9747.20	0.62	-825	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1305	36.53	2.20	12	0.14	268.00	4460.00	16900	20230717	-42.07	8260	20231031	18.52	12700	-22.91	20240409	9230	6.07	20240206	16900	-42.07	20230717	8260	18.52	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
53	20240523	130816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	0	3	0.00	114434150	11783	28.84	9870	9870	9610	12830	6910	9870	9711.80	0.62	119	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1316	36.83	2.21	12	0.09	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9230	6.93	20240206	16900	-41.60	20230717	8260	19.49	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
54	20240523	120812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	-150	5	-1.52	88366650	9123	22.33	9870	9870	9610	12830	6910	9870	9686.14	0.62	-1076	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1296	36.27	2.18	12	0.07	268.00	4460.00	16900	20230717	-42.49	8260	20231031	17.68	12700	-23.46	20240409	9230	5.31	20240206	16900	-42.49	20230717	8260	17.68	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
55	20240523	110810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-160	5	-1.62	87248900	9008	22.04	9870	9870	9610	12830	6910	9870	9685.71	0.62	-1067	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1295	36.23	2.18	12	0.07	268.00	4460.00	16900	20230717	-42.54	8260	20231031	17.55	12700	-23.54	20240409	9230	5.20	20240206	16900	-42.54	20230717	8260	17.55	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
56	20240523	100813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	-170	5	-1.72	71274140	7362	18.02	9870	9870	9610	12830	6910	9870	9681.36	0.62	-1125	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1293	36.19	2.17	12	0.06	268.00	4460.00	16900	20230717	-42.60	8260	20231031	17.43	12700	-23.62	20240409	9230	5.09	20240206	16900	-42.60	20230717	8260	17.43	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
57	20240523	090816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-220	5	-2.23	14589340	1506	3.69	9870	9870	9630	12830	6910	9870	9687.48	0.62	-1352	10016	9942	9796	9722	9576	9980	9760	67	2960	500	7100	10	1	13334739	1287	36.01	2.16	12	0.01	268.00	4460.00	16900	20230717	-42.90	8260	20231031	16.83	12700	-24.02	20240409	9230	4.55	20240206	16900	-42.90	20230717	8260	16.83	20231031	2.09	N	159010	500	66 억	83007	N	N	N	N
58	20240522	160804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	70	2	0.71	397217110	40833	58.47	9850	9870	9650	12740	6860	9800	9727.11	0.63	-2694	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1316	36.83	2.21	12	0.31	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9230	6.93	20240206	16900	-41.60	20230717	8260	19.49	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
59	20240522	150810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	-100	5	-1.02	370566010	38119	54.58	9850	9850	9650	12740	6860	9800	9721.29	0.63	-2157	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1293	36.19	2.17	12	0.29	268.00	4460.00	16900	20230717	-42.60	8260	20231031	17.43	12700	-23.62	20240409	9230	5.09	20240206	16900	-42.60	20230717	8260	17.43	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
60	20240522	140811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	-120	5	-1.22	293747610	30186	43.22	9850	9850	9660	12740	6860	9800	9731.25	0.63	-5519	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1291	36.12	2.17	12	0.23	268.00	4460.00	16900	20230717	-42.72	8260	20231031	17.19	12700	-23.78	20240409	9230	4.88	20240206	16900	-42.72	20230717	8260	17.19	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
61	20240522	130808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	-80	5	-0.82	252395980	25924	37.12	9850	9850	9660	12740	6860	9800	9736.00	0.63	-5590	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1296	36.27	2.18	12	0.19	268.00	4460.00	16900	20230717	-42.49	8260	20231031	17.68	12700	-23.46	20240409	9230	5.31	20240206	16900	-42.49	20230717	8260	17.68	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
62	20240522	120907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	-50	5	-0.51	219084870	22508	32.23	9850	9850	9660	12740	6860	9800	9733.64	0.63	-6199	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1300	36.38	2.19	12	0.17	268.00	4460.00	16900	20230717	-42.31	8260	20231031	18.04	12700	-23.23	20240409	9230	5.63	20240206	16900	-42.31	20230717	8260	18.04	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
63	20240522	110812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	-100	5	-1.02	180861190	18584	26.61	9850	9850	9660	12740	6860	9800	9732.09	0.63	-7435	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1293	36.19	2.17	12	0.14	268.00	4460.00	16900	20230717	-42.60	8260	20231031	17.43	12700	-23.62	20240409	9230	5.09	20240206	16900	-42.60	20230717	8260	17.43	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
64	20240522	100810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	-60	5	-0.61	87524380	9008	12.90	9850	9850	9660	12740	6860	9800	9716.29	0.63	-3591	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1299	36.34	2.18	12	0.07	268.00	4460.00	16900	20230717	-42.37	8260	20231031	17.92	12700	-23.31	20240409	9230	5.53	20240206	16900	-42.37	20230717	8260	17.92	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
65	20240522	090811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	-80	5	-0.82	1610760	165	0.24	9850	9850	9720	12740	6860	9800	9762.18	0.63	-88	10273	10036	9813	9576	9353	9925	9465	67	2940	500	7050	10	1	13334739	1296	36.27	2.18	12	0.00	268.00	4460.00	16900	20230717	-42.49	8260	20231031	17.68	12700	-23.46	20240409	9230	5.31	20240206	16900	-42.49	20230717	8260	17.68	20231031	2.33	N	159010	500	66 억	83578	N	N	N	N
66	20240521	160801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	-100	5	-1.01	681048650	69808	39.38	9990	10050	9590	12870	6930	9900	9756.03	0.55	10470	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1307	36.57	2.20	12	0.52	268.00	4460.00	16900	20230717	-42.01	8260	20231031	18.64	12700	-22.83	20240409	9230	6.18	20240206	16900	-42.01	20230717	8260	18.64	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
67	20240521	150808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	-170	5	-1.72	643940290	66002	37.24	9990	10050	9590	12870	6930	9900	9756.38	0.55	10053	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1297	36.31	2.18	12	0.49	268.00	4460.00	16900	20230717	-42.43	8260	20231031	17.80	12700	-23.39	20240409	9230	5.42	20240206	16900	-42.43	20230717	8260	17.80	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
68	20240521	140806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-230	5	-2.32	557477670	57057	32.19	9990	10050	9590	12870	6930	9900	9770.54	0.55	4856	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1289	36.08	2.17	12	0.43	268.00	4460.00	16900	20230717	-42.78	8260	20231031	17.07	12700	-23.86	20240409	9230	4.77	20240206	16900	-42.78	20230717	8260	17.07	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
69	20240521	130807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-250	5	-2.53	499565860	51059	28.81	9990	10050	9590	12870	6930	9900	9784.09	0.55	1837	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1287	36.01	2.16	12	0.38	268.00	4460.00	16900	20230717	-42.90	8260	20231031	16.83	12700	-24.02	20240409	9230	4.55	20240206	16900	-42.90	20230717	8260	16.83	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
70	20240521	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	-220	5	-2.22	404629320	41228	23.26	9990	10050	9590	12870	6930	9900	9814.43	0.55	-2026	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1291	36.12	2.17	12	0.31	268.00	4460.00	16900	20230717	-42.72	8260	20231031	17.19	12700	-23.78	20240409	9230	4.88	20240206	16900	-42.72	20230717	8260	17.19	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
71	20240521	110805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	-100	5	-1.01	213948320	21606	12.19	9990	10050	9790	12870	6930	9900	9902.26	0.55	-3447	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1307	36.57	2.20	12	0.16	268.00	4460.00	16900	20230717	-42.01	8260	20231031	18.64	12700	-22.83	20240409	9230	6.18	20240206	16900	-42.01	20230717	8260	18.64	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
72	20240521	100806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	70	2	0.71	73391330	7338	4.14	9990	10050	9950	12870	6930	9900	10001.54	0.55	-5540	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1329	37.20	2.24	12	0.06	268.00	4460.00	16900	20230717	-41.01	8260	20231031	20.70	12700	-21.50	20240409	9230	8.02	20240206	16900	-41.01	20230717	8260	20.70	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
73	20240521	090803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	90	2	0.91	20791860	2075	1.17	9990	10040	9990	12870	6930	9900	10020.17	0.55	-1240	10940	10420	10110	9590	9280	10265	9435	67	2970	500	7120	10	1	13334739	1332	37.28	2.24	12	0.02	268.00	4460.00	16900	20230717	-40.89	8260	20231031	20.94	12700	-21.34	20240409	9230	8.23	20240206	16900	-40.89	20230717	8260	20.94	20231031	2.35	N	159010	500	66 억	73254	N	N	N	N
74	20240517	160807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	-160	5	-1.48	251310440	23704	89.49	10740	10750	10530	14020	7560	10790	10602.03	0.40	-6547	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1417	39.66	2.38	12	0.18	268.00	4460.00	16900	20230717	-37.10	8260	20231031	28.69	12700	-16.30	20240409	9230	15.17	20240206	16900	-37.10	20230717	8260	28.69	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
75	20240517	150811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	-210	5	-1.95	241066050	22738	85.85	10740	10750	10530	14020	7560	10790	10601.90	0.40	-6271	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1411	39.48	2.37	12	0.17	268.00	4460.00	16900	20230717	-37.40	8260	20231031	28.09	12700	-16.69	20240409	9230	14.63	20240206	16900	-37.40	20230717	8260	28.09	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
76	20240517	140803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	-190	5	-1.76	236058040	22265	84.06	10740	10750	10530	14020	7560	10790	10602.20	0.40	-6067	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1413	39.55	2.38	12	0.17	268.00	4460.00	16900	20230717	-37.28	8260	20231031	28.33	12700	-16.54	20240409	9230	14.84	20240206	16900	-37.28	20230717	8260	28.33	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
77	20240517	130756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	-210	5	-1.95	207714900	19583	73.93	10740	10750	10530	14020	7560	10790	10606.90	0.40	-6459	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1411	39.48	2.37	12	0.15	268.00	4460.00	16900	20230717	-37.40	8260	20231031	28.09	12700	-16.69	20240409	9230	14.63	20240206	16900	-37.40	20230717	8260	28.09	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
78	20240517	120758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	-230	5	-2.13	179207180	16896	63.79	10740	10750	10530	14020	7560	10790	10606.49	0.40	-4023	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1408	39.40	2.37	12	0.13	268.00	4460.00	16900	20230717	-37.51	8260	20231031	27.85	12700	-16.85	20240409	9230	14.41	20240206	16900	-37.51	20230717	8260	27.85	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
79	20240517	110758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	-230	5	-2.13	165725210	15622	58.98	10740	10750	10530	14020	7560	10790	10608.45	0.40	-3132	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1408	39.40	2.37	12	0.12	268.00	4460.00	16900	20230717	-37.51	8260	20231031	27.85	12700	-16.85	20240409	9230	14.41	20240206	16900	-37.51	20230717	8260	27.85	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
80	20240517	100753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	-190	5	-1.76	139393660	13129	49.57	10740	10750	10530	14020	7560	10790	10617.23	0.40	-2396	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1413	39.55	2.38	12	0.10	268.00	4460.00	16900	20230717	-37.28	8260	20231031	28.33	12700	-16.54	20240409	9230	14.84	20240206	16900	-37.28	20230717	8260	28.33	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
81	20240517	090759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	-160	5	-1.48	22291170	2085	7.87	10740	10740	10630	14020	7560	10790	10691.21	0.40	-279	10983	10886	10813	10716	10643	10850	10680	67	3230	500	7760	10	1	13334739	1417	39.66	2.38	12	0.02	268.00	4460.00	16900	20230717	-37.10	8260	20231031	28.69	12700	-16.30	20240409	9230	15.17	20240206	16900	-37.10	20230717	8260	28.69	20231031	2.31	N	159010	500	66 억	52979	N	N	N	N
82	20240516	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10790	-30	5	-0.28	286589630	26487	80.48	10830	10910	10740	14060	7580	10820	10820.01	0.43	-4826	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1439	40.26	2.42	12	0.20	268.00	4460.00	16900	20230717	-36.15	8260	20231031	30.63	12700	-15.04	20240409	9230	16.90	20240206	16900	-36.15	20230717	8260	30.63	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
83	20240516	150750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10750	-70	5	-0.65	224296650	20715	62.94	10830	10910	10740	14060	7580	10820	10827.74	0.43	-4438	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1433	40.11	2.41	12	0.16	268.00	4460.00	16900	20230717	-36.39	8260	20231031	30.15	12700	-15.35	20240409	9230	16.47	20240206	16900	-36.39	20230717	8260	30.15	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
84	20240516	140755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10830	10	2	0.09	190497600	17574	53.40	10830	10910	10770	14060	7580	10820	10839.74	0.43	-3960	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1444	40.41	2.43	12	0.13	268.00	4460.00	16900	20230717	-35.92	8260	20231031	31.11	12700	-14.72	20240409	9230	17.33	20240206	16900	-35.92	20230717	8260	31.11	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
85	20240516	130751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10800	-20	5	-0.18	153853820	14179	43.08	10830	10910	10770	14060	7580	10820	10850.82	0.43	-3957	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1440	40.30	2.42	12	0.11	268.00	4460.00	16900	20230717	-36.09	8260	20231031	30.75	12700	-14.96	20240409	9230	17.01	20240206	16900	-36.09	20230717	8260	30.75	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
86	20240516	120750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10870	50	2	0.46	131087300	12075	36.69	10830	10910	10770	14060	7580	10820	10856.09	0.43	-2267	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1449	40.56	2.44	12	0.09	268.00	4460.00	16900	20230717	-35.68	8260	20231031	31.60	12700	-14.41	20240409	9230	17.77	20240206	16900	-35.68	20230717	8260	31.60	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
87	20240516	110747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10880	60	2	0.55	117945670	10865	33.01	10830	10910	10770	14060	7580	10820	10855.56	0.43	-2268	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1451	40.60	2.44	12	0.08	268.00	4460.00	16900	20230717	-35.62	8260	20231031	31.72	12700	-14.33	20240409	9230	17.88	20240206	16900	-35.62	20230717	8260	31.72	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
88	20240516	100751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10860	40	2	0.37	64227790	5911	17.96	10830	10910	10770	14060	7580	10820	10865.81	0.43	-1026	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1448	40.52	2.43	12	0.04	268.00	4460.00	16900	20230717	-35.74	8260	20231031	31.48	12700	-14.49	20240409	9230	17.66	20240206	16900	-35.74	20230717	8260	31.48	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
89	20240516	090750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10900	80	2	0.74	1821100	168	0.51	10830	10900	10830	14060	7580	10820	10839.88	0.43	-121	11066	10942	10826	10702	10586	10885	10645	67	3240	500	7790	10	1	13334739	1453	40.67	2.44	12	0.00	268.00	4460.00	16900	20230717	-35.50	8260	20231031	31.96	12700	-14.17	20240409	9230	18.09	20240206	16900	-35.50	20230717	8260	31.96	20231031	2.30	N	159010	500	66 억	57805	N	N	N	N
90	20240514	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	-10	5	-0.09	355630680	32911	95.09	10830	10950	10710	14070	7590	10830	10805.83	0.46	-3240	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1443	40.37	2.43	12	0.25	268.00	4460.00	16900	20230717	-35.98	8260	20231031	30.99	12700	-14.80	20240409	9230	17.23	20240206	16900	-35.98	20230717	8260	30.99	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
91	20240514	150802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	-10	5	-0.09	342317250	31680	91.54	10830	10950	10710	14070	7590	10830	10805.47	0.46	-2756	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1443	40.37	2.43	12	0.24	268.00	4460.00	16900	20230717	-35.98	8260	20231031	30.99	12700	-14.80	20240409	9230	17.23	20240206	16900	-35.98	20230717	8260	30.99	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
92	20240514	140800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10810	-20	5	-0.18	175234840	16212	46.84	10830	10950	10750	14070	7590	10830	10808.96	0.46	-718	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1441	40.34	2.42	12	0.12	268.00	4460.00	16900	20230717	-36.04	8260	20231031	30.87	12700	-14.88	20240409	9230	17.12	20240206	16900	-36.04	20230717	8260	30.87	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
93	20240514	130802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10810	-20	5	-0.18	158106440	14625	42.26	10830	10950	10750	14070	7590	10830	10810.70	0.46	-331	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1441	40.34	2.42	12	0.11	268.00	4460.00	16900	20230717	-36.04	8260	20231031	30.87	12700	-14.88	20240409	9230	17.12	20240206	16900	-36.04	20230717	8260	30.87	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
94	20240514	120759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10840	10	2	0.09	144022710	13322	38.49	10830	10950	10750	14070	7590	10830	10810.89	0.46	-614	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1445	40.45	2.43	12	0.10	268.00	4460.00	16900	20230717	-35.86	8260	20231031	31.23	12700	-14.65	20240409	9230	17.44	20240206	16900	-35.86	20230717	8260	31.23	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
95	20240514	110759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10830	0	3	0.00	136647090	12640	36.52	10830	10950	10750	14070	7590	10830	10810.69	0.46	-657	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1444	40.41	2.43	12	0.09	268.00	4460.00	16900	20230717	-35.92	8260	20231031	31.11	12700	-14.72	20240409	9230	17.33	20240206	16900	-35.92	20230717	8260	31.11	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
96	20240514	100757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10880	50	2	0.46	61328240	5664	16.37	10830	10950	10800	14070	7590	10830	10827.73	0.46	-175	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1451	40.60	2.44	12	0.04	268.00	4460.00	16900	20230717	-35.62	8260	20231031	31.72	12700	-14.33	20240409	9230	17.88	20240206	16900	-35.62	20230717	8260	31.72	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
97	20240514	090759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10860	30	2	0.28	1526910	141	0.41	10830	10930	10810	14070	7590	10830	10829.15	0.46	-2	11270	11050	10940	10720	10610	10995	10665	67	3240	500	7790	10	1	13334739	1448	40.52	2.43	12	0.00	268.00	4460.00	16900	20230717	-35.74	8260	20231031	31.48	12700	-14.49	20240409	9230	17.66	20240206	16900	-35.74	20230717	8260	31.48	20231031	2.25	N	159010	500	66 억	61045	N	N	N	N
98	20240513	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10830	-310	5	-2.78	376690370	34497	46.46	10950	11160	10830	14480	7800	11140	10919.51	0.52	-7685	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1444	40.41	2.43	12	0.26	268.00	4460.00	16900	20230717	-35.92	8260	20231031	31.11	12700	-14.72	20240409	9230	17.33	20240206	16900	-35.92	20230717	8260	31.11	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
99	20240513	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10940	-200	5	-1.80	334744110	30634	41.25	10950	11160	10840	14480	7800	11140	10927.21	0.52	-6824	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1459	40.82	2.45	12	0.23	268.00	4460.00	16900	20230717	-35.27	8260	20231031	32.45	12700	-13.86	20240409	9230	18.53	20240206	16900	-35.27	20230717	8260	32.45	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
100	20240513	140759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	-190	5	-1.71	324143180	29667	39.95	10950	11160	10840	14480	7800	11140	10926.05	0.52	-6017	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1460	40.86	2.46	12	0.22	268.00	4460.00	16900	20230717	-35.21	8260	20231031	32.57	12700	-13.78	20240409	9230	18.63	20240206	16900	-35.21	20230717	8260	32.57	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
101	20240513	130753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10890	-250	5	-2.24	259913020	23751	31.99	10950	11160	10890	14480	7800	11140	10943.25	0.52	-5360	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1452	40.63	2.44	12	0.18	268.00	4460.00	16900	20230717	-35.56	8260	20231031	31.84	12700	-14.25	20240409	9230	17.98	20240206	16900	-35.56	20230717	8260	31.84	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
102	20240513	120757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10930	-210	5	-1.89	214937820	19633	26.44	10950	11160	10900	14480	7800	11140	10947.78	0.52	-3646	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1457	40.78	2.45	12	0.15	268.00	4460.00	16900	20230717	-35.33	8260	20231031	32.32	12700	-13.94	20240409	9230	18.42	20240206	16900	-35.33	20230717	8260	32.32	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
103	20240513	110756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	-190	5	-1.71	177425610	16198	21.81	10950	11160	10900	14480	7800	11140	10953.55	0.52	-3328	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1460	40.86	2.46	12	0.12	268.00	4460.00	16900	20230717	-35.21	8260	20231031	32.57	12700	-13.78	20240409	9230	18.63	20240206	16900	-35.21	20230717	8260	32.57	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
104	20240513	100756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10940	-200	5	-1.80	118451800	10798	14.54	10950	11160	10910	14480	7800	11140	10969.79	0.52	-1938	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1459	40.82	2.45	12	0.08	268.00	4460.00	16900	20230717	-35.27	8260	20231031	32.45	12700	-13.86	20240409	9230	18.53	20240206	16900	-35.27	20230717	8260	32.45	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
105	20240513	090759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11150	10	2	0.09	10736100	973	1.31	10950	11160	10950	14480	7800	11140	11034.02	0.52	-691	11793	11466	11263	10936	10733	11365	10835	67	3340	500	8020	10	1	13334739	1487	41.60	2.50	12	0.01	268.00	4460.00	16900	20230717	-34.02	8260	20231031	34.99	12700	-12.20	20240409	9230	20.80	20240206	16900	-34.02	20230717	8260	34.99	20231031	2.29	N	159010	500	66 억	68722	N	N	N	N
106	20240510	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11140	-390	5	-3.38	833676430	74248	251.11	11590	11590	11060	14980	8080	11530	11228.27	0.63	-14975	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1485	41.57	2.50	12	0.56	268.00	4460.00	16900	20230717	-34.08	8260	20231031	34.87	12700	-12.28	20240409	9230	20.69	20240206	16900	-34.08	20230717	8260	34.87	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
107	20240510	150740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11130	-400	5	-3.47	810818570	72197	244.17	11590	11590	11060	14980	8080	11530	11230.64	0.63	-14128	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1484	41.53	2.50	12	0.54	268.00	4460.00	16900	20230717	-34.14	8260	20231031	34.75	12700	-12.36	20240409	9230	20.59	20240206	16900	-34.14	20230717	8260	34.75	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
108	20240510	140745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11100	-430	5	-3.73	771041260	68623	232.09	11590	11590	11060	14980	8080	11530	11235.90	0.63	-13492	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1480	41.42	2.49	12	0.51	268.00	4460.00	16900	20230717	-34.32	8260	20231031	34.38	12700	-12.60	20240409	9230	20.26	20240206	16900	-34.32	20230717	8260	34.38	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
109	20240510	130736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11240	-290	5	-2.52	618567760	54970	185.91	11590	11590	11130	14980	8080	11530	11252.82	0.63	-11720	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1499	41.94	2.52	12	0.41	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
110	20240510	120732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11240	-290	5	-2.52	601768730	53474	180.85	11590	11590	11130	14980	8080	11530	11253.48	0.63	-11143	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1499	41.94	2.52	12	0.40	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
111	20240510	110737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11180	-350	5	-3.04	433606170	38436	129.99	11590	11590	11130	14980	8080	11530	11281.25	0.63	-14451	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1491	41.72	2.51	12	0.29	268.00	4460.00	16900	20230717	-33.85	8260	20231031	35.35	12700	-11.97	20240409	9230	21.13	20240206	16900	-33.85	20230717	8260	35.35	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
112	20240510	100736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11250	-280	5	-2.43	218604170	19267	65.16	11590	11590	11230	14980	8080	11530	11346.04	0.63	-9237	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1500	41.98	2.52	12	0.14	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
113	20240510	090737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11300	-230	5	-1.99	20610900	1814	6.14	11590	11590	11300	14980	8080	11530	11362.13	0.63	-809	12056	11792	11576	11312	11096	11685	11205	67	3450	500	8300	10	1	13334739	1507	42.16	2.53	12	0.01	268.00	4460.00	16900	20230717	-33.14	8260	20231031	36.80	12700	-11.02	20240409	9230	22.43	20240206	16900	-33.14	20230717	8260	36.80	20231031	2.27	N	159010	500	66 억	84333	N	N	N	N
114	20240509	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11530	-90	5	-0.77	342757440	29568	99.97	11600	11840	11360	15100	8140	11620	11592.20	0.67	-4836	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1537	43.02	2.59	12	0.22	268.00	4460.00	16900	20230717	-31.78	8260	20231031	39.59	12700	-9.21	20240409	9230	24.92	20240206	16900	-31.78	20230717	8260	39.59	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
115	20240509	150752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11400	-220	5	-1.89	336952120	29064	98.26	11600	11840	11360	15100	8140	11620	11593.45	0.67	-4581	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1520	42.54	2.56	12	0.22	268.00	4460.00	16900	20230717	-32.54	8260	20231031	38.01	12700	-10.24	20240409	9230	23.51	20240206	16900	-32.54	20230717	8260	38.01	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
116	20240509	140710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11450	-170	5	-1.46	245805170	21073	71.25	11600	11840	11410	15100	8140	11620	11664.46	0.67	-3330	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1527	42.72	2.57	12	0.16	268.00	4460.00	16900	20230717	-32.25	8260	20231031	38.62	12700	-9.84	20240409	9230	24.05	20240206	16900	-32.25	20230717	8260	38.62	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
117	20240509	130738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11500	-120	5	-1.03	219738910	18800	63.56	11600	11840	11460	15100	8140	11620	11688.24	0.67	-3012	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1533	42.91	2.58	12	0.14	268.00	4460.00	16900	20230717	-31.95	8260	20231031	39.23	12700	-9.45	20240409	9230	24.59	20240206	16900	-31.95	20230717	8260	39.23	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
118	20240509	120738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11490	-130	5	-1.12	210758240	18019	60.92	11600	11840	11460	15100	8140	11620	11696.44	0.67	-2924	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1532	42.87	2.58	12	0.14	268.00	4460.00	16900	20230717	-32.01	8260	20231031	39.10	12700	-9.53	20240409	9230	24.49	20240206	16900	-32.01	20230717	8260	39.10	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
119	20240509	110726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11610	-10	5	-0.09	185136960	15802	53.42	11600	11840	11560	15100	8140	11620	11716.05	0.67	-851	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1548	43.32	2.60	12	0.12	268.00	4460.00	16900	20230717	-31.30	8260	20231031	40.56	12700	-8.58	20240409	9230	25.79	20240206	16900	-31.30	20230717	8260	40.56	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
120	20240509	100729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11610	-10	5	-0.09	147754620	12583	42.54	11600	11840	11560	15100	8140	11620	11742.40	0.67	1850	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1548	43.32	2.60	12	0.09	268.00	4460.00	16900	20230717	-31.30	8260	20231031	40.56	12700	-8.58	20240409	9230	25.79	20240206	16900	-31.30	20230717	8260	40.56	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
121	20240509	090726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11660	40	2	0.34	9718480	837	2.83	11600	11660	11560	15100	8140	11620	11611.09	0.67	-69	11853	11736	11523	11406	11193	11795	11465	67	3480	500	8360	10	1	13334739	1555	43.51	2.61	12	0.01	268.00	4460.00	16900	20230717	-31.01	8260	20231031	41.16	12700	-8.19	20240409	9230	26.33	20240206	16900	-31.01	20230717	8260	41.16	20231031	2.29	N	159010	500	66 억	89057	N	N	N	N
122	20240508	160721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11620	220	2	1.93	339966200	29428	67.62	11400	11640	11310	14820	7980	11400	11551.54	0.59	9516	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1549	43.36	2.61	12	0.22	268.00	4460.00	16900	20230717	-31.24	8260	20231031	40.68	12700	-8.50	20240409	9230	25.89	20240206	16900	-31.24	20230717	8260	40.68	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
123	20240508	150727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11610	210	2	1.84	287969830	24953	57.34	11400	11640	11310	14820	7980	11400	11540.49	0.59	9443	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1548	43.32	2.60	12	0.19	268.00	4460.00	16900	20230717	-31.30	8260	20231031	40.56	12700	-8.58	20240409	9230	25.79	20240206	16900	-31.30	20230717	8260	40.56	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
124	20240508	140719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11600	200	2	1.75	244301610	21193	48.70	11400	11640	11310	14820	7980	11400	11527.47	0.59	8096	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1547	43.28	2.60	12	0.16	268.00	4460.00	16900	20230717	-31.36	8260	20231031	40.44	12700	-8.66	20240409	9230	25.68	20240206	16900	-31.36	20230717	8260	40.44	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
125	20240508	130717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11590	190	2	1.67	178843620	15558	35.75	11400	11620	11310	14820	7980	11400	11495.28	0.59	5075	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1545	43.25	2.60	12	0.12	268.00	4460.00	16900	20230717	-31.42	8260	20231031	40.31	12700	-8.74	20240409	9230	25.57	20240206	16900	-31.42	20230717	8260	40.31	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
126	20240508	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11430	30	2	0.26	55799870	4890	11.24	11400	11470	11310	14820	7980	11400	11411.02	0.59	590	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1524	42.65	2.56	12	0.04	268.00	4460.00	16900	20230717	-32.37	8260	20231031	38.38	12700	-10.00	20240409	9230	23.84	20240206	16900	-32.37	20230717	8260	38.38	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
127	20240508	110757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11430	30	2	0.26	53020690	4647	10.68	11400	11470	11310	14820	7980	11400	11409.66	0.59	580	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1524	42.65	2.56	12	0.03	268.00	4460.00	16900	20230717	-32.37	8260	20231031	38.38	12700	-10.00	20240409	9230	23.84	20240206	16900	-32.37	20230717	8260	38.38	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
128	20240508	100727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11450	50	2	0.44	45762400	4013	9.22	11400	11470	11310	14820	7980	11400	11403.54	0.59	569	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1527	42.72	2.57	12	0.03	268.00	4460.00	16900	20230717	-32.25	8260	20231031	38.62	12700	-9.84	20240409	9230	24.05	20240206	16900	-32.25	20230717	8260	38.62	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
129	20240508	090728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11320	-80	5	-0.70	4117630	362	0.83	11400	11400	11320	14820	7980	11400	11374.67	0.59	-176	11880	11640	11370	11130	10860	11760	11250	67	3420	500	8200	10	1	13334739	1509	42.24	2.54	12	0.00	268.00	4460.00	16900	20230717	-33.02	8260	20231031	37.05	12700	-10.87	20240409	9230	22.64	20240206	16900	-33.02	20230717	8260	37.05	20231031	2.28	N	159010	500	66 억	78611	N	N	N	N
130	20240503	160741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11100	-150	5	-1.33	292410960	26160	142.76	11380	11380	11070	14620	7880	11250	11177.79	0.53	-3452	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1480	41.42	2.49	12	0.20	268.00	4460.00	16900	20230717	-34.32	8260	20231031	34.38	12700	-12.60	20240409	9230	20.26	20240206	16900	-34.32	20230717	8260	34.38	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
131	20240503	150741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11120	-130	5	-1.16	280505750	25088	136.91	11380	11380	11070	14620	7880	11250	11180.87	0.53	-3011	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1483	41.49	2.49	12	0.19	268.00	4460.00	16900	20230717	-34.20	8260	20231031	34.62	12700	-12.44	20240409	9230	20.48	20240206	16900	-34.20	20230717	8260	34.62	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
132	20240503	140742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11160	-90	5	-0.80	228879310	20444	111.57	11380	11380	11100	14620	7880	11250	11195.43	0.53	-2584	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1488	41.64	2.50	12	0.15	268.00	4460.00	16900	20230717	-33.96	8260	20231031	35.11	12700	-12.13	20240409	9230	20.91	20240206	16900	-33.96	20230717	8260	35.11	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
133	20240503	130742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11240	-10	5	-0.09	204310560	18250	99.60	11380	11380	11100	14620	7880	11250	11195.10	0.53	-2239	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1499	41.94	2.52	12	0.14	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
134	20240503	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11160	-90	5	-0.80	143654560	12848	70.12	11380	11380	11100	14620	7880	11250	11181.08	0.53	902	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1488	41.64	2.50	12	0.10	268.00	4460.00	16900	20230717	-33.96	8260	20231031	35.11	12700	-12.13	20240409	9230	20.91	20240206	16900	-33.96	20230717	8260	35.11	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
135	20240503	110738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11200	-50	5	-0.44	138798630	12413	67.74	11380	11380	11100	14620	7880	11250	11181.72	0.53	1001	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1493	41.79	2.51	12	0.09	268.00	4460.00	16900	20230717	-33.73	8260	20231031	35.59	12700	-11.81	20240409	9230	21.34	20240206	16900	-33.73	20230717	8260	35.59	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
136	20240503	100734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11240	-10	5	-0.09	67116340	5977	32.62	11380	11380	11130	14620	7880	11250	11229.10	0.53	1328	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1499	41.94	2.52	12	0.04	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
137	20240503	090734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11350	100	2	0.89	8542000	753	4.11	11380	11380	11300	14620	7880	11250	11343.96	0.53	-85	11443	11346	11203	11106	10963	11370	11130	67	3370	500	8100	10	1	13334739	1513	42.35	2.54	12	0.01	268.00	4460.00	16900	20230717	-32.84	8260	20231031	37.41	12700	-10.63	20240409	9230	22.97	20240206	16900	-32.84	20230717	8260	37.41	20231031	2.27	N	159010	500	66 억	71259	N	N	N	N
138	20240502	160729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11250	0	3	0.00	205006400	18324	85.00	11250	11300	11060	14620	7880	11250	11187.86	0.53	902	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1500	41.98	2.52	12	0.14	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N
139	20240502	150734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11250	0	3	0.00	203048860	18150	84.19	11250	11300	11060	14620	7880	11250	11187.27	0.53	735	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1500	41.98	2.52	12	0.14	268.00	4460.00	16900	20230717	-33.43	8260	20231031	36.20	12700	-11.42	20240409	9230	21.89	20240206	16900	-33.43	20230717	8260	36.20	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N
140	20240502	140731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11280	30	2	0.27	190752400	17056	79.12	11250	11300	11060	14620	7880	11250	11183.89	0.53	-145	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1504	42.09	2.53	12	0.13	268.00	4460.00	16900	20230717	-33.25	8260	20231031	36.56	12700	-11.18	20240409	9230	22.21	20240206	16900	-33.25	20230717	8260	36.56	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N
141	20240502	130728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11190	-60	5	-0.53	165908200	14842	68.85	11250	11300	11060	14620	7880	11250	11178.29	0.53	-694	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1492	41.75	2.51	12	0.11	268.00	4460.00	16900	20230717	-33.79	8260	20231031	35.47	12700	-11.89	20240409	9230	21.24	20240206	16900	-33.79	20230717	8260	35.47	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N
142	20240502	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11290	40	2	0.36	138873520	12434	57.68	11250	11300	11060	14620	7880	11250	11168.85	0.53	-1402	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1505	42.13	2.53	12	0.09	268.00	4460.00	16900	20230717	-33.20	8260	20231031	36.68	12700	-11.10	20240409	9230	22.32	20240206	16900	-33.20	20230717	8260	36.68	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N
143	20240502	110725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11240	-10	5	-0.09	113373900	10169	47.17	11250	11300	11060	14620	7880	11250	11148.97	0.53	-1554	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1499	41.94	2.52	12	0.08	268.00	4460.00	16900	20230717	-33.49	8260	20231031	36.08	12700	-11.50	20240409	9230	21.78	20240206	16900	-33.49	20230717	8260	36.08	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N
144	20240502	100723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11090	-160	5	-1.42	95432840	8568	39.74	11250	11300	11060	14620	7880	11250	11138.29	0.53	-593	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1479	41.38	2.49	12	0.06	268.00	4460.00	16900	20230717	-34.38	8260	20231031	34.26	12700	-12.68	20240409	9230	20.15	20240206	16900	-34.38	20230717	8260	34.26	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N
145	20240502	090724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11150	-100	5	-0.89	3642870	326	1.51	11250	11250	11130	14620	7880	11250	11174.45	0.53	-86	11483	11366	11283	11166	11083	11325	11125	67	3370	500	8100	10	1	13334739	1487	41.60	2.50	12	0.00	268.00	4460.00	16900	20230717	-34.02	8260	20231031	34.99	12700	-12.20	20240409	9230	20.80	20240206	16900	-34.02	20230717	8260	34.99	20231031	2.28	N	159010	500	66 억	70147	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History