KissMeData/290670/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	300	2	1.30	228543400	9805	56.96	23500	23550	23150	30050	16250	23150	23296.20	0.58	459	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1843	-22.46	2.27	12	0.12	-1044.00	10340.00	66900	20230602	-64.95	23000	20240530	1.96	33200	-29.37	20240308	23000	1.96	20240530	66900	-64.95	20230602	23000	1.96	20240530	4.06	N	290670	500	39 억	45411	N	N	10	N	N
3	20240531	151137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	200	2	0.86	214971050	9229	53.61	23500	23550	23150	30050	16250	23150	23292.99	0.58	449	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1835	-22.37	2.26	12	0.12	-1044.00	10340.00	66900	20230602	-65.10	23000	20240530	1.52	33200	-29.67	20240308	23000	1.52	20240530	66900	-65.10	20230602	23000	1.52	20240530	4.06	N	290670	500	39 억	45411	N	N	28	N	N
4	20240531	141135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	0	3	0.00	175183800	7520	43.69	23500	23550	23150	30050	16250	23150	23295.72	0.58	311	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1819	-22.17	2.24	12	0.10	-1044.00	10340.00	66900	20230602	-65.40	23000	20240530	0.65	33200	-30.27	20240308	23000	0.65	20240530	66900	-65.40	20230602	23000	0.65	20240530	4.06	N	290670	500	39 억	45411	N	N	28	N	N
5	20240531	131139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	100	2	0.43	158567650	6804	39.53	23500	23550	23150	30050	16250	23150	23305.06	0.58	147	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1827	-22.27	2.25	12	0.09	-1044.00	10340.00	66900	20230602	-65.25	23000	20240530	1.09	33200	-29.97	20240308	23000	1.09	20240530	66900	-65.25	20230602	23000	1.09	20240530	4.06	N	290670	500	39 억	45411	N	N	28	N	N
6	20240531	121140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	0	3	0.00	149713850	6423	37.31	23500	23550	23150	30050	16250	23150	23309.02	0.58	147	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1819	-22.17	2.24	12	0.08	-1044.00	10340.00	66900	20230602	-65.40	23000	20240530	0.65	33200	-30.27	20240308	23000	0.65	20240530	66900	-65.40	20230602	23000	0.65	20240530	4.06	N	290670	500	39 억	45411	N	N	28	N	N
7	20240531	111138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	50	2	0.22	120881800	5180	30.09	23500	23550	23150	30050	16250	23150	23336.25	0.58	-187	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1823	-22.22	2.24	12	0.07	-1044.00	10340.00	66900	20230602	-65.32	23000	20240530	0.87	33200	-30.12	20240308	23000	0.87	20240530	66900	-65.32	20230602	23000	0.87	20240530	4.06	N	290670	500	39 억	45411	N	N	28	N	N
8	20240531	101134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	100	2	0.43	93491900	4002	23.25	23500	23550	23250	30050	16250	23150	23361.29	0.58	196	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1827	-22.27	2.25	12	0.05	-1044.00	10340.00	66900	20230602	-65.25	23000	20240530	1.09	33200	-29.97	20240308	23000	1.09	20240530	66900	-65.25	20230602	23000	1.09	20240530	4.06	N	290670	500	39 억	45411	N	N	28	N	N
9	20240531	091140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	250	2	1.08	23223700	991	5.76	23500	23550	23250	30050	16250	23150	23434.61	0.58	110	23716	23432	23216	22932	22716	23325	22825	39	6900	500	16660	50	1	7857660	1839	-22.41	2.26	12	0.01	-1044.00	10340.00	66900	20230602	-65.02	23000	20240530	1.74	33200	-29.52	20240308	23000	1.74	20240530	66900	-65.02	20230602	23000	1.74	20240530	4.06	N	290670	500	39 억	45411	N	N	28	N	N
10	20240530	161133	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23150	-300	5	-1.28	382546500	16516	76.78	23350	23500	23000	30450	16450	23450	23162.24	0.59	-909	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1819	-22.17	2.24	12	0.21	-1044.00	10340.00	66900	20230602	-65.40	23000	20240530	0.65	33200	-30.27	20240308	23000	0.65	20240530	66900	-65.40	20230602	23000	0.65	20240530	4.07	N	290670	500	39 억	46137	N	N	28	N	N
11	20240530	151132	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23100	-350	5	-1.49	367148550	15849	73.68	23350	23500	23000	30450	16450	23450	23165.41	0.59	-795	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1815	-22.13	2.23	12	0.20	-1044.00	10340.00	66900	20230602	-65.47	23000	20240530	0.43	33200	-30.42	20240308	23000	0.43	20240530	66900	-65.47	20230602	23000	0.43	20240530	4.07	N	290670	500	39 억	46137	N	N	82	N	N
12	20240530	141132	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23150	-300	5	-1.28	266767700	11500	53.46	23350	23500	23050	30450	16450	23450	23197.19	0.59	-313	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1819	-22.17	2.24	12	0.15	-1044.00	10340.00	66900	20230602	-65.40	23050	20240530	0.43	33200	-30.27	20240308	23050	0.43	20240530	66900	-65.40	20230602	23050	0.43	20240530	4.07	N	290670	500	39 억	46137	N	N	82	N	N
13	20240530	131134	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23100	-350	5	-1.49	220856600	9512	44.22	23350	23500	23050	30450	16450	23450	23218.73	0.59	54	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1815	-22.13	2.23	12	0.12	-1044.00	10340.00	66900	20230602	-65.47	23050	20240530	0.22	33200	-30.42	20240308	23050	0.22	20240530	66900	-65.47	20230602	23050	0.22	20240530	4.07	N	290670	500	39 억	46137	N	N	82	N	N
14	20240530	121131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23200	-250	5	-1.07	190933750	8220	38.21	23350	23500	23050	30450	16450	23450	23227.95	0.59	243	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1823	-22.22	2.24	12	0.10	-1044.00	10340.00	66900	20230602	-65.32	23050	20240530	0.65	33200	-30.12	20240308	23050	0.65	20240530	66900	-65.32	20230602	23050	0.65	20240530	4.07	N	290670	500	39 억	46137	N	N	82	N	N
15	20240530	111133	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23450	0	3	0.00	159815900	6881	31.99	23350	23500	23050	30450	16450	23450	23225.68	0.59	45	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1843	-22.46	2.27	12	0.09	-1044.00	10340.00	66900	20230602	-64.95	23050	20240530	1.74	33200	-29.37	20240308	23050	1.74	20240530	66900	-64.95	20230602	23050	1.74	20240530	4.07	N	290670	500	39 억	46137	N	N	82	N	N
16	20240530	101135	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23150	-300	5	-1.28	124423050	5358	24.91	23350	23500	23050	30450	16450	23450	23221.92	0.59	-167	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1819	-22.17	2.24	12	0.07	-1044.00	10340.00	66900	20230602	-65.40	23050	20240530	0.43	33200	-30.27	20240308	23050	0.43	20240530	66900	-65.40	20230602	23050	0.43	20240530	4.07	N	290670	500	39 억	46137	N	N	82	N	N
17	20240530	091134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-100	5	-0.43	8226350	352	1.64	23350	23450	23300	30450	16450	23450	23370.31	0.59	35	24050	23750	23500	23200	22950	23625	23075	39	7000	500	16880	50	1	7857660	1835	-22.37	2.26	12	0.00	-1044.00	10340.00	66900	20230602	-65.10	23100	20240419	1.08	33200	-29.67	20240308	23100	1.08	20240419	66900	-65.10	20230602	23100	1.08	20240419	4.07	N	290670	500	39 억	46137	N	N	82	N	N
18	20240529	161124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-350	5	-1.47	496397450	21201	105.61	23600	23800	23250	30900	16700	23800	23413.77	0.60	-1030	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1843	-22.46	2.27	12	0.27	-1044.00	10340.00	66900	20230602	-64.95	23100	20240419	1.52	33200	-29.37	20240308	23100	1.52	20240419	66900	-64.95	20230602	23100	1.52	20240419	4.07	N	290670	500	39 억	46818	N	N	82	N	N
19	20240529	151123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-450	5	-1.89	420828700	17967	89.50	23600	23800	23250	30900	16700	23800	23422.31	0.60	-530	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1835	-22.37	2.26	12	0.23	-1044.00	10340.00	66900	20230602	-65.10	23100	20240419	1.08	33200	-29.67	20240308	23100	1.08	20240419	66900	-65.10	20230602	23100	1.08	20240419	4.07	N	290670	500	39 억	46818	N	N	32	N	N
20	20240529	141124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-450	5	-1.89	345064600	14723	73.34	23600	23800	23250	30900	16700	23800	23437.11	0.60	-349	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1835	-22.37	2.26	12	0.19	-1044.00	10340.00	66900	20230602	-65.10	23100	20240419	1.08	33200	-29.67	20240308	23100	1.08	20240419	66900	-65.10	20230602	23100	1.08	20240419	4.07	N	290670	500	39 억	46818	N	N	32	N	N
21	20240529	131126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-350	5	-1.47	289798600	12362	61.58	23600	23800	23250	30900	16700	23800	23442.70	0.60	-198	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1843	-22.46	2.27	12	0.16	-1044.00	10340.00	66900	20230602	-64.95	23100	20240419	1.52	33200	-29.37	20240308	23100	1.52	20240419	66900	-64.95	20230602	23100	1.52	20240419	4.07	N	290670	500	39 억	46818	N	N	32	N	N
22	20240529	121125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-400	5	-1.68	205121800	8735	43.51	23600	23800	23350	30900	16700	23800	23482.75	0.60	-539	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1839	-22.41	2.26	12	0.11	-1044.00	10340.00	66900	20230602	-65.02	23100	20240419	1.30	33200	-29.52	20240308	23100	1.30	20240419	66900	-65.02	20230602	23100	1.30	20240419	4.07	N	290670	500	39 억	46818	N	N	32	N	N
23	20240529	111125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-250	5	-1.05	153467250	6529	32.52	23600	23800	23350	30900	16700	23800	23505.48	0.60	-237	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1850	-22.56	2.28	12	0.08	-1044.00	10340.00	66900	20230602	-64.80	23100	20240419	1.95	33200	-29.07	20240308	23100	1.95	20240419	66900	-64.80	20230602	23100	1.95	20240419	4.07	N	290670	500	39 억	46818	N	N	32	N	N
24	20240529	101118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-450	5	-1.89	110967800	4719	23.51	23600	23800	23350	30900	16700	23800	23515.11	0.60	-863	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1835	-22.37	2.26	12	0.06	-1044.00	10340.00	66900	20230602	-65.10	23100	20240419	1.08	33200	-29.67	20240308	23100	1.08	20240419	66900	-65.10	20230602	23100	1.08	20240419	4.07	N	290670	500	39 억	46818	N	N	32	N	N
25	20240529	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-200	5	-0.84	30845750	1307	6.51	23600	23800	23450	30900	16700	23800	23600.42	0.60	-9	24566	24182	23966	23582	23366	24075	23475	39	7100	500	17130	50	1	7857660	1854	-22.61	2.28	12	0.02	-1044.00	10340.00	66900	20230602	-64.72	23100	20240419	2.16	33200	-28.92	20240308	23100	2.16	20240419	66900	-64.72	20230602	23100	2.16	20240419	4.07	N	290670	500	39 억	46818	N	N	32	N	N
26	20240528	161115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-500	5	-2.06	479348050	20032	68.82	24350	24350	23750	31550	17050	24300	23929.48	0.63	-3435	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1870	-22.80	2.30	12	0.25	-1044.00	10340.00	66900	20230602	-64.42	23100	20240419	3.03	33200	-28.31	20240308	23100	3.03	20240419	66900	-64.42	20230602	23100	3.03	20240419	4.08	N	290670	500	39 억	49734	N	N	32	N	N
27	20240528	151118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-500	5	-2.06	422309850	17635	60.59	24350	24350	23750	31550	17050	24300	23947.26	0.63	-3197	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1870	-22.80	2.30	12	0.22	-1044.00	10340.00	66900	20230602	-64.42	23100	20240419	3.03	33200	-28.31	20240308	23100	3.03	20240419	66900	-64.42	20230602	23100	3.03	20240419	4.08	N	290670	500	39 억	49734	N	N	187	N	N
28	20240528	141121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-350	5	-1.44	334430550	13948	47.92	24350	24350	23800	31550	17050	24300	23976.95	0.63	-3060	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1882	-22.94	2.32	12	0.18	-1044.00	10340.00	66900	20230602	-64.20	23100	20240419	3.68	33200	-27.86	20240308	23100	3.68	20240419	66900	-64.20	20230602	23100	3.68	20240419	4.08	N	290670	500	39 억	49734	N	N	187	N	N
29	20240528	131116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-350	5	-1.44	300199250	12519	43.01	24350	24350	23800	31550	17050	24300	23979.49	0.63	-2369	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1882	-22.94	2.32	12	0.16	-1044.00	10340.00	66900	20230602	-64.20	23100	20240419	3.68	33200	-27.86	20240308	23100	3.68	20240419	66900	-64.20	20230602	23100	3.68	20240419	4.08	N	290670	500	39 억	49734	N	N	187	N	N
30	20240528	121116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	-400	5	-1.65	247549800	10318	35.45	24350	24350	23800	31550	17050	24300	23992.03	0.63	-1261	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1878	-22.89	2.31	12	0.13	-1044.00	10340.00	66900	20230602	-64.28	23100	20240419	3.46	33200	-28.01	20240308	23100	3.46	20240419	66900	-64.28	20230602	23100	3.46	20240419	4.08	N	290670	500	39 억	49734	N	N	187	N	N
31	20240528	111101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-350	5	-1.44	187966000	7825	26.88	24350	24350	23850	31550	17050	24300	24021.21	0.63	-1179	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1882	-22.94	2.32	12	0.10	-1044.00	10340.00	66900	20230602	-64.20	23100	20240419	3.68	33200	-27.86	20240308	23100	3.68	20240419	66900	-64.20	20230602	23100	3.68	20240419	4.08	N	290670	500	39 억	49734	N	N	187	N	N
32	20240528	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	-400	5	-1.65	115482800	4794	16.47	24350	24350	23850	31550	17050	24300	24089.03	0.63	-664	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1878	-22.89	2.31	12	0.06	-1044.00	10340.00	66900	20230602	-64.28	23100	20240419	3.46	33200	-28.01	20240308	23100	3.46	20240419	66900	-64.28	20230602	23100	3.46	20240419	4.08	N	290670	500	39 억	49734	N	N	187	N	N
33	20240528	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	-50	5	-0.21	26142850	1078	3.70	24350	24350	24100	31550	17050	24300	24251.25	0.63	-606	25366	24832	24016	23482	22666	25100	23750	39	7250	500	17490	50	1	7857660	1905	-23.23	2.35	12	0.01	-1044.00	10340.00	66900	20230602	-63.75	23100	20240419	4.98	33200	-26.96	20240308	23100	4.98	20240419	66900	-63.75	20230602	23100	4.98	20240419	4.08	N	290670	500	39 억	49734	N	N	187	N	N
34	20240527	161102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	500	2	2.10	683736550	29016	214.38	23850	24550	23200	30900	16700	23800	23563.94	0.59	4087	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1909	-23.28	2.35	12	0.37	-1044.00	10340.00	66900	20230602	-63.68	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.08	N	290670	500	39 억	46102	N	N	187	N	N
35	20240527	151119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	400	2	1.68	640549400	27239	201.25	23850	24200	23200	30900	16700	23800	23515.89	0.59	3665	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1902	-23.18	2.34	12	0.35	-1044.00	10340.00	66900	20230602	-63.83	23100	20240419	4.76	33200	-27.11	20240308	23100	4.76	20240419	66900	-63.83	20230602	23100	4.76	20240419	4.08	N	290670	500	39 억	46102	N	N	0	N	N
36	20240527	141115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	50	2	0.21	566020400	24124	178.23	23850	24050	23200	30900	16700	23800	23462.96	0.59	1563	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1874	-22.84	2.31	12	0.31	-1044.00	10340.00	66900	20230602	-64.35	23100	20240419	3.25	33200	-28.16	20240308	23100	3.25	20240419	66900	-64.35	20230602	23100	3.25	20240419	4.08	N	290670	500	39 억	46102	N	N	0	N	N
37	20240527	131115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-500	5	-2.10	401795850	17118	126.47	23850	24050	23250	30900	16700	23800	23472.13	0.59	-1021	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1831	-22.32	2.25	12	0.22	-1044.00	10340.00	66900	20230602	-65.17	23100	20240419	0.87	33200	-29.82	20240308	23100	0.87	20240419	66900	-65.17	20230602	23100	0.87	20240419	4.08	N	290670	500	39 억	46102	N	N	0	N	N
38	20240527	121115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-400	5	-1.68	329877450	14036	103.70	23850	24050	23300	30900	16700	23800	23502.24	0.59	-912	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1839	-22.41	2.26	12	0.18	-1044.00	10340.00	66900	20230602	-65.02	23100	20240419	1.30	33200	-29.52	20240308	23100	1.30	20240419	66900	-65.02	20230602	23100	1.30	20240419	4.08	N	290670	500	39 억	46102	N	N	0	N	N
39	20240527	111114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-300	5	-1.26	268912500	11426	84.42	23850	24050	23300	30900	16700	23800	23535.14	0.59	-159	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1847	-22.51	2.27	12	0.15	-1044.00	10340.00	66900	20230602	-64.87	23100	20240419	1.73	33200	-29.22	20240308	23100	1.73	20240419	66900	-64.87	20230602	23100	1.73	20240419	4.08	N	290670	500	39 억	46102	N	N	0	N	N
40	20240527	101113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-300	5	-1.26	208173700	8833	65.26	23850	24050	23300	30900	16700	23800	23567.72	0.59	-54	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1847	-22.51	2.27	12	0.11	-1044.00	10340.00	66900	20230602	-64.87	23100	20240419	1.73	33200	-29.22	20240308	23100	1.73	20240419	66900	-64.87	20230602	23100	1.73	20240419	4.08	N	290670	500	39 억	46102	N	N	0	N	N
41	20240527	091115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-200	5	-0.84	120992500	5116	37.80	23850	24050	23500	30900	16700	23800	23649.82	0.59	-93	24600	24200	23950	23550	23300	24075	23425	39	7100	500	17130	50	1	7857660	1854	-22.61	2.28	12	0.07	-1044.00	10340.00	66900	20230602	-64.72	23100	20240419	2.16	33200	-28.92	20240308	23100	2.16	20240419	66900	-64.72	20230602	23100	2.16	20240419	4.08	N	290670	500	39 억	46102	N	N	0	N	N
42	20240524	161012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-550	5	-2.26	323686400	13494	101.15	24350	24350	23700	31650	17050	24350	23988.59	0.62	-2456	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1870	-22.80	2.30	12	0.17	-1044.00	10340.00	66900	20230602	-64.42	23100	20240419	3.03	33200	-28.31	20240308	23100	3.03	20240419	66900	-64.42	20230602	23100	3.03	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
43	20240524	151013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	-500	5	-2.05	289495650	12058	90.38	24350	24350	23700	31650	17050	24350	24008.60	0.62	-2089	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1874	-22.84	2.31	12	0.15	-1044.00	10340.00	66900	20230602	-64.35	23100	20240419	3.25	33200	-28.16	20240308	23100	3.25	20240419	66900	-64.35	20230602	23100	3.25	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
44	20240524	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-350	5	-1.44	211911150	8802	65.98	24350	24350	23950	31650	17050	24350	24075.34	0.62	-1860	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1886	-22.99	2.32	12	0.11	-1044.00	10340.00	66900	20230602	-64.13	23100	20240419	3.90	33200	-27.71	20240308	23100	3.90	20240419	66900	-64.13	20230602	23100	3.90	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
45	20240524	131014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-300	5	-1.23	189502400	7868	58.98	24350	24350	23950	31650	17050	24350	24085.21	0.62	-1624	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1890	-23.04	2.33	12	0.10	-1044.00	10340.00	66900	20230602	-64.05	23100	20240419	4.11	33200	-27.56	20240308	23100	4.11	20240419	66900	-64.05	20230602	23100	4.11	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
46	20240524	121016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-300	5	-1.23	140720450	5833	43.72	24350	24350	23950	31650	17050	24350	24124.88	0.62	-730	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1890	-23.04	2.33	12	0.07	-1044.00	10340.00	66900	20230602	-64.05	23100	20240419	4.11	33200	-27.56	20240308	23100	4.11	20240419	66900	-64.05	20230602	23100	4.11	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
47	20240524	111013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	-200	5	-0.82	84070050	3477	26.06	24350	24350	24000	31650	17050	24350	24178.90	0.62	-337	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1898	-23.13	2.34	12	0.04	-1044.00	10340.00	66900	20230602	-63.90	23100	20240419	4.55	33200	-27.26	20240308	23100	4.55	20240419	66900	-63.90	20230602	23100	4.55	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
48	20240524	101021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-50	5	-0.21	67095100	2775	20.80	24350	24350	24000	31650	17050	24350	24178.41	0.62	-65	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1909	-23.28	2.35	12	0.04	-1044.00	10340.00	66900	20230602	-63.68	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
49	20240524	091014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-250	5	-1.03	15654700	648	4.86	24350	24350	24000	31650	17050	24350	24158.49	0.62	-122	24950	24650	24300	24000	23650	24800	24150	39	7300	500	17530	50	1	7857660	1894	-23.08	2.33	12	0.01	-1044.00	10340.00	66900	20230602	-63.98	23100	20240419	4.33	33200	-27.41	20240308	23100	4.33	20240419	66900	-63.98	20230602	23100	4.33	20240419	4.10	N	290670	500	39 억	48427	N	N	2	N	N
50	20240523	161012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	150	2	0.62	316047850	13023	96.96	23950	24600	23950	31450	16950	24200	24268.44	0.57	3654	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1913	-23.32	2.35	12	0.17	-1044.00	10340.00	66900	20230602	-63.60	23100	20240419	5.41	33200	-26.66	20240308	23100	5.41	20240419	66900	-63.60	20230602	23100	5.41	20240419	4.09	N	290670	500	39 억	44981	N	N	2	N	N
51	20240523	151014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	100	2	0.41	305945100	12608	93.87	23950	24600	23950	31450	16950	24200	24265.96	0.57	3574	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1909	-23.28	2.35	12	0.16	-1044.00	10340.00	66900	20230602	-63.68	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.09	N	290670	500	39 억	44981	N	N	0	N	N
52	20240523	141018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	150	2	0.62	216932600	8938	66.54	23950	24600	23950	31450	16950	24200	24270.83	0.57	1999	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1913	-23.32	2.35	12	0.11	-1044.00	10340.00	66900	20230602	-63.60	23100	20240419	5.41	33200	-26.66	20240308	23100	5.41	20240419	66900	-63.60	20230602	23100	5.41	20240419	4.09	N	290670	500	39 억	44981	N	N	0	N	N
53	20240523	131017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	150	2	0.62	135823150	5610	41.77	23950	24600	23950	31450	16950	24200	24210.90	0.57	828	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1913	-23.32	2.35	12	0.07	-1044.00	10340.00	66900	20230602	-63.60	23100	20240419	5.41	33200	-26.66	20240308	23100	5.41	20240419	66900	-63.60	20230602	23100	5.41	20240419	4.09	N	290670	500	39 억	44981	N	N	0	N	N
54	20240523	121012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	100	2	0.41	120113600	4964	36.96	23950	24600	23950	31450	16950	24200	24196.94	0.57	828	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1909	-23.28	2.35	12	0.06	-1044.00	10340.00	66900	20230602	-63.68	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.09	N	290670	500	39 억	44981	N	N	0	N	N
55	20240523	111010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	100	2	0.41	96961550	4010	29.85	23950	24600	23950	31450	16950	24200	24179.93	0.57	938	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1909	-23.28	2.35	12	0.05	-1044.00	10340.00	66900	20230602	-63.68	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.09	N	290670	500	39 억	44981	N	N	0	N	N
56	20240523	101013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	200	2	0.83	78662850	3258	24.26	23950	24600	23950	31450	16950	24200	24144.50	0.57	992	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1917	-23.37	2.36	12	0.04	-1044.00	10340.00	66900	20230602	-63.53	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	66900	-63.53	20230602	23100	5.63	20240419	4.09	N	290670	500	39 억	44981	N	N	0	N	N
57	20240523	091018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	50	2	0.21	25247200	1052	7.83	23950	24400	23950	31450	16950	24200	23999.05	0.57	-84	24933	24566	24383	24016	23833	24475	23925	39	7250	500	17420	50	1	7857660	1905	-23.23	2.35	12	0.01	-1044.00	10340.00	66900	20230602	-63.75	23100	20240419	4.98	33200	-26.96	20240308	23100	4.98	20240419	66900	-63.75	20230602	23100	4.98	20240419	4.09	N	290670	500	39 억	44981	N	N	0	N	N
58	20240522	161003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	50	2	0.21	326709500	13374	81.79	24300	24750	24200	31350	16950	24150	24429.10	0.60	-2354	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1902	-23.18	2.34	12	0.17	-1044.00	10340.00	66900	20230602	-63.83	23100	20240419	4.76	33200	-27.11	20240308	23100	4.76	20240419	66900	-63.83	20230602	23100	4.76	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
59	20240522	151011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	150	2	0.62	287351700	11750	71.86	24300	24750	24250	31350	16950	24150	24455.49	0.60	-2123	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1909	-23.28	2.35	12	0.15	-1044.00	10340.00	66900	20230602	-63.68	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
60	20240522	141010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	200	2	0.83	257520850	10524	64.36	24300	24750	24250	31350	16950	24150	24469.89	0.60	-1693	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1913	-23.32	2.35	12	0.13	-1044.00	10340.00	66900	20230602	-63.60	23100	20240419	5.41	33200	-26.66	20240308	23100	5.41	20240419	66900	-63.60	20230602	23100	5.41	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
61	20240522	131007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	200	2	0.83	233884800	9554	58.43	24300	24750	24250	31350	16950	24150	24480.34	0.60	-1577	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1913	-23.32	2.35	12	0.12	-1044.00	10340.00	66900	20230602	-63.60	23100	20240419	5.41	33200	-26.66	20240308	23100	5.41	20240419	66900	-63.60	20230602	23100	5.41	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
62	20240522	121127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	250	2	1.04	222688100	9095	55.62	24300	24750	24250	31350	16950	24150	24484.71	0.60	-1427	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1917	-23.37	2.36	12	0.12	-1044.00	10340.00	66900	20230602	-63.53	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	66900	-63.53	20230602	23100	5.63	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
63	20240522	111013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	250	2	1.04	137887250	5635	34.46	24300	24750	24250	31350	16950	24150	24469.84	0.60	-784	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1917	-23.37	2.36	12	0.07	-1044.00	10340.00	66900	20230602	-63.53	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	66900	-63.53	20230602	23100	5.63	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
64	20240522	101009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	250	2	1.04	87875650	3582	21.91	24300	24750	24250	31350	16950	24150	24532.67	0.60	-438	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1917	-23.37	2.36	12	0.05	-1044.00	10340.00	66900	20230602	-63.53	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	66900	-63.53	20230602	23100	5.63	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
65	20240522	091011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	450	2	1.86	21481050	879	5.38	24300	24600	24250	31350	16950	24150	24438.38	0.60	-150	25150	24650	24350	23850	23550	24500	23700	39	7200	500	17380	50	1	7857660	1933	-23.56	2.38	12	0.01	-1044.00	10340.00	66900	20230602	-63.23	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	66900	-63.23	20230602	23100	6.49	20240419	4.07	N	290670	500	39 억	47235	N	N	2	N	N
66	20240521	160955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	-700	5	-2.82	397475050	16312	102.19	24700	24850	24050	32300	17400	24850	24367.38	0.66	-5072	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1898	-23.13	2.34	12	0.21	-1044.00	10340.00	66900	20230602	-63.90	23100	20240419	4.55	33200	-27.26	20240308	23100	4.55	20240419	66900	-63.90	20230602	23100	4.55	20240419	4.05	N	290670	500	39 억	52090	N	N	1	N	N
67	20240521	151006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	-700	5	-2.82	361476600	14819	92.84	24700	24850	24100	32300	17400	24850	24392.75	0.66	-4798	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1898	-23.13	2.34	12	0.19	-1044.00	10340.00	66900	20230602	-63.90	23100	20240419	4.55	33200	-27.26	20240308	23100	4.55	20240419	66900	-63.90	20230602	23100	4.55	20240419	4.05	N	290670	500	39 억	52090	N	N	12	N	N
68	20240521	141006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-550	5	-2.21	300388200	12293	77.01	24700	24850	24200	32300	17400	24850	24435.68	0.66	-4119	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1909	-23.28	2.35	12	0.16	-1044.00	10340.00	66900	20230602	-63.68	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.05	N	290670	500	39 억	52090	N	N	12	N	N
69	20240521	131006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-450	5	-1.81	252488200	10321	64.66	24700	24850	24300	32300	17400	24850	24463.50	0.66	-3978	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1917	-23.37	2.36	12	0.13	-1044.00	10340.00	66900	20230602	-63.53	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	66900	-63.53	20230602	23100	5.63	20240419	4.05	N	290670	500	39 억	52090	N	N	12	N	N
70	20240521	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	-400	5	-1.61	223565400	9132	57.21	24700	24850	24300	32300	17400	24850	24481.50	0.66	-3700	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1921	-23.42	2.36	12	0.12	-1044.00	10340.00	66900	20230602	-63.45	23100	20240419	5.84	33200	-26.36	20240308	23100	5.84	20240419	66900	-63.45	20230602	23100	5.84	20240419	4.05	N	290670	500	39 억	52090	N	N	12	N	N
71	20240521	111003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	-400	5	-1.61	168429250	6870	43.04	24700	24850	24350	32300	17400	24850	24516.58	0.66	-2148	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1921	-23.42	2.36	12	0.09	-1044.00	10340.00	66900	20230602	-63.45	23100	20240419	5.84	33200	-26.36	20240308	23100	5.84	20240419	66900	-63.45	20230602	23100	5.84	20240419	4.05	N	290670	500	39 억	52090	N	N	12	N	N
72	20240521	101004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	-500	5	-2.01	139389400	5682	35.60	24700	24850	24350	32300	17400	24850	24531.69	0.66	-2317	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1913	-23.32	2.35	12	0.07	-1044.00	10340.00	66900	20230602	-63.60	23100	20240419	5.41	33200	-26.66	20240308	23100	5.41	20240419	66900	-63.60	20230602	23100	5.41	20240419	4.05	N	290670	500	39 억	52090	N	N	12	N	N
73	20240521	091001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	-200	5	-0.80	32447150	1314	8.23	24700	24850	24550	32300	17400	24850	24693.30	0.66	-405	25716	25282	25066	24632	24416	25175	24525	39	7450	500	17890	50	1	7857660	1937	-23.61	2.38	12	0.02	-1044.00	10340.00	66900	20230602	-63.15	23100	20240419	6.71	33200	-25.75	20240308	23100	6.71	20240419	66900	-63.15	20230602	23100	6.71	20240419	4.05	N	290670	500	39 억	52090	N	N	12	N	N
74	20240517	161006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25550	600	2	2.40	1176987600	45538	286.78	24750	26400	24700	32400	17500	24950	25846.28	0.76	-255	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	2008	-24.47	2.47	12	0.58	-1044.00	10340.00	66900	20230602	-61.81	23100	20240419	10.61	33200	-23.04	20240308	23100	10.61	20240419	66900	-61.81	20230602	23100	10.61	20240419	4.10	N	290670	500	39 억	59371	N	N	10	N	N
75	20240517	151009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25600	650	2	2.61	1137684300	44003	277.11	24750	26400	24700	32400	17500	24950	25854.70	0.76	200	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	2012	-24.52	2.48	12	0.56	-1044.00	10340.00	66900	20230602	-61.73	23100	20240419	10.82	33200	-22.89	20240308	23100	10.82	20240419	66900	-61.73	20230602	23100	10.82	20240419	4.10	N	290670	500	39 억	59371	N	N	76	N	N
76	20240517	141001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25700	750	2	3.01	1059168750	40940	257.82	24750	26400	24700	32400	17500	24950	25871.24	0.76	55	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	2019	-24.62	2.49	12	0.52	-1044.00	10340.00	66900	20230602	-61.58	23100	20240419	11.26	33200	-22.59	20240308	23100	11.26	20240419	66900	-61.58	20230602	23100	11.26	20240419	4.10	N	290670	500	39 억	59371	N	N	76	N	N
77	20240517	130953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25750	800	2	3.21	1012361200	39114	246.33	24750	26400	24700	32400	17500	24950	25882.32	0.76	976	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	2023	-24.66	2.49	12	0.50	-1044.00	10340.00	66900	20230602	-61.51	23100	20240419	11.47	33200	-22.44	20240308	23100	11.47	20240419	66900	-61.51	20230602	23100	11.47	20240419	4.10	N	290670	500	39 억	59371	N	N	76	N	N
78	20240517	120953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	1050	2	4.21	921354550	35592	224.15	24750	26400	24700	32400	17500	24950	25886.56	0.76	2187	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	2043	-24.90	2.51	12	0.45	-1044.00	10340.00	66900	20230602	-61.14	23100	20240419	12.55	33200	-21.69	20240308	23100	12.55	20240419	66900	-61.14	20230602	23100	12.55	20240419	4.10	N	290670	500	39 억	59371	N	N	76	N	N
79	20240517	110953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25950	1000	2	4.01	837857150	32372	203.87	24750	26400	24700	32400	17500	24950	25882.16	0.76	3357	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	2039	-24.86	2.51	12	0.41	-1044.00	10340.00	66900	20230602	-61.21	23100	20240419	12.34	33200	-21.84	20240308	23100	12.34	20240419	66900	-61.21	20230602	23100	12.34	20240419	4.10	N	290670	500	39 억	59371	N	N	76	N	N
80	20240517	100948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	1300	2	5.21	598489350	23177	145.96	24750	26400	24700	32400	17500	24950	25822.55	0.76	3721	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	2063	-25.14	2.54	12	0.29	-1044.00	10340.00	66900	20230602	-60.76	23100	20240419	13.64	33200	-20.93	20240308	23100	13.64	20240419	66900	-60.76	20230602	23100	13.64	20240419	4.10	N	290670	500	39 억	59371	N	N	76	N	N
81	20240517	090955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	-100	5	-0.40	26184900	1056	6.65	24750	25150	24700	32400	17500	24950	24796.31	0.76	-98	25550	25250	24900	24600	24250	25400	24750	39	7450	500	17960	50	1	7857660	1953	-23.80	2.40	12	0.01	-1044.00	10340.00	66900	20230602	-62.86	23100	20240419	7.58	33200	-25.15	20240308	23100	7.58	20240419	66900	-62.86	20230602	23100	7.58	20240419	4.10	N	290670	500	39 억	59371	N	N	76	N	N
82	20240516	160946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	450	2	1.84	394382600	15865	118.84	24550	25200	24550	31850	17150	24500	24858.66	0.68	4894	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1960	-23.90	2.41	12	0.20	-1044.00	10340.00	66900	20230602	-62.71	23100	20240419	8.01	33200	-24.85	20240308	23100	8.01	20240419	66900	-62.71	20230602	23100	8.01	20240419	4.09	N	290670	500	39 억	53786	N	N	76	N	N
83	20240516	150944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	300	2	1.22	381032950	15329	114.82	24550	25200	24550	31850	17150	24500	24857.00	0.68	4753	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1949	-23.75	2.40	12	0.20	-1044.00	10340.00	66900	20230602	-62.93	23100	20240419	7.36	33200	-25.30	20240308	23100	7.36	20240419	66900	-62.93	20230602	23100	7.36	20240419	4.09	N	290670	500	39 억	53786	N	N	38	N	N
84	20240516	140951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	500	2	2.04	353813750	14237	106.64	24550	25200	24550	31850	17150	24500	24851.71	0.68	4469	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1964	-23.95	2.42	12	0.18	-1044.00	10340.00	66900	20230602	-62.63	23100	20240419	8.23	33200	-24.70	20240308	23100	8.23	20240419	66900	-62.63	20230602	23100	8.23	20240419	4.09	N	290670	500	39 억	53786	N	N	38	N	N
85	20240516	130945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	600	2	2.45	327325650	13182	98.74	24550	25150	24550	31850	17150	24500	24831.26	0.68	4847	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1972	-24.04	2.43	12	0.17	-1044.00	10340.00	66900	20230602	-62.48	23100	20240419	8.66	33200	-24.40	20240308	23100	8.66	20240419	66900	-62.48	20230602	23100	8.66	20240419	4.09	N	290670	500	39 억	53786	N	N	38	N	N
86	20240516	120942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	300	2	1.22	194646150	7865	58.91	24550	24950	24550	31850	17150	24500	24748.40	0.68	1395	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1949	-23.75	2.40	12	0.10	-1044.00	10340.00	66900	20230602	-62.93	23100	20240419	7.36	33200	-25.30	20240308	23100	7.36	20240419	66900	-62.93	20230602	23100	7.36	20240419	4.09	N	290670	500	39 억	53786	N	N	38	N	N
87	20240516	110941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	150	2	0.61	165151650	6675	50.00	24550	24950	24550	31850	17150	24500	24741.82	0.68	614	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1937	-23.61	2.38	12	0.08	-1044.00	10340.00	66900	20230602	-63.15	23100	20240419	6.71	33200	-25.75	20240308	23100	6.71	20240419	66900	-63.15	20230602	23100	6.71	20240419	4.09	N	290670	500	39 억	53786	N	N	38	N	N
88	20240516	100945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	200	2	0.82	100028600	4036	30.23	24550	24950	24550	31850	17150	24500	24784.09	0.68	866	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1941	-23.66	2.39	12	0.05	-1044.00	10340.00	66900	20230602	-63.08	23100	20240419	6.93	33200	-25.60	20240308	23100	6.93	20240419	66900	-63.08	20230602	23100	6.93	20240419	4.09	N	290670	500	39 억	53786	N	N	38	N	N
89	20240516	090945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	400	2	1.63	27518550	1108	8.30	24550	24900	24550	31850	17150	24500	24836.24	0.68	643	25066	24782	24416	24132	23766	24925	24275	39	7350	500	17640	50	1	7857660	1957	-23.85	2.41	12	0.01	-1044.00	10340.00	66900	20230602	-62.78	23100	20240419	7.79	33200	-25.00	20240308	23100	7.79	20240419	66900	-62.78	20230602	23100	7.79	20240419	4.09	N	290670	500	39 억	53786	N	N	38	N	N
90	20240514	160956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	450	2	1.87	322662200	13215	74.86	24100	24700	24050	31250	16850	24050	24416.30	0.62	4910	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1925	-23.47	2.37	12	0.17	-1044.00	10340.00	67000	20230508	-63.43	23100	20240419	6.06	33200	-26.20	20240308	23100	6.06	20240419	66900	-63.38	20230602	23100	6.06	20240419	4.11	N	290670	500	39 억	48948	N	N	38	N	N
91	20240514	150958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	600	2	2.49	295904400	12124	68.68	24100	24700	24050	31250	16850	24050	24406.50	0.62	4289	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1937	-23.61	2.38	12	0.15	-1044.00	10340.00	67000	20230508	-63.21	23100	20240419	6.71	33200	-25.75	20240308	23100	6.71	20240419	66900	-63.15	20230602	23100	6.71	20240419	4.11	N	290670	500	39 억	48948	N	N	10	N	N
92	20240514	140957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	500	2	2.08	235766300	9683	54.85	24100	24600	24050	31250	16850	24050	24348.48	0.62	4081	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1929	-23.52	2.37	12	0.12	-1044.00	10340.00	67000	20230508	-63.36	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	66900	-63.30	20230602	23100	6.28	20240419	4.11	N	290670	500	39 억	48948	N	N	10	N	N
93	20240514	130959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	350	2	1.46	164675150	6780	38.40	24100	24600	24050	31250	16850	24050	24288.37	0.62	2574	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1917	-23.37	2.36	12	0.09	-1044.00	10340.00	67000	20230508	-63.58	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	66900	-63.53	20230602	23100	5.63	20240419	4.11	N	290670	500	39 억	48948	N	N	10	N	N
94	20240514	120954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	250	2	1.04	144416150	5950	33.70	24100	24600	24050	31250	16850	24050	24271.62	0.62	2155	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1909	-23.28	2.35	12	0.08	-1044.00	10340.00	67000	20230508	-63.73	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.11	N	290670	500	39 억	48948	N	N	10	N	N
95	20240514	110956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	250	2	1.04	135270050	5574	31.57	24100	24600	24050	31250	16850	24050	24268.04	0.62	1966	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1909	-23.28	2.35	12	0.07	-1044.00	10340.00	67000	20230508	-63.73	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.11	N	290670	500	39 억	48948	N	N	10	N	N
96	20240514	100953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	250	2	1.04	121545250	5010	28.38	24100	24600	24050	31250	16850	24050	24260.53	0.62	1852	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1909	-23.28	2.35	12	0.06	-1044.00	10340.00	67000	20230508	-63.73	23100	20240419	5.19	33200	-26.81	20240308	23100	5.19	20240419	66900	-63.68	20230602	23100	5.19	20240419	4.11	N	290670	500	39 억	48948	N	N	10	N	N
97	20240514	090955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	500	2	2.08	45518300	1876	10.63	24100	24600	24050	31250	16850	24050	24263.49	0.62	532	24750	24400	24200	23850	23650	24300	23750	39	7200	500	17310	50	1	7857660	1929	-23.52	2.37	12	0.02	-1044.00	10340.00	67000	20230508	-63.36	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	66900	-63.30	20230602	23100	6.28	20240419	4.11	N	290670	500	39 억	48948	N	N	10	N	N
98	20240513	160953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-500	5	-2.04	416252750	17259	188.52	24450	24550	24000	31900	17200	24550	24117.93	0.57	4112	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1890	-23.04	2.33	12	0.22	-1044.00	10340.00	67500	20230504	-64.37	23100	20240419	4.11	33200	-27.56	20240308	23100	4.11	20240419	66900	-64.05	20230602	23100	4.11	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
99	20240513	150956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-450	5	-1.83	357464850	14816	161.84	24450	24550	24000	31900	17200	24550	24126.83	0.57	3200	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1894	-23.08	2.33	12	0.19	-1044.00	10340.00	67500	20230504	-64.30	23100	20240419	4.33	33200	-27.41	20240308	23100	4.33	20240419	66900	-63.98	20230602	23100	4.33	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
100	20240513	140956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	-400	5	-1.63	248904650	10319	112.71	24450	24550	24000	31900	17200	24550	24120.84	0.57	1615	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1898	-23.13	2.34	12	0.13	-1044.00	10340.00	67500	20230504	-64.22	23100	20240419	4.55	33200	-27.26	20240308	23100	4.55	20240419	66900	-63.90	20230602	23100	4.55	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
101	20240513	130950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-450	5	-1.83	225429000	9344	102.06	24450	24550	24000	31900	17200	24550	24125.35	0.57	1527	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1894	-23.08	2.33	12	0.12	-1044.00	10340.00	67500	20230504	-64.30	23100	20240419	4.33	33200	-27.41	20240308	23100	4.33	20240419	66900	-63.98	20230602	23100	4.33	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
102	20240513	120953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	-350	5	-1.43	187092000	7751	84.66	24450	24550	24000	31900	17200	24550	24137.58	0.57	1373	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1902	-23.18	2.34	12	0.10	-1044.00	10340.00	67500	20230504	-64.15	23100	20240419	4.76	33200	-27.11	20240308	23100	4.76	20240419	66900	-63.83	20230602	23100	4.76	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
103	20240513	110953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-550	5	-2.24	170760350	7075	77.28	24450	24550	24000	31900	17200	24550	24135.50	0.57	1266	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1886	-22.99	2.32	12	0.09	-1044.00	10340.00	67500	20230504	-64.44	23100	20240419	3.90	33200	-27.71	20240308	23100	3.90	20240419	66900	-64.13	20230602	23100	3.90	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
104	20240513	100952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-450	5	-1.83	71081050	2936	32.07	24450	24550	24050	31900	17200	24550	24209.70	0.57	-39	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1894	-23.08	2.33	12	0.04	-1044.00	10340.00	67500	20230504	-64.30	23100	20240419	4.33	33200	-27.41	20240308	23100	4.33	20240419	66900	-63.98	20230602	23100	4.33	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
105	20240513	090955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-150	5	-0.61	7379100	302	3.30	24450	24550	24350	31900	17200	24550	24432.55	0.57	-52	25116	24832	24666	24382	24216	24750	24300	39	7350	500	17670	50	1	7857660	1917	-23.37	2.36	12	0.00	-1044.00	10340.00	67500	20230504	-63.85	23100	20240419	5.63	33200	-26.51	20240308	23100	5.63	20240419	66900	-63.53	20230602	23100	5.63	20240419	4.10	N	290670	500	39 억	44725	N	N	10	N	N
106	20240510	160925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-50	5	-0.20	219889500	8922	69.95	24800	24950	24500	31950	17250	24600	24645.97	0.57	-271	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1929	-23.52	2.37	12	0.11	-1044.00	10340.00	67500	20230504	-63.63	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	66900	-63.30	20230602	23100	6.28	20240419	4.11	N	290670	500	39 억	45004	N	N	10	N	N
107	20240510	150933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	0	3	0.00	199011250	8072	63.28	24800	24950	24500	31950	17250	24600	24654.52	0.57	-281	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1933	-23.56	2.38	12	0.10	-1044.00	10340.00	67500	20230504	-63.56	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	66900	-63.23	20230602	23100	6.49	20240419	4.11	N	290670	500	39 억	45004	N	N	34	N	N
108	20240510	140936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-50	5	-0.20	176178350	7144	56.01	24800	24950	24500	31950	17250	24600	24661.02	0.57	-217	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1929	-23.52	2.37	12	0.09	-1044.00	10340.00	67500	20230504	-63.63	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	66900	-63.30	20230602	23100	6.28	20240419	4.11	N	290670	500	39 억	45004	N	N	34	N	N
109	20240510	130927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	50	2	0.20	145486000	5896	46.23	24800	24950	24500	31950	17250	24600	24675.37	0.57	-217	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1937	-23.61	2.38	12	0.08	-1044.00	10340.00	67500	20230504	-63.48	23100	20240419	6.71	33200	-25.75	20240308	23100	6.71	20240419	66900	-63.15	20230602	23100	6.71	20240419	4.11	N	290670	500	39 억	45004	N	N	34	N	N
110	20240510	120922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	0	3	0.00	140748350	5704	44.72	24800	24950	24500	31950	17250	24600	24675.38	0.57	-93	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1933	-23.56	2.38	12	0.07	-1044.00	10340.00	67500	20230504	-63.56	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	66900	-63.23	20230602	23100	6.49	20240419	4.11	N	290670	500	39 억	45004	N	N	34	N	N
111	20240510	110927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-50	5	-0.20	133158450	5396	42.30	24800	24950	24500	31950	17250	24600	24677.25	0.57	-63	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1929	-23.52	2.37	12	0.07	-1044.00	10340.00	67500	20230504	-63.63	23100	20240419	6.28	33200	-26.05	20240308	23100	6.28	20240419	66900	-63.30	20230602	23100	6.28	20240419	4.11	N	290670	500	39 억	45004	N	N	34	N	N
112	20240510	100926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	50	2	0.20	93061950	3765	29.52	24800	24950	24500	31950	17250	24600	24717.65	0.57	177	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1937	-23.61	2.38	12	0.05	-1044.00	10340.00	67500	20230504	-63.48	23100	20240419	6.71	33200	-25.75	20240308	23100	6.71	20240419	66900	-63.15	20230602	23100	6.71	20240419	4.11	N	290670	500	39 억	45004	N	N	34	N	N
113	20240510	090928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	300	2	1.22	32608950	1321	10.36	24800	24950	24500	31950	17250	24600	24685.05	0.57	650	25233	24916	24733	24416	24233	24825	24325	39	7350	500	17710	50	1	7857660	1957	-23.85	2.41	12	0.02	-1044.00	10340.00	67500	20230504	-63.11	23100	20240419	7.79	33200	-25.00	20240308	23100	7.79	20240419	66900	-62.78	20230602	23100	7.79	20240419	4.11	N	290670	500	39 억	45004	N	N	34	N	N
114	20240509	160946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-400	5	-1.60	307017800	12413	137.98	25000	25050	24550	32500	17500	25000	24733.60	0.61	-3148	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1933	-23.56	2.38	12	0.16	-1044.00	10340.00	67500	20230504	-63.56	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	66900	-63.23	20230602	23100	6.49	20240419	4.09	N	290670	500	39 억	47990	N	N	34	N	N
115	20240509	150944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-400	5	-1.60	277463150	11212	124.63	25000	25050	24550	32500	17500	25000	24746.98	0.61	-2912	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1933	-23.56	2.38	12	0.14	-1044.00	10340.00	67500	20230504	-63.56	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	66900	-63.23	20230602	23100	6.49	20240419	4.09	N	290670	500	39 억	47990	N	N	48	N	N
116	20240509	140839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-400	5	-1.60	225355700	9094	101.09	25000	25050	24600	32500	17500	25000	24780.70	0.61	-2450	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1933	-23.56	2.38	12	0.12	-1044.00	10340.00	67500	20230504	-63.56	23100	20240419	6.49	33200	-25.90	20240308	23100	6.49	20240419	66900	-63.23	20230602	23100	6.49	20240419	4.09	N	290670	500	39 억	47990	N	N	48	N	N
117	20240509	130928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	-200	5	-0.80	168992200	6810	75.70	25000	25050	24650	32500	17500	25000	24815.30	0.61	-1365	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1949	-23.75	2.40	12	0.09	-1044.00	10340.00	67500	20230504	-63.26	23100	20240419	7.36	33200	-25.30	20240308	23100	7.36	20240419	66900	-62.93	20230602	23100	7.36	20240419	4.09	N	290670	500	39 억	47990	N	N	48	N	N
118	20240509	120925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	-200	5	-0.80	146917100	5920	65.81	25000	25050	24650	32500	17500	25000	24817.08	0.61	-864	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1949	-23.75	2.40	12	0.08	-1044.00	10340.00	67500	20230504	-63.26	23100	20240419	7.36	33200	-25.30	20240308	23100	7.36	20240419	66900	-62.93	20230602	23100	7.36	20240419	4.09	N	290670	500	39 억	47990	N	N	48	N	N
119	20240509	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24800	-200	5	-0.80	135083650	5442	60.49	25000	25050	24650	32500	17500	25000	24822.43	0.61	-561	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1949	-23.75	2.40	12	0.07	-1044.00	10340.00	67500	20230504	-63.26	23100	20240419	7.36	33200	-25.30	20240308	23100	7.36	20240419	66900	-62.93	20230602	23100	7.36	20240419	4.09	N	290670	500	39 억	47990	N	N	48	N	N
120	20240509	100916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	0	3	0.00	63119250	2539	28.22	25000	25050	24750	32500	17500	25000	24859.89	0.61	200	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1964	-23.95	2.42	12	0.03	-1044.00	10340.00	67500	20230504	-62.96	23100	20240419	8.23	33200	-24.70	20240308	23100	8.23	20240419	66900	-62.63	20230602	23100	8.23	20240419	4.09	N	290670	500	39 억	47990	N	N	48	N	N
121	20240509	090913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	-100	5	-0.40	9819550	394	4.38	25000	25000	24850	32500	17500	25000	24922.72	0.61	212	25566	25282	24966	24682	24366	25425	24825	39	7500	500	18000	50	1	7857660	1957	-23.85	2.41	12	0.01	-1044.00	10340.00	67500	20230504	-63.11	23100	20240419	7.79	33200	-25.00	20240308	23100	7.79	20240419	66900	-62.78	20230602	23100	7.79	20240419	4.09	N	290670	500	39 억	47990	N	N	48	N	N
122	20240508	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-100	5	-0.40	223687850	8978	74.19	24650	25250	24650	32600	17600	25100	24915.03	0.61	141	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1964	-23.95	2.42	12	0.11	-1044.00	10340.00	67500	20230504	-62.96	23100	20240419	8.23	33200	-24.70	20240308	23100	8.23	20240419	67000	-62.69	20230508	23100	8.23	20240419	4.10	N	290670	500	39 억	47834	N	N	48	N	N
123	20240508	150911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	-150	5	-0.60	210862000	8465	69.95	24650	25250	24650	32600	17600	25100	24909.86	0.61	113	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1960	-23.90	2.41	12	0.11	-1044.00	10340.00	67500	20230504	-63.04	23100	20240419	8.01	33200	-24.85	20240308	23100	8.01	20240419	67000	-62.76	20230508	23100	8.01	20240419	4.10	N	290670	500	39 억	47834	N	N	6	N	N
124	20240508	140905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	-250	5	-1.00	183937550	7384	61.02	24650	25250	24650	32600	17600	25100	24910.29	0.61	61	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1953	-23.80	2.40	12	0.09	-1044.00	10340.00	67500	20230504	-63.19	23100	20240419	7.58	33200	-25.15	20240308	23100	7.58	20240419	67000	-62.91	20230508	23100	7.58	20240419	4.10	N	290670	500	39 억	47834	N	N	6	N	N
125	20240508	130903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	-350	5	-1.39	168186150	6749	55.77	24650	25250	24650	32600	17600	25100	24920.16	0.61	96	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1945	-23.71	2.39	12	0.09	-1044.00	10340.00	67500	20230504	-63.33	23100	20240419	7.14	33200	-25.45	20240308	23100	7.14	20240419	67000	-63.06	20230508	23100	7.14	20240419	4.10	N	290670	500	39 억	47834	N	N	6	N	N
126	20240508	120901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	-250	5	-1.00	135589150	5434	44.91	24650	25250	24650	32600	17600	25100	24952.00	0.61	455	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1953	-23.80	2.40	12	0.07	-1044.00	10340.00	67500	20230504	-63.19	23100	20240419	7.58	33200	-25.15	20240308	23100	7.58	20240419	67000	-62.91	20230508	23100	7.58	20240419	4.10	N	290670	500	39 억	47834	N	N	6	N	N
127	20240508	110942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	-200	5	-0.80	123076000	4932	40.76	24650	25250	24650	32600	17600	25100	24954.58	0.61	639	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1957	-23.85	2.41	12	0.06	-1044.00	10340.00	67500	20230504	-63.11	23100	20240419	7.79	33200	-25.00	20240308	23100	7.79	20240419	67000	-62.84	20230508	23100	7.79	20240419	4.10	N	290670	500	39 억	47834	N	N	6	N	N
128	20240508	100913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	-50	5	-0.20	84218050	3375	27.89	24650	25250	24650	32600	17600	25100	24953.50	0.61	538	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1968	-23.99	2.42	12	0.04	-1044.00	10340.00	67500	20230504	-62.89	23100	20240419	8.44	33200	-24.55	20240308	23100	8.44	20240419	67000	-62.61	20230508	23100	8.44	20240419	4.10	N	290670	500	39 억	47834	N	N	6	N	N
129	20240508	090917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	-150	5	-0.60	18096250	731	6.04	24650	24950	24650	32600	17600	25100	24755.47	0.61	275	26066	25582	25166	24682	24266	25375	24475	39	7500	500	18070	50	1	7857660	1960	-23.90	2.41	12	0.01	-1044.00	10340.00	67500	20230504	-63.04	23100	20240419	8.01	33200	-24.85	20240308	23100	8.01	20240419	67000	-62.76	20230508	23100	8.01	20240419	4.10	N	290670	500	39 억	47834	N	N	6	N	N
130	20240503	160933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	300	2	1.20	327272450	12980	123.76	25150	25600	24750	32350	17450	24900	25213.73	0.66	-1698	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1980	-24.14	2.44	12	0.17	-1044.00	10340.00	67500	20230504	-62.67	23100	20240419	9.09	33200	-24.10	20240308	23100	9.09	20240419	67500	-62.67	20230504	23100	9.09	20240419	4.12	N	290670	500	39 억	51550	N	N	13	N	N
131	20240503	150932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	100	2	0.40	253098750	10013	95.47	25150	25600	24900	32350	17450	24900	25277.01	0.66	-514	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1964	-23.95	2.42	12	0.13	-1044.00	10340.00	67500	20230504	-62.96	23100	20240419	8.23	33200	-24.70	20240308	23100	8.23	20240419	67500	-62.96	20230504	23100	8.23	20240419	4.12	N	290670	500	39 억	51550	N	N	31	N	N
132	20240503	140934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	150	2	0.60	234214250	9258	88.27	25150	25600	24900	32350	17450	24900	25298.58	0.66	-266	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1968	-23.99	2.42	12	0.12	-1044.00	10340.00	67500	20230504	-62.89	23100	20240419	8.44	33200	-24.55	20240308	23100	8.44	20240419	67500	-62.89	20230504	23100	8.44	20240419	4.12	N	290670	500	39 억	51550	N	N	31	N	N
133	20240503	130934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	250	2	1.00	220441200	8709	83.04	25150	25600	24900	32350	17450	24900	25311.88	0.66	-199	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1976	-24.09	2.43	12	0.11	-1044.00	10340.00	67500	20230504	-62.74	23100	20240419	8.87	33200	-24.25	20240308	23100	8.87	20240419	67500	-62.74	20230504	23100	8.87	20240419	4.12	N	290670	500	39 억	51550	N	N	31	N	N
134	20240503	120930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	350	2	1.41	213937000	8450	80.57	25150	25600	24900	32350	17450	24900	25317.99	0.66	-291	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1984	-24.19	2.44	12	0.11	-1044.00	10340.00	67500	20230504	-62.59	23100	20240419	9.31	33200	-23.95	20240308	23100	9.31	20240419	67500	-62.59	20230504	23100	9.31	20240419	4.12	N	290670	500	39 억	51550	N	N	31	N	N
135	20240503	110930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	150	2	0.60	192386700	7591	72.38	25150	25600	24900	32350	17450	24900	25344.05	0.66	-32	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1968	-23.99	2.42	12	0.10	-1044.00	10340.00	67500	20230504	-62.89	23100	20240419	8.44	33200	-24.55	20240308	23100	8.44	20240419	67500	-62.89	20230504	23100	8.44	20240419	4.12	N	290670	500	39 억	51550	N	N	31	N	N
136	20240503	100927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	400	2	1.61	139475400	5486	52.31	25150	25600	24950	32350	17450	24900	25423.88	0.66	784	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1988	-24.23	2.45	12	0.07	-1044.00	10340.00	67500	20230504	-62.52	23100	20240419	9.52	33200	-23.80	20240308	23100	9.52	20240419	67500	-62.52	20230504	23100	9.52	20240419	4.12	N	290670	500	39 억	51550	N	N	31	N	N
137	20240503	090923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	300	2	1.20	11115000	443	4.22	25150	25200	24950	32350	17450	24900	25090.29	0.66	-25	25600	25250	25050	24700	24500	25150	24600	39	7450	500	17920	50	1	7857660	1980	-24.14	2.44	12	0.01	-1044.00	10340.00	67500	20230504	-62.67	23100	20240419	9.09	33200	-24.10	20240308	23100	9.09	20240419	67500	-62.67	20230504	23100	9.09	20240419	4.12	N	290670	500	39 억	51550	N	N	31	N	N
138	20240502	160917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	-400	5	-1.58	254234800	10163	66.49	25250	25400	24850	32850	17750	25300	25015.72	0.68	-2326	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1957	-23.85	2.41	12	0.13	-1044.00	10340.00	68400	20230425	-63.60	23100	20240419	7.79	33200	-25.00	20240308	23100	7.79	20240419	67500	-63.11	20230504	23100	7.79	20240419	4.14	N	290670	500	39 억	53771	N	N	31	N	N
139	20240502	150924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	-400	5	-1.58	236375200	9445	61.79	25250	25400	24900	32850	17750	25300	25026.49	0.68	-2199	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1957	-23.85	2.41	12	0.12	-1044.00	10340.00	68400	20230425	-63.60	23100	20240419	7.79	33200	-25.00	20240308	23100	7.79	20240419	67500	-63.11	20230504	23100	7.79	20240419	4.14	N	290670	500	39 억	53771	N	N	20	N	N
140	20240502	140919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	-250	5	-0.99	197946400	7907	51.73	25250	25400	24900	32850	17750	25300	25034.32	0.68	-1616	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1968	-23.99	2.42	12	0.10	-1044.00	10340.00	68400	20230425	-63.38	23100	20240419	8.44	33200	-24.55	20240308	23100	8.44	20240419	67500	-62.89	20230504	23100	8.44	20240419	4.14	N	290670	500	39 억	53771	N	N	20	N	N
141	20240502	130915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	-250	5	-0.99	178194050	7120	46.58	25250	25400	24900	32850	17750	25300	25027.25	0.68	-1388	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1968	-23.99	2.42	12	0.09	-1044.00	10340.00	68400	20230425	-63.38	23100	20240419	8.44	33200	-24.55	20240308	23100	8.44	20240419	67500	-62.89	20230504	23100	8.44	20240419	4.14	N	290670	500	39 억	53771	N	N	20	N	N
142	20240502	120914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	-150	5	-0.59	155461300	6210	40.63	25250	25400	24900	32850	17750	25300	25034.03	0.68	-1372	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1976	-24.09	2.43	12	0.08	-1044.00	10340.00	68400	20230425	-63.23	23100	20240419	8.87	33200	-24.25	20240308	23100	8.87	20240419	67500	-62.74	20230504	23100	8.87	20240419	4.14	N	290670	500	39 억	53771	N	N	20	N	N
143	20240502	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	-250	5	-0.99	125833700	5025	32.88	25250	25400	24900	32850	17750	25300	25041.53	0.68	-906	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1968	-23.99	2.42	12	0.06	-1044.00	10340.00	68400	20230425	-63.38	23100	20240419	8.44	33200	-24.55	20240308	23100	8.44	20240419	67500	-62.89	20230504	23100	8.44	20240419	4.14	N	290670	500	39 억	53771	N	N	20	N	N
144	20240502	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	-150	5	-0.59	74073900	2957	19.35	25250	25400	24900	32850	17750	25300	25050.36	0.68	69	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1976	-24.09	2.43	12	0.04	-1044.00	10340.00	68400	20230425	-63.23	23100	20240419	8.87	33200	-24.25	20240308	23100	8.87	20240419	67500	-62.74	20230504	23100	8.87	20240419	4.14	N	290670	500	39 억	53771	N	N	20	N	N
145	20240502	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	-200	5	-0.79	18897900	750	4.91	25250	25400	24900	32850	17750	25300	25197.20	0.68	-176	25766	25532	25266	25032	24766	25650	25150	39	7550	500	18210	50	1	7857660	1972	-24.04	2.43	12	0.01	-1044.00	10340.00	68400	20230425	-63.30	23100	20240419	8.66	33200	-24.40	20240308	23100	8.66	20240419	67500	-62.81	20230504	23100	8.66	20240419	4.14	N	290670	500	39 억	53771	N	N	20	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History