KissMeData/053080/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18320	-730	5	-3.83	10659381940	573255	83.18	18710	18990	18220	24750	13340	19050	18596.29	0.47	115058	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2382	21.11	1.41	12	4.41	868.00	13035.00	33350	20230823	-45.07	9690	20230524	89.06	24450	-25.07	20240411	12900	42.02	20240125	33350	-45.07	20230823	9710	88.67	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
3	20240531	150543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18540	-510	5	-2.68	9894123540	531666	77.14	18710	18990	18220	24750	13340	19050	18609.57	0.47	100336	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2410	21.36	1.42	12	4.09	868.00	13035.00	33350	20230823	-44.41	9690	20230524	91.33	24450	-24.17	20240411	12900	43.72	20240125	33350	-44.41	20230823	9710	90.94	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
4	20240531	140546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18860	-190	5	-1.00	8715819070	468598	67.99	18710	18990	18220	24750	13340	19050	18599.68	0.47	96757	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2452	21.73	1.45	12	3.60	868.00	13035.00	33350	20230823	-43.45	9690	20230524	94.63	24450	-22.86	20240411	12900	46.20	20240125	33350	-43.45	20230823	9710	94.23	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
5	20240531	130548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18710	-340	5	-1.78	8383433420	450942	65.43	18710	18990	18220	24750	13340	19050	18590.83	0.47	90939	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2432	21.56	1.44	12	3.47	868.00	13035.00	33350	20230823	-43.90	9690	20230524	93.09	24450	-23.48	20240411	12900	45.04	20240125	33350	-43.90	20230823	9710	92.69	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
6	20240531	120550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18890	-160	5	-0.84	7956448900	428240	62.14	18710	18990	18220	24750	13340	19050	18579.30	0.47	91241	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2456	21.76	1.45	12	3.29	868.00	13035.00	33350	20230823	-43.36	9690	20230524	94.94	24450	-22.74	20240411	12900	46.43	20240125	33350	-43.36	20230823	9710	94.54	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
7	20240531	110547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18550	-500	5	-2.62	6896402850	371869	53.96	18710	18950	18220	24750	13340	19050	18545.11	0.47	73861	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2411	21.37	1.42	12	2.86	868.00	13035.00	33350	20230823	-44.38	9690	20230524	91.43	24450	-24.13	20240411	12900	43.80	20240125	33350	-44.38	20230823	9710	91.04	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
8	20240531	100549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18670	-380	5	-1.99	5789668260	312213	45.30	18710	18950	18220	24750	13340	19050	18543.80	0.47	69852	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2427	21.51	1.43	12	2.40	868.00	13035.00	33350	20230823	-44.02	9690	20230524	92.67	24450	-23.64	20240411	12900	44.73	20240125	33350	-44.02	20230823	9710	92.28	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
9	20240531	090545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18740	-310	5	-1.63	1191366100	63612	9.23	18710	18950	18590	24750	13340	19050	18728.11	0.47	14437	20716	19882	19466	18632	18216	19675	18425	65	5700	500	11810	10	1	12999807	2436	21.59	1.44	12	0.49	868.00	13035.00	33350	20230823	-43.81	9690	20230524	93.40	24450	-23.35	20240411	12900	45.27	20240125	33350	-43.81	20230823	9710	93.00	20230608	5.71	N	053080	500	64 억	60704	N	N	N	N
10	20240530	160543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19050	-540	5	-2.76	13345330280	678103	22.04	19270	20300	19050	25450	13720	19590	19681.03	0.57	-12762	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	10	1	12999807	2476	21.95	1.46	12	5.22	868.00	13035.00	33350	20230823	-42.88	9690	20230524	96.59	24450	-22.09	20240411	12900	47.67	20240125	33350	-42.88	20230823	9710	96.19	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
11	20240530	150544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19360	-230	5	-1.17	12368390480	627080	20.39	19270	20300	19130	25450	13720	19590	19723.89	0.57	-18807	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	10	1	12999807	2517	22.30	1.49	12	4.82	868.00	13035.00	33350	20230823	-41.95	9690	20230524	99.79	24450	-20.82	20240411	12900	50.08	20240125	33350	-41.95	20230823	9710	99.38	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
12	20240530	140545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19440	-150	5	-0.77	11518571330	583460	18.97	19270	20300	19130	25450	13720	19590	19741.97	0.57	-18079	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	10	1	12999807	2527	22.40	1.49	12	4.49	868.00	13035.00	33350	20230823	-41.71	9690	20230524	100.62	24450	-20.49	20240411	12900	50.70	20240125	33350	-41.71	20230823	9710	100.21	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
13	20240530	130545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19680	90	2	0.46	10208762640	516785	16.80	19270	20300	19130	25450	13720	19590	19754.53	0.57	-14252	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	10	1	12999807	2558	22.67	1.51	12	3.98	868.00	13035.00	33350	20230823	-40.99	9690	20230524	103.10	24450	-19.51	20240411	12900	52.56	20240125	33350	-40.99	20230823	9710	102.68	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
14	20240530	120544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19700	110	2	0.56	9555460850	483533	15.72	19270	20300	19130	25450	13720	19590	19761.93	0.57	-9944	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	10	1	12999807	2561	22.70	1.51	12	3.72	868.00	13035.00	33350	20230823	-40.93	9690	20230524	103.30	24450	-19.43	20240411	12900	52.71	20240125	33350	-40.93	20230823	9710	102.88	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
15	20240530	110545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20050	460	2	2.35	8513482450	430981	14.01	19270	20300	19130	25450	13720	19590	19753.92	0.57	-8823	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	50	1	12999807	2606	23.10	1.54	12	3.32	868.00	13035.00	33350	20230823	-39.88	9690	20230524	106.91	24450	-18.00	20240411	12900	55.43	20240125	33350	-39.88	20230823	9710	106.49	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
16	20240530	100545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19870	280	2	1.43	6397961930	324702	10.56	19270	20300	19130	25450	13720	19590	19704.28	0.57	-15460	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	10	1	12999807	2583	22.89	1.52	12	2.50	868.00	13035.00	33350	20230823	-40.42	9690	20230524	105.06	24450	-18.73	20240411	12900	54.03	20240125	33350	-40.42	20230823	9710	104.63	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
17	20240530	090545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19580	-10	5	-0.05	923996150	47822	1.55	19270	19590	19130	25450	13720	19590	19318.73	0.57	-674	22543	21066	20223	18746	17903	20645	18325	65	5860	500	12140	10	1	12999807	2545	22.56	1.50	12	0.37	868.00	13035.00	33350	20230823	-41.29	9690	20230524	102.06	24450	-19.92	20240411	12900	51.78	20240125	33350	-41.29	20230823	9710	101.65	20230608	5.85	N	053080	500	64 억	73977	N	N	N	N
18	20240529	160540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19590	570	2	3.00	63040034530	3048028	200.68	19750	21700	19380	24700	13320	19020	20687.13	1.00	-56921	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	10	1	12999807	2547	22.57	1.50	12	23.45	868.00	13035.00	33350	20230823	-41.26	9610	20230522	103.85	24450	-19.88	20240411	12900	51.86	20240125	33350	-41.26	20230823	9710	101.75	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
19	20240529	150538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19860	840	2	4.42	61547308290	2972038	195.68	19750	21700	19380	24700	13320	19020	20713.04	1.00	-71228	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	10	1	12999807	2582	22.88	1.52	12	22.86	868.00	13035.00	33350	20230823	-40.45	9610	20230522	106.66	24450	-18.77	20240411	12900	53.95	20240125	33350	-40.45	20230823	9710	104.53	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
20	20240529	140540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19540	520	2	2.73	58256854070	2806527	184.78	19750	21700	19380	24700	13320	19020	20762.26	1.00	-72965	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	10	1	12999807	2540	22.51	1.50	12	21.59	868.00	13035.00	33350	20230823	-41.41	9610	20230522	103.33	24450	-20.08	20240411	12900	51.47	20240125	33350	-41.41	20230823	9710	101.24	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
21	20240529	130540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20100	1080	2	5.68	54929849800	2637535	173.66	19750	21700	19750	24700	13320	19020	20831.33	1.00	-80856	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	50	1	12999807	2613	23.16	1.54	12	20.29	868.00	13035.00	33350	20230823	-39.73	9610	20230522	109.16	24450	-17.79	20240411	12900	55.81	20240125	33350	-39.73	20230823	9710	107.00	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
22	20240529	120543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20200	1180	2	6.20	53334401030	2557975	168.42	19750	21700	19750	24700	13320	19020	20855.59	1.00	-79580	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	50	1	12999807	2626	23.27	1.55	12	19.68	868.00	13035.00	33350	20230823	-39.43	9610	20230522	110.20	24450	-17.38	20240411	12900	56.59	20240125	33350	-39.43	20230823	9710	108.03	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
23	20240529	110541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20250	1230	2	6.47	50647260930	2424570	159.64	19750	21700	19750	24700	13320	19020	20894.94	1.00	-85700	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	50	1	12999807	2632	23.33	1.55	12	18.65	868.00	13035.00	33350	20230823	-39.28	9610	20230522	110.72	24450	-17.18	20240411	12900	56.98	20240125	33350	-39.28	20230823	9710	108.55	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
24	20240529	100540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19980	960	2	5.05	46438687620	2217894	146.03	19750	21700	19750	24700	13320	19020	20944.66	1.00	-82392	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	10	1	12999807	2597	23.02	1.53	12	17.06	868.00	13035.00	33350	20230823	-40.09	9610	20230522	107.91	24450	-18.28	20240411	12900	54.88	20240125	33350	-40.09	20230823	9710	105.77	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
25	20240529	090536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	21350	2330	2	12.25	13802435070	666726	43.90	19750	21400	19750	24700	13320	19020	20720.83	1.00	7952	20620	19820	18970	18170	17320	20220	18570	65	5680	500	11790	50	1	12999807	2775	24.60	1.64	12	5.13	868.00	13035.00	33350	20230823	-35.98	9610	20230522	122.16	24450	-12.68	20240411	12900	65.50	20240125	33350	-35.98	20230823	9710	119.88	20230608	5.86	N	053080	500	64 억	130020	N	N	N	N
26	20240528	160537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19020	1040	2	5.78	28684898930	1500206	139.02	18310	19770	18120	23350	12590	17980	19120.69	0.51	60030	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2473	21.91	1.46	12	11.54	868.00	13035.00	33350	20230823	-42.97	9610	20230522	97.92	24450	-22.21	20240411	12900	47.44	20240125	33350	-42.97	20230823	9710	95.88	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
27	20240528	150539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19010	1030	2	5.73	28000257680	1464162	135.68	18310	19770	18120	23350	12590	17980	19123.74	0.51	62757	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2471	21.90	1.46	12	11.26	868.00	13035.00	33350	20230823	-43.00	9610	20230522	97.81	24450	-22.25	20240411	12900	47.36	20240125	33350	-43.00	20230823	9710	95.78	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
28	20240528	140540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18970	990	2	5.51	25247526810	1319928	122.31	18310	19770	18120	23350	12590	17980	19127.96	0.51	97084	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2466	21.85	1.46	12	10.15	868.00	13035.00	33350	20230823	-43.12	9610	20230522	97.40	24450	-22.41	20240411	12900	47.05	20240125	33350	-43.12	20230823	9710	95.37	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
29	20240528	130537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18790	810	2	4.51	23860717420	1246408	115.50	18310	19770	18120	23350	12590	17980	19143.58	0.51	97129	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2443	21.65	1.44	12	9.59	868.00	13035.00	33350	20230823	-43.66	9610	20230522	95.53	24450	-23.15	20240411	12900	45.66	20240125	33350	-43.66	20230823	9710	93.51	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
30	20240528	120538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18900	920	2	5.12	22849452040	1192863	110.54	18310	19770	18120	23350	12590	17980	19155.14	0.51	110535	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2457	21.77	1.45	12	9.18	868.00	13035.00	33350	20230823	-43.33	9610	20230522	96.67	24450	-22.70	20240411	12900	46.51	20240125	33350	-43.33	20230823	9710	94.64	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
31	20240528	110526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19070	1090	2	6.06	20895885330	1089811	100.99	18310	19770	18120	23350	12590	17980	19173.86	0.51	101947	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2479	21.97	1.46	12	8.38	868.00	13035.00	33350	20230823	-42.82	9610	20230522	98.44	24450	-22.00	20240411	12900	47.83	20240125	33350	-42.82	20230823	9710	96.40	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
32	20240528	100538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19610	1630	2	9.07	17377720420	907952	84.14	18310	19770	18120	23350	12590	17980	19139.47	0.51	93558	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2549	22.59	1.50	12	6.98	868.00	13035.00	33350	20230823	-41.20	9610	20230522	104.06	24450	-19.80	20240411	12900	52.02	20240125	33350	-41.20	20230823	9710	101.96	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
33	20240528	090539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	270	2	1.50	917788350	50288	4.66	18310	18360	18120	23350	12590	17980	18250.64	0.51	2305	19520	18750	18180	17410	16840	19135	17795	65	5370	500	11140	10	1	12999807	2372	21.03	1.40	12	0.39	868.00	13035.00	33350	20230823	-45.28	9610	20230522	89.91	24450	-25.36	20240411	12900	41.47	20240125	33350	-45.28	20230823	9710	87.95	20230608	5.37	N	053080	500	64 억	65776	N	N	N	N
34	20240527	160528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17980	-70	5	-0.39	19416489170	1068126	21.48	17840	18950	17610	23450	12640	18050	18178.83	0.98	-64697	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2337	20.71	1.38	12	8.22	868.00	13035.00	33350	20230823	-46.09	9480	20230518	89.66	24450	-26.46	20240411	12900	39.38	20240125	33350	-46.09	20230823	9710	85.17	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
35	20240527	150538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17960	-90	5	-0.50	18837225220	1035904	20.83	17840	18950	17610	23450	12640	18050	18184.61	0.98	-65475	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2335	20.69	1.38	12	7.97	868.00	13035.00	33350	20230823	-46.15	9480	20230518	89.45	24450	-26.54	20240411	12900	39.22	20240125	33350	-46.15	20230823	9710	84.96	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
36	20240527	140537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18000	-50	5	-0.28	17270552220	948382	19.07	17840	18950	17610	23450	12640	18050	18210.90	0.98	-67288	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2340	20.74	1.38	12	7.30	868.00	13035.00	33350	20230823	-46.03	9480	20230518	89.87	24450	-26.38	20240411	12900	39.53	20240125	33350	-46.03	20230823	9710	85.38	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
37	20240527	130536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17760	-290	5	-1.61	9492764270	525491	10.57	17840	18710	17610	23450	12640	18050	18064.62	0.98	-13298	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2309	20.46	1.36	12	4.04	868.00	13035.00	33350	20230823	-46.75	9480	20230518	87.34	24450	-27.36	20240411	12900	37.67	20240125	33350	-46.75	20230823	9710	82.90	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
38	20240527	120538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17770	-280	5	-1.55	8736854120	482942	9.71	17840	18710	17610	23450	12640	18050	18091.07	0.98	-19897	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2310	20.47	1.36	12	3.71	868.00	13035.00	33350	20230823	-46.72	9480	20230518	87.45	24450	-27.32	20240411	12900	37.75	20240125	33350	-46.72	20230823	9710	83.01	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
39	20240527	110537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17920	-130	5	-0.72	7713195160	425635	8.56	17840	18710	17610	23450	12640	18050	18121.97	0.98	-23298	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2330	20.65	1.37	12	3.27	868.00	13035.00	33350	20230823	-46.27	9480	20230518	89.03	24450	-26.71	20240411	12900	38.91	20240125	33350	-46.27	20230823	9710	84.55	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
40	20240527	100534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18120	70	2	0.39	6556177560	361410	7.27	17840	18710	17610	23450	12640	18050	18141.08	0.98	-30724	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2356	20.88	1.39	12	2.78	868.00	13035.00	33350	20230823	-45.67	9480	20230518	91.14	24450	-25.89	20240411	12900	40.47	20240125	33350	-45.67	20230823	9710	86.61	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
41	20240527	090536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18150	100	2	0.55	1612188700	90455	1.82	17840	18180	17610	23450	12640	18050	17817.74	0.98	-3489	22236	20142	18456	16362	14676	21190	17410	65	5400	500	11190	10	1	12999807	2359	20.91	1.39	12	0.70	868.00	13035.00	33350	20230823	-45.58	9480	20230518	91.46	24450	-25.77	20240411	12900	40.70	20240125	33350	-45.58	20230823	9710	86.92	20230608	5.23	N	053080	500	64 억	127477	N	N	N	N
42	20240524	160510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18050	1380	2	8.28	94128805730	4933731	1026.25	16770	20550	16770	21650	11670	16670	19078.76	1.08	-12329	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2346	20.79	1.38	12	37.95	868.00	13035.00	33350	20230823	-45.88	9080	20230517	98.79	24450	-26.18	20240411	12900	39.92	20240125	33350	-45.88	20230823	9690	86.27	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
43	20240524	150509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18240	1570	2	9.42	92774853610	4858931	1010.70	16770	20550	16770	21650	11670	16670	19093.68	1.08	-23452	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2371	21.01	1.40	12	37.38	868.00	13035.00	33350	20230823	-45.31	9080	20230517	100.88	24450	-25.40	20240411	12900	41.40	20240125	33350	-45.31	20230823	9690	88.24	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
44	20240524	140511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18290	1620	2	9.72	89632078420	4686811	974.89	16770	20550	16770	21650	11670	16670	19124.32	1.08	-21705	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2378	21.07	1.40	12	36.05	868.00	13035.00	33350	20230823	-45.16	9080	20230517	101.43	24450	-25.19	20240411	12900	41.78	20240125	33350	-45.16	20230823	9690	88.75	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
45	20240524	130511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18230	1560	2	9.36	86794314180	4532111	942.71	16770	20550	16770	21650	11670	16670	19150.97	1.08	-22764	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2370	21.00	1.40	12	34.86	868.00	13035.00	33350	20230823	-45.34	9080	20230517	100.77	24450	-25.44	20240411	12900	41.32	20240125	33350	-45.34	20230823	9690	88.13	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
46	20240524	120509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19000	2330	2	13.98	80276369610	4181113	869.70	16770	20550	16770	21650	11670	16670	19199.76	1.08	-58700	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2470	21.89	1.46	12	32.16	868.00	13035.00	33350	20230823	-43.03	9080	20230517	109.25	24450	-22.29	20240411	12900	47.29	20240125	33350	-43.03	20230823	9690	96.08	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
47	20240524	110510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19130	2460	2	14.76	74084684480	3856498	802.18	16770	20550	16770	21650	11670	16670	19210.35	1.08	-27893	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2487	22.04	1.47	12	29.67	868.00	13035.00	33350	20230823	-42.64	9080	20230517	110.68	24450	-21.76	20240411	12900	48.29	20240125	33350	-42.64	20230823	9690	97.42	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
48	20240524	100512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18710	2040	2	12.24	39780336830	2119997	440.98	16770	19650	16770	21650	11670	16670	18764.34	1.08	-61007	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2432	21.56	1.44	12	16.31	868.00	13035.00	33350	20230823	-43.90	9080	20230517	106.06	24450	-23.48	20240411	12900	45.04	20240125	33350	-43.90	20230823	9690	93.09	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
49	20240524	090511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17400	730	2	4.38	1688064850	98282	20.44	16770	17440	16770	21650	11670	16670	17175.73	1.08	10525	17876	17272	16616	16012	15356	17575	16315	65	4980	500	10330	10	1	12999807	2262	20.05	1.33	12	0.76	868.00	13035.00	33350	20230823	-47.83	9080	20230517	91.63	24450	-28.83	20240411	12900	34.88	20240125	33350	-47.83	20230823	9690	79.57	20230524	5.22	N	053080	500	64 억	140047	N	N	N	N
50	20240523	160506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	900	2	5.71	7993257070	476965	259.93	15970	17220	15960	20500	11040	15770	16758.65	0.75	46151	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2167	19.21	1.28	12	3.67	868.00	13035.00	33350	20230823	-50.01	9030	20230516	84.61	24450	-31.82	20240411	12900	29.22	20240125	33350	-50.01	20230823	9690	72.03	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
51	20240523	150511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16730	960	2	6.09	7791376020	464870	253.34	15970	17220	15960	20500	11040	15770	16760.33	0.75	48322	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2175	19.27	1.28	12	3.58	868.00	13035.00	33350	20230823	-49.84	9030	20230516	85.27	24450	-31.57	20240411	12900	29.69	20240125	33350	-49.84	20230823	9690	72.65	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
52	20240523	140512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	930	2	5.90	7382898910	440392	240.00	15970	17220	15960	20500	11040	15770	16764.38	0.75	47733	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2171	19.24	1.28	12	3.39	868.00	13035.00	33350	20230823	-49.93	9030	20230516	84.94	24450	-31.70	20240411	12900	29.46	20240125	33350	-49.93	20230823	9690	72.34	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
53	20240523	130510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16810	1040	2	6.59	6864951420	409517	223.17	15970	17220	15960	20500	11040	15770	16763.53	0.75	47570	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2185	19.37	1.29	12	3.15	868.00	13035.00	33350	20230823	-49.60	9030	20230516	86.16	24450	-31.25	20240411	12900	30.31	20240125	33350	-49.60	20230823	9690	73.48	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
54	20240523	120508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16980	1210	2	7.67	6526976550	389506	212.27	15970	17220	15960	20500	11040	15770	16757.06	0.75	53867	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2207	19.56	1.30	12	3.00	868.00	13035.00	33350	20230823	-49.09	9030	20230516	88.04	24450	-30.55	20240411	12900	31.63	20240125	33350	-49.09	20230823	9690	75.23	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
55	20240523	110507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	1100	2	6.98	5896636790	352142	191.91	15970	17220	15960	20500	11040	15770	16745.05	0.75	52475	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2193	19.44	1.29	12	2.71	868.00	13035.00	33350	20230823	-49.42	9030	20230516	86.82	24450	-31.00	20240411	12900	30.78	20240125	33350	-49.42	20230823	9690	74.10	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
56	20240523	100507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17150	1380	2	8.75	4351013930	261336	142.42	15970	17220	15960	20500	11040	15770	16649.12	0.75	42330	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2229	19.76	1.32	12	2.01	868.00	13035.00	33350	20230823	-48.58	9030	20230516	89.92	24450	-29.86	20240411	12900	32.95	20240125	33350	-48.58	20230823	9690	76.99	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
57	20240523	090510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16180	410	2	2.60	388327640	24184	13.18	15970	16190	15960	20500	11040	15770	16057.21	0.75	6804	16263	16016	15723	15476	15183	15870	15330	65	4730	500	9770	10	1	12999807	2103	18.64	1.24	12	0.19	868.00	13035.00	33350	20230823	-51.48	9030	20230516	79.18	24450	-33.82	20240411	12900	25.43	20240125	33350	-51.48	20230823	9690	66.98	20230524	5.26	N	053080	500	64 억	96901	N	N	N	N
58	20240522	160503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	50	2	0.32	2849108920	181802	123.19	15940	15970	15430	20400	11010	15720	15671.32	0.86	-16113	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2050	18.17	1.21	12	1.40	868.00	13035.00	33350	20230823	-52.71	9030	20230516	74.64	24450	-35.50	20240411	12900	22.25	20240125	33350	-52.71	20230823	9610	64.10	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
59	20240522	150507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	-20	5	-0.13	2758840910	176066	119.31	15940	15970	15430	20400	11010	15720	15669.36	0.86	-17349	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2041	18.09	1.20	12	1.35	868.00	13035.00	33350	20230823	-52.92	9030	20230516	73.86	24450	-35.79	20240411	12900	21.71	20240125	33350	-52.92	20230823	9610	63.37	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
60	20240522	140508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	30	2	0.19	2570084730	164060	111.17	15940	15970	15430	20400	11010	15720	15665.52	0.86	-20125	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2047	18.15	1.21	12	1.26	868.00	13035.00	33350	20230823	-52.77	9030	20230516	74.42	24450	-35.58	20240411	12900	22.09	20240125	33350	-52.77	20230823	9610	63.89	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
61	20240522	130505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	100	2	0.64	2225889720	142213	96.37	15940	15970	15430	20400	11010	15720	15651.80	0.86	-13740	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2057	18.23	1.21	12	1.09	868.00	13035.00	33350	20230823	-52.56	9030	20230516	75.19	24450	-35.30	20240411	12900	22.64	20240125	33350	-52.56	20230823	9610	64.62	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
62	20240522	120505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	-160	5	-1.02	1754384540	112268	76.08	15940	15970	15430	20400	11010	15720	15626.76	0.86	-23938	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2023	17.93	1.19	12	0.86	868.00	13035.00	33350	20230823	-53.34	9030	20230516	72.31	24450	-36.36	20240411	12900	20.62	20240125	33350	-53.34	20230823	9610	61.91	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
63	20240522	110508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	-210	5	-1.34	1523694650	97434	66.02	15940	15970	15430	20400	11010	15720	15638.22	0.86	-25094	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2016	17.87	1.19	12	0.75	868.00	13035.00	33350	20230823	-53.49	9030	20230516	71.76	24450	-36.56	20240411	12900	20.23	20240125	33350	-53.49	20230823	9610	61.39	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
64	20240522	100506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-270	5	-1.72	1226086770	78204	52.99	15940	15970	15450	20400	11010	15720	15678.06	0.86	-26146	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2008	17.80	1.19	12	0.60	868.00	13035.00	33350	20230823	-53.67	9030	20230516	71.10	24450	-36.81	20240411	12900	19.77	20240125	33350	-53.67	20230823	9610	60.77	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
65	20240522	090505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15840	120	2	0.76	331911900	20873	14.14	15940	15970	15820	20400	11010	15720	15901.49	0.86	-7811	16240	15980	15740	15480	15240	15860	15360	65	4680	500	9740	10	1	12999807	2059	18.25	1.22	12	0.16	868.00	13035.00	33350	20230823	-52.50	9030	20230516	75.42	24450	-35.21	20240411	12900	22.79	20240125	33350	-52.50	20230823	9610	64.83	20230522	5.28	N	053080	500	64 억	112234	N	N	N	N
66	20240521	160501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	-80	5	-0.51	2295566350	146805	98.12	15870	16000	15500	20500	11060	15800	15636.78	0.64	26742	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2044	18.11	1.21	12	1.13	868.00	13035.00	33350	20230823	-52.86	9030	20230516	74.09	24450	-35.71	20240411	12900	21.86	20240125	33350	-52.86	20230823	9610	63.58	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
67	20240521	150506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	-140	5	-0.89	2157393500	137995	92.23	15870	16000	15500	20500	11060	15800	15633.85	0.64	22130	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2036	18.04	1.20	12	1.06	868.00	13035.00	33350	20230823	-53.04	9030	20230516	73.42	24450	-35.95	20240411	12900	21.40	20240125	33350	-53.04	20230823	9610	62.96	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
68	20240521	140504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	-40	5	-0.25	1964515000	125670	83.99	15870	16000	15500	20500	11060	15800	15632.33	0.64	18746	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2049	18.16	1.21	12	0.97	868.00	13035.00	33350	20230823	-52.74	9030	20230516	74.53	24450	-35.54	20240411	12900	22.17	20240125	33350	-52.74	20230823	9610	64.00	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
69	20240521	130505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	-240	5	-1.52	1712925580	109590	73.24	15870	16000	15500	20500	11060	15800	15630.31	0.64	11451	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2023	17.93	1.19	12	0.84	868.00	13035.00	33350	20230823	-53.34	9030	20230516	72.31	24450	-36.36	20240411	12900	20.62	20240125	33350	-53.34	20230823	9610	61.91	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
70	20240521	120506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15570	-230	5	-1.46	1403428150	89752	59.99	15870	16000	15500	20500	11060	15800	15636.73	0.64	7739	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2024	17.94	1.19	12	0.69	868.00	13035.00	33350	20230823	-53.31	9030	20230516	72.43	24450	-36.32	20240411	12900	20.70	20240125	33350	-53.31	20230823	9610	62.02	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
71	20240521	110506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	-210	5	-1.33	1068474200	68276	45.63	15870	16000	15500	20500	11060	15800	15649.34	0.64	446	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2027	17.96	1.20	12	0.53	868.00	13035.00	33350	20230823	-53.25	9030	20230516	72.65	24450	-36.24	20240411	12900	20.85	20240125	33350	-53.25	20230823	9610	62.23	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
72	20240521	100505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15570	-230	5	-1.46	724800340	46170	30.86	15870	16000	15510	20500	11060	15800	15698.51	0.64	-6450	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2024	17.94	1.19	12	0.36	868.00	13035.00	33350	20230823	-53.31	9030	20230516	72.43	24450	-36.32	20240411	12900	20.70	20240125	33350	-53.31	20230823	9610	62.02	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
73	20240521	090503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15880	80	2	0.51	59424930	3744	2.50	15870	15890	15860	20500	11060	15800	15872.04	0.64	5	16406	16102	15876	15572	15346	15990	15460	65	4700	500	9790	10	1	12999807	2064	18.29	1.22	12	0.03	868.00	13035.00	33350	20230823	-52.38	9030	20230516	75.86	24450	-35.05	20240411	12900	23.10	20240125	33350	-52.38	20230823	9610	65.24	20230522	5.26	N	053080	500	64 억	83631	N	N	N	N
74	20240517	160506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16050	-560	5	-3.37	2408579120	148492	101.84	16500	16700	15930	21550	11630	16610	16220.04	0.60	-18290	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2086	18.49	1.23	12	1.14	868.00	13035.00	33350	20230823	-51.87	9030	20230516	77.74	24450	-34.36	20240411	12900	24.42	20240125	33350	-51.87	20230823	9080	76.76	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
75	20240517	150508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	-600	5	-3.61	2168653910	133490	91.55	16500	16700	15930	21550	11630	16610	16245.54	0.60	-17258	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2081	18.44	1.23	12	1.03	868.00	13035.00	33350	20230823	-51.99	9030	20230516	77.30	24450	-34.52	20240411	12900	24.11	20240125	33350	-51.99	20230823	9080	76.32	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
76	20240517	140501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16040	-570	5	-3.43	1752886090	107507	73.73	16500	16700	16030	21550	11630	16610	16304.57	0.60	-14325	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2085	18.48	1.23	12	0.83	868.00	13035.00	33350	20230823	-51.90	9030	20230516	77.63	24450	-34.40	20240411	12900	24.34	20240125	33350	-51.90	20230823	9080	76.65	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
77	20240517	130458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16100	-510	5	-3.07	1562951230	95705	65.63	16500	16700	16060	21550	11630	16610	16330.63	0.60	-12000	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2093	18.55	1.24	12	0.74	868.00	13035.00	33350	20230823	-51.72	9030	20230516	78.29	24450	-34.15	20240411	12900	24.81	20240125	33350	-51.72	20230823	9080	77.31	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
78	20240517	120459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16060	-550	5	-3.31	1435673980	87793	60.21	16500	16700	16060	21550	11630	16610	16352.65	0.60	-10751	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2088	18.50	1.23	12	0.68	868.00	13035.00	33350	20230823	-51.84	9030	20230516	77.85	24450	-34.31	20240411	12900	24.50	20240125	33350	-51.84	20230823	9080	76.87	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
79	20240517	110500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16290	-320	5	-1.93	976395980	59399	40.74	16500	16700	16280	21550	11630	16610	16437.63	0.60	-4942	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2118	18.77	1.25	12	0.46	868.00	13035.00	33350	20230823	-51.15	9030	20230516	80.40	24450	-33.37	20240411	12900	26.28	20240125	33350	-51.15	20230823	9080	79.41	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
80	20240517	100456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16410	-200	5	-1.20	719711850	43694	29.97	16500	16700	16340	21550	11630	16610	16471.32	0.60	374	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2133	18.91	1.26	12	0.34	868.00	13035.00	33350	20230823	-50.79	9030	20230516	81.73	24450	-32.88	20240411	12900	27.21	20240125	33350	-50.79	20230823	9080	80.73	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
81	20240517	090500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	60	2	0.36	118591700	7156	4.91	16500	16700	16500	21550	11630	16610	16571.81	0.60	1956	17396	17002	16786	16392	16176	16895	16285	65	4940	500	10290	10	1	12999807	2167	19.21	1.28	12	0.06	868.00	13035.00	33350	20230823	-50.01	9030	20230516	84.61	24450	-31.82	20240411	12900	29.22	20240125	33350	-50.01	20230823	9080	83.59	20230517	5.24	N	053080	500	64 억	78257	N	N	N	N
82	20240516	160457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	20	2	0.12	2430606180	144258	146.63	16950	17180	16570	21550	11620	16590	16849.03	0.71	-14263	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2159	19.14	1.27	12	1.11	868.00	13035.00	33350	20230823	-50.19	9030	20230516	83.94	24450	-32.07	20240411	12900	28.76	20240125	33350	-50.19	20230823	9030	83.94	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
83	20240516	150455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	70	2	0.42	2268254900	134484	136.69	16950	17180	16650	21550	11620	16590	16866.36	0.71	-13519	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2166	19.19	1.28	12	1.03	868.00	13035.00	33350	20230823	-50.04	9030	20230516	84.50	24450	-31.86	20240411	12900	29.15	20240125	33350	-50.04	20230823	9030	84.50	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
84	20240516	140459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16760	170	2	1.02	1981811200	117328	119.26	16950	17180	16720	21550	11620	16590	16891.20	0.71	-6908	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2179	19.31	1.29	12	0.90	868.00	13035.00	33350	20230823	-49.75	9030	20230516	85.60	24450	-31.45	20240411	12900	29.92	20240125	33350	-49.75	20230823	9030	85.60	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
85	20240516	130458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16810	220	2	1.33	1870427500	110684	112.50	16950	17180	16720	21550	11620	16590	16898.81	0.71	-5473	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2185	19.37	1.29	12	0.85	868.00	13035.00	33350	20230823	-49.60	9030	20230516	86.16	24450	-31.25	20240411	12900	30.31	20240125	33350	-49.60	20230823	9030	86.16	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
86	20240516	120455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16820	230	2	1.39	1715932330	101472	103.14	16950	17180	16730	21550	11620	16590	16910.40	0.71	-5261	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2187	19.38	1.29	12	0.78	868.00	13035.00	33350	20230823	-49.57	9030	20230516	86.27	24450	-31.21	20240411	12900	30.39	20240125	33350	-49.57	20230823	9030	86.27	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
87	20240516	110454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16740	150	2	0.90	1623685520	95976	97.55	16950	17180	16730	21550	11620	16590	16917.62	0.71	-3122	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2176	19.29	1.28	12	0.74	868.00	13035.00	33350	20230823	-49.81	9030	20230516	85.38	24450	-31.53	20240411	12900	29.77	20240125	33350	-49.81	20230823	9030	85.38	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
88	20240516	100455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	280	2	1.69	1280480260	75546	76.79	16950	17180	16770	21550	11620	16590	16949.68	0.71	2498	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2193	19.44	1.29	12	0.58	868.00	13035.00	33350	20230823	-49.42	9030	20230516	86.82	24450	-31.00	20240411	12900	30.78	20240125	33350	-49.42	20230823	9030	86.82	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
89	20240516	090456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17010	420	2	2.53	373964320	21989	22.35	16950	17180	16890	21550	11620	16590	17006.88	0.71	6730	17096	16842	16516	16262	15936	16970	16390	65	4960	500	10280	10	1	12999807	2211	19.60	1.30	12	0.17	868.00	13035.00	33350	20230823	-49.00	9030	20230516	88.37	24450	-30.43	20240411	12900	31.86	20240125	33350	-49.00	20230823	9030	88.37	20230516	5.26	N	053080	500	64 억	92902	N	N	N	N
90	20240514	160501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16590	140	2	0.85	1587114560	96738	85.09	16300	16770	16190	21350	11520	16450	16406.11	0.76	-5440	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2157	19.11	1.27	12	0.74	868.00	13035.00	33350	20230823	-50.25	9030	20230516	83.72	24450	-32.15	20240411	12900	28.60	20240125	33350	-50.25	20230823	9030	83.72	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
91	20240514	150503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16590	140	2	0.85	1495042780	91181	80.20	16300	16770	16190	21350	11520	16450	16396.43	0.76	-4184	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2157	19.11	1.27	12	0.70	868.00	13035.00	33350	20230823	-50.25	9030	20230516	83.72	24450	-32.15	20240411	12900	28.60	20240125	33350	-50.25	20230823	9030	83.72	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
92	20240514	140501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	100	2	0.61	1094617910	67117	59.03	16300	16570	16190	21350	11520	16450	16309.10	0.76	-7742	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2151	19.07	1.27	12	0.52	868.00	13035.00	33350	20230823	-50.37	9030	20230516	83.28	24450	-32.31	20240411	12900	28.29	20240125	33350	-50.37	20230823	9030	83.28	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
93	20240514	130502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16280	-170	5	-1.03	892270940	54760	48.16	16300	16550	16190	21350	11520	16450	16294.21	0.76	-11312	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2116	18.76	1.25	12	0.42	868.00	13035.00	33350	20230823	-51.18	9030	20230516	80.29	24450	-33.42	20240411	12900	26.20	20240125	33350	-51.18	20230823	9030	80.29	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
94	20240514	120500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16270	-180	5	-1.09	814213450	49957	43.94	16300	16550	16190	21350	11520	16450	16298.28	0.76	-9579	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2115	18.74	1.25	12	0.38	868.00	13035.00	33350	20230823	-51.21	9030	20230516	80.18	24450	-33.46	20240411	12900	26.12	20240125	33350	-51.21	20230823	9030	80.18	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
95	20240514	110500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	-220	5	-1.34	702919410	43103	37.91	16300	16550	16190	21350	11520	16450	16307.90	0.76	-9116	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2110	18.70	1.25	12	0.33	868.00	13035.00	33350	20230823	-51.33	9030	20230516	79.73	24450	-33.62	20240411	12900	25.81	20240125	33350	-51.33	20230823	9030	79.73	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
96	20240514	100500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16210	-240	5	-1.46	525182440	32144	28.27	16300	16550	16190	21350	11520	16450	16338.42	0.76	-5349	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2107	18.68	1.24	12	0.25	868.00	13035.00	33350	20230823	-51.39	9030	20230516	79.51	24450	-33.70	20240411	12900	25.66	20240125	33350	-51.39	20230823	9030	79.51	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
97	20240514	090500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	0	3	0.00	61315180	3744	3.29	16300	16500	16300	21350	11520	16450	16376.90	0.76	-104	16796	16622	16316	16142	15836	16710	16230	65	4900	500	10190	10	1	12999807	2138	18.95	1.26	12	0.03	868.00	13035.00	33350	20230823	-50.67	9030	20230516	82.17	24450	-32.72	20240411	12900	27.52	20240125	33350	-50.67	20230823	9030	82.17	20230516	5.31	N	053080	500	64 억	98315	N	N	N	N
98	20240513	160500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	180	2	1.11	1802849240	111442	104.88	16290	16490	16010	21150	11390	16270	16175.83	0.59	21864	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2138	18.95	1.26	12	0.86	868.00	13035.00	33350	20230823	-50.67	9030	20230516	82.17	24450	-32.72	20240411	12900	27.52	20240125	33350	-50.67	20230823	9030	82.17	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
99	20240513	150502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16280	10	2	0.06	1508829810	93546	88.03	16290	16340	16010	21150	11390	16270	16129.22	0.59	22928	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2116	18.76	1.25	12	0.72	868.00	13035.00	33350	20230823	-51.18	9030	20230516	80.29	24450	-33.42	20240411	12900	26.20	20240125	33350	-51.18	20230823	9030	80.29	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
100	20240513	140500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16180	-90	5	-0.55	1381388470	85681	80.63	16290	16340	16010	21150	11390	16270	16122.39	0.59	18412	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2103	18.64	1.24	12	0.66	868.00	13035.00	33350	20230823	-51.48	9030	20230516	79.18	24450	-33.82	20240411	12900	25.43	20240125	33350	-51.48	20230823	9030	79.18	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
101	20240513	130459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16170	-100	5	-0.61	1266781390	78591	73.96	16290	16340	16010	21150	11390	16270	16118.58	0.59	15515	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2102	18.63	1.24	12	0.60	868.00	13035.00	33350	20230823	-51.51	9030	20230516	79.07	24450	-33.87	20240411	12900	25.35	20240125	33350	-51.51	20230823	9030	79.07	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
102	20240513	120501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16100	-170	5	-1.04	1107851760	68722	64.67	16290	16340	16010	21150	11390	16270	16120.69	0.59	9907	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2093	18.55	1.24	12	0.53	868.00	13035.00	33350	20230823	-51.72	9030	20230516	78.29	24450	-34.15	20240411	12900	24.81	20240125	33350	-51.72	20230823	9030	78.29	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
103	20240513	110459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	-190	5	-1.17	1004654810	62314	58.64	16290	16340	16010	21150	11390	16270	16122.36	0.59	6640	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2090	18.53	1.23	12	0.48	868.00	13035.00	33350	20230823	-51.78	9030	20230516	78.07	24450	-34.23	20240411	12900	24.65	20240125	33350	-51.78	20230823	9030	78.07	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
104	20240513	100500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16170	-100	5	-0.61	725884680	44945	42.30	16290	16340	16030	21150	11390	16270	16150.40	0.59	7666	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2102	18.63	1.24	12	0.35	868.00	13035.00	33350	20230823	-51.51	9030	20230516	79.07	24450	-33.87	20240411	12900	25.35	20240125	33350	-51.51	20230823	9030	79.07	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
105	20240513	090501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16110	-160	5	-0.98	103601160	6377	6.00	16290	16340	16110	21150	11390	16270	16245.91	0.59	306	16730	16500	16380	16150	16030	16440	16090	65	4880	500	10080	10	1	12999807	2094	18.56	1.24	12	0.05	868.00	13035.00	33350	20230823	-51.69	9030	20230516	78.41	24450	-34.11	20240411	12900	24.88	20240125	33350	-51.69	20230823	9030	78.41	20230516	5.28	N	053080	500	64 억	76706	N	N	N	N
106	20240510	160446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16270	-30	5	-0.18	1711283020	104184	66.20	16450	16610	16260	21150	11410	16300	16427.27	0.62	-4513	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2115	18.74	1.25	12	0.80	868.00	13035.00	33350	20230823	-51.21	9030	20230516	80.18	24450	-33.46	20240411	12900	26.12	20240125	33350	-51.21	20230823	9030	80.18	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
107	20240510	150450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16410	110	2	0.67	1617972030	98456	62.56	16450	16610	16260	21150	11410	16300	16433.45	0.62	-4971	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2133	18.91	1.26	12	0.76	868.00	13035.00	33350	20230823	-50.79	9030	20230516	81.73	24450	-32.88	20240411	12900	27.21	20240125	33350	-50.79	20230823	9030	81.73	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
108	20240510	140451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16420	120	2	0.74	1350076270	82057	52.14	16450	16610	16260	21150	11410	16300	16452.91	0.62	-3207	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2135	18.92	1.26	12	0.63	868.00	13035.00	33350	20230823	-50.76	9030	20230516	81.84	24450	-32.84	20240411	12900	27.29	20240125	33350	-50.76	20230823	9030	81.84	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
109	20240510	130446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16490	190	2	1.17	1185591530	72057	45.79	16450	16610	16260	21150	11410	16300	16453.52	0.62	-3444	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2144	19.00	1.27	12	0.55	868.00	13035.00	33350	20230823	-50.55	9030	20230516	82.61	24450	-32.56	20240411	12900	27.83	20240125	33350	-50.55	20230823	9030	82.61	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
110	20240510	120446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	170	2	1.04	1124873040	68374	43.44	16450	16610	16260	21150	11410	16300	16451.77	0.62	-3221	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2141	18.97	1.26	12	0.53	868.00	13035.00	33350	20230823	-50.61	9030	20230516	82.39	24450	-32.64	20240411	12900	27.67	20240125	33350	-50.61	20230823	9030	82.39	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
111	20240510	110448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16490	190	2	1.17	1005634740	61121	38.84	16450	16610	16260	21150	11410	16300	16453.18	0.62	-849	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2144	19.00	1.27	12	0.47	868.00	13035.00	33350	20230823	-50.55	9030	20230516	82.61	24450	-32.56	20240411	12900	27.83	20240125	33350	-50.55	20230823	9030	82.61	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
112	20240510	100448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16560	260	2	1.60	743450850	45260	28.76	16450	16570	16260	21150	11410	16300	16426.22	0.62	-1838	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2153	19.08	1.27	12	0.35	868.00	13035.00	33350	20230823	-50.34	9030	20230516	83.39	24450	-32.27	20240411	12900	28.37	20240125	33350	-50.34	20230823	9030	83.39	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
113	20240510	090448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16390	90	2	0.55	205149650	12459	7.92	16450	16530	16390	21150	11410	16300	16465.98	0.62	-1080	16873	16586	16433	16146	15993	16510	16070	65	4850	500	10100	10	1	12999807	2131	18.88	1.26	12	0.10	868.00	13035.00	33350	20230823	-50.85	9030	20230516	81.51	24450	-32.97	20240411	12900	27.05	20240125	33350	-50.85	20230823	9030	81.51	20230516	5.24	N	053080	500	64 억	81212	N	N	N	N
114	20240509	160456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	-390	5	-2.34	2534403520	154246	83.58	16720	16720	16280	21650	11690	16690	16431.59	0.62	-395	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2119	18.78	1.25	12	1.19	868.00	13035.00	33350	20230823	-51.12	9030	20230516	80.51	24450	-33.33	20240411	12900	26.36	20240125	33350	-51.12	20230823	9030	80.51	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
115	20240509	150458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16380	-310	5	-1.86	2199452010	133722	72.46	16720	16720	16350	21650	11690	16690	16447.94	0.62	-990	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2129	18.87	1.26	12	1.03	868.00	13035.00	33350	20230823	-50.88	9030	20230516	81.40	24450	-33.01	20240411	12900	26.98	20240125	33350	-50.88	20230823	9030	81.40	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
116	20240509	140449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16380	-310	5	-1.86	1799276510	109277	59.21	16720	16720	16360	21650	11690	16690	16465.28	0.62	1499	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2129	18.87	1.26	12	0.84	868.00	13035.00	33350	20230823	-50.88	9030	20230516	81.40	24450	-33.01	20240411	12900	26.98	20240125	33350	-50.88	20230823	9030	81.40	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
117	20240509	130449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16500	-190	5	-1.14	1515456000	91998	49.85	16720	16720	16360	21650	11690	16690	16472.71	0.62	2072	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2145	19.01	1.27	12	0.71	868.00	13035.00	33350	20230823	-50.52	9030	20230516	82.72	24450	-32.52	20240411	12900	27.91	20240125	33350	-50.52	20230823	9030	82.72	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
118	20240509	120449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16500	-190	5	-1.14	1419669880	86200	46.71	16720	16720	16360	21650	11690	16690	16469.49	0.62	1063	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2145	19.01	1.27	12	0.66	868.00	13035.00	33350	20230823	-50.52	9030	20230516	82.72	24450	-32.52	20240411	12900	27.91	20240125	33350	-50.52	20230823	9030	82.72	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
119	20240509	110440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16580	-110	5	-0.66	1250936740	76023	41.19	16720	16720	16360	21650	11690	16690	16454.71	0.62	2081	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2155	19.10	1.27	12	0.58	868.00	13035.00	33350	20230823	-50.28	9030	20230516	83.61	24450	-32.19	20240411	12900	28.53	20240125	33350	-50.28	20230823	9030	83.61	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
120	20240509	100442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16380	-310	5	-1.86	975586910	59304	32.13	16720	16720	16360	21650	11690	16690	16450.61	0.62	1580	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2129	18.87	1.26	12	0.46	868.00	13035.00	33350	20230823	-50.88	9030	20230516	81.40	24450	-33.01	20240411	12900	26.98	20240125	33350	-50.88	20230823	9030	81.40	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
121	20240509	090440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	-160	5	-0.96	92882830	5588	3.03	16720	16720	16520	21650	11690	16690	16621.84	0.62	-2962	17310	17000	16790	16480	16270	16895	16375	65	4960	500	10340	10	1	12999807	2149	19.04	1.27	12	0.04	868.00	13035.00	33350	20230823	-50.43	9030	20230516	83.06	24450	-32.39	20240411	12900	28.14	20240125	33350	-50.43	20230823	9030	83.06	20230516	5.32	N	053080	500	64 억	80387	N	N	N	N
122	20240508	160439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16690	-410	5	-2.40	3048674390	182405	130.28	17020	17100	16580	22200	11970	17100	16713.85	0.54	9659	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2170	19.23	1.28	12	1.40	868.00	13035.00	33350	20230823	-49.96	9030	20230516	84.83	24450	-31.74	20240411	12900	29.38	20240125	33350	-49.96	20230823	9030	84.83	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
123	20240508	150444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16650	-450	5	-2.63	2717103420	162530	116.09	17020	17100	16580	22200	11970	17100	16717.55	0.54	-2448	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2164	19.18	1.28	12	1.25	868.00	13035.00	33350	20230823	-50.07	9030	20230516	84.39	24450	-31.90	20240411	12900	29.07	20240125	33350	-50.07	20230823	9030	84.39	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
124	20240508	140437	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	-480	5	-2.81	2266965260	135446	96.74	17020	17100	16580	22200	11970	17100	16737.04	0.54	-11150	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2161	19.15	1.28	12	1.04	868.00	13035.00	33350	20230823	-50.16	9030	20230516	84.05	24450	-32.02	20240411	12900	28.84	20240125	33350	-50.16	20230823	9030	84.05	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
125	20240508	130436	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	-490	5	-2.87	2016378170	120347	85.96	17020	17100	16580	22200	11970	17100	16754.70	0.54	-10993	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2159	19.14	1.27	12	0.93	868.00	13035.00	33350	20230823	-50.19	9030	20230516	83.94	24450	-32.07	20240411	12900	28.76	20240125	33350	-50.19	20230823	9030	83.94	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
126	20240508	120438	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16650	-450	5	-2.63	1860897450	110995	79.28	17020	17100	16580	22200	11970	17100	16765.60	0.54	-9411	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2164	19.18	1.28	12	0.85	868.00	13035.00	33350	20230823	-50.07	9030	20230516	84.39	24450	-31.90	20240411	12900	29.07	20240125	33350	-50.07	20230823	9030	84.39	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
127	20240508	110513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16710	-390	5	-2.28	1590238330	94723	67.65	17020	17100	16630	22200	11970	17100	16788.30	0.54	-9744	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2172	19.25	1.28	12	0.73	868.00	13035.00	33350	20230823	-49.90	9030	20230516	85.05	24450	-31.66	20240411	12900	29.53	20240125	33350	-49.90	20230823	9030	85.05	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
128	20240508	100445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	-430	5	-2.51	1204115500	71554	51.11	17020	17100	16660	22200	11970	17100	16828.07	0.54	-13116	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2167	19.21	1.28	12	0.55	868.00	13035.00	33350	20230823	-50.01	9030	20230516	84.61	24450	-31.82	20240411	12900	29.22	20240125	33350	-50.01	20230823	9030	84.61	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
129	20240508	090442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16850	-250	5	-1.46	220471010	13044	9.32	17020	17020	16800	22200	11970	17100	16902.10	0.54	-8291	17666	17382	17126	16842	16586	17255	16715	65	5100	500	10600	10	1	12999807	2190	19.41	1.29	12	0.10	868.00	13035.00	33350	20230823	-49.48	9030	20230516	86.60	24450	-31.08	20240411	12900	30.62	20240125	33350	-49.48	20230823	9030	86.60	20230516	5.26	N	053080	500	64 억	69881	N	N	N	N
130	20240503	160451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	-440	5	-2.52	2498676140	144811	100.85	17530	17750	16940	22650	12210	17440	17255.46	0.33	4311	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2210	19.59	1.30	12	1.11	868.00	13035.00	33350	20230823	-49.03	9030	20230516	88.26	24450	-30.47	20240411	12900	31.78	20240125	33350	-49.03	20230823	9030	88.26	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
131	20240503	150451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	-330	5	-1.89	2271258030	131458	91.55	17530	17750	16940	22650	12210	17440	17277.42	0.33	4199	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2224	19.71	1.31	12	1.01	868.00	13035.00	33350	20230823	-48.70	9030	20230516	89.48	24450	-30.02	20240411	12900	32.64	20240125	33350	-48.70	20230823	9030	89.48	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
132	20240503	140451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	-330	5	-1.89	1838684990	106193	73.96	17530	17750	16940	22650	12210	17440	17314.54	0.33	-805	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2224	19.71	1.31	12	0.82	868.00	13035.00	33350	20230823	-48.70	9030	20230516	89.48	24450	-30.02	20240411	12900	32.64	20240125	33350	-48.70	20230823	9030	89.48	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
133	20240503	130451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	-320	5	-1.83	1670493890	96374	67.12	17530	17750	16940	22650	12210	17440	17333.43	0.33	-1407	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2226	19.72	1.31	12	0.74	868.00	13035.00	33350	20230823	-48.67	9030	20230516	89.59	24450	-29.98	20240411	12900	32.71	20240125	33350	-48.67	20230823	9030	89.59	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
134	20240503	120450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17150	-290	5	-1.66	1534550900	88440	61.59	17530	17750	16940	22650	12210	17440	17351.30	0.33	-1251	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2229	19.76	1.32	12	0.68	868.00	13035.00	33350	20230823	-48.58	9030	20230516	89.92	24450	-29.86	20240411	12900	32.95	20240125	33350	-48.58	20230823	9030	89.92	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
135	20240503	110449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	-270	5	-1.55	1121201490	64190	44.71	17530	17750	17160	22650	12210	17440	17466.93	0.33	-2662	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2232	19.78	1.32	12	0.49	868.00	13035.00	33350	20230823	-48.52	9030	20230516	90.14	24450	-29.78	20240411	12900	33.10	20240125	33350	-48.52	20230823	9030	90.14	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
136	20240503	100447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	60	2	0.34	675243500	38441	26.77	17530	17750	17440	22650	12210	17440	17565.78	0.33	-890	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2275	20.16	1.34	12	0.30	868.00	13035.00	33350	20230823	-47.53	9030	20230516	93.80	24450	-28.43	20240411	12900	35.66	20240125	33350	-47.53	20230823	9030	93.80	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
137	20240503	090446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17650	210	2	1.20	90129570	5113	3.56	17530	17710	17530	22650	12210	17440	17628.27	0.33	306	18006	17722	17576	17292	17146	17650	17220	65	5210	500	10810	10	1	12999807	2294	20.33	1.35	12	0.04	868.00	13035.00	33350	20230823	-47.08	9030	20230516	95.46	24450	-27.81	20240411	12900	36.82	20240125	33350	-47.08	20230823	9030	95.46	20230516	5.20	N	053080	500	64 억	42883	N	N	N	N
138	20240502	160445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17440	-460	5	-2.57	2479326780	140635	76.92	17770	17860	17430	23250	12530	17900	17630.13	0.35	-3084	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2267	20.09	1.34	12	1.08	868.00	13035.00	33350	20230823	-47.71	9030	20230516	93.13	24450	-28.67	20240411	12900	35.19	20240125	33350	-47.71	20230823	9030	93.13	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N
139	20240502	150447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	-400	5	-2.23	2320033630	131508	71.93	17770	17860	17430	23250	12530	17900	17641.74	0.35	-1879	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2275	20.16	1.34	12	1.01	868.00	13035.00	33350	20230823	-47.53	9030	20230516	93.80	24450	-28.43	20240411	12900	35.66	20240125	33350	-47.53	20230823	9030	93.80	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N
140	20240502	140444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17610	-290	5	-1.62	1764470000	99798	54.58	17770	17860	17570	23250	12530	17900	17680.39	0.35	-136	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2289	20.29	1.35	12	0.77	868.00	13035.00	33350	20230823	-47.20	9030	20230516	95.02	24450	-27.98	20240411	12900	36.51	20240125	33350	-47.20	20230823	9030	95.02	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N
141	20240502	130443	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17570	-330	5	-1.84	1593825340	90097	49.28	17770	17860	17570	23250	12530	17900	17690.07	0.35	293	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2284	20.24	1.35	12	0.69	868.00	13035.00	33350	20230823	-47.32	9030	20230516	94.57	24450	-28.14	20240411	12900	36.20	20240125	33350	-47.32	20230823	9030	94.57	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N
142	20240502	120442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	-200	5	-1.12	1190973840	67250	36.78	17770	17860	17600	23250	12530	17900	17709.61	0.35	835	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2301	20.39	1.36	12	0.52	868.00	13035.00	33350	20230823	-46.93	9030	20230516	96.01	24450	-27.61	20240411	12900	37.21	20240125	33350	-46.93	20230823	9030	96.01	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N
143	20240502	110441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17760	-140	5	-0.78	940243480	53079	29.03	17770	17860	17600	23250	12530	17900	17713.99	0.35	2035	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2309	20.46	1.36	12	0.41	868.00	13035.00	33350	20230823	-46.75	9030	20230516	96.68	24450	-27.36	20240411	12900	37.67	20240125	33350	-46.75	20230823	9030	96.68	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N
144	20240502	100441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17840	-60	5	-0.34	758669380	42878	23.45	17770	17860	17600	23250	12530	17900	17693.61	0.35	2798	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2319	20.55	1.37	12	0.33	868.00	13035.00	33350	20230823	-46.51	9030	20230516	97.56	24450	-27.03	20240411	12900	38.29	20240125	33350	-46.51	20230823	9030	97.56	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N
145	20240502	090442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17750	-150	5	-0.84	168559770	9521	5.21	17770	17820	17600	23250	12530	17900	17703.73	0.35	1564	18633	18266	18083	17716	17533	18175	17625	65	5350	500	11090	10	1	12999807	2307	20.45	1.36	12	0.07	868.00	13035.00	33350	20230823	-46.78	9030	20230516	96.57	24450	-27.40	20240411	12900	37.60	20240125	33350	-46.78	20230823	9030	96.57	20230516	5.13	N	053080	500	64 억	45093	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History