KissMeData/317830/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-50	5	-0.56	247401650	27842	57.77	8860	8990	8850	11570	6230	8900	8885.92	0.25	77	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	953	-116.45	1.62	12	0.26	-76.00	5447.00	19630	20230911	-54.92	8360	20231027	5.86	11880	-25.51	20240116	8590	3.03	20240422	19630	-54.92	20230911	8360	5.86	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
3	20240531	151204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8860	-40	5	-0.45	230379290	25919	53.78	8860	8990	8860	11570	6230	8900	8888.43	0.25	214	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	955	-116.58	1.63	12	0.24	-76.00	5447.00	19630	20230911	-54.87	8360	20231027	5.98	11880	-25.42	20240116	8590	3.14	20240422	19630	-54.87	20230911	8360	5.98	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
4	20240531	141202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	-10	5	-0.11	171072340	19236	39.91	8860	8990	8860	11570	6230	8900	8893.34	0.25	255	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	958	-116.97	1.63	12	0.18	-76.00	5447.00	19630	20230911	-54.71	8360	20231027	6.34	11880	-25.17	20240116	8590	3.49	20240422	19630	-54.71	20230911	8360	6.34	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
5	20240531	131206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	-10	5	-0.11	154913640	17418	36.14	8860	8990	8860	11570	6230	8900	8893.88	0.25	255	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	958	-116.97	1.63	12	0.16	-76.00	5447.00	19630	20230911	-54.71	8360	20231027	6.34	11880	-25.17	20240116	8590	3.49	20240422	19630	-54.71	20230911	8360	6.34	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
6	20240531	121207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	10	2	0.11	123015780	13829	28.69	8860	8990	8860	11570	6230	8900	8895.49	0.25	917	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	960	-117.24	1.64	12	0.13	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
7	20240531	111204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	10	2	0.11	89127760	10017	20.78	8860	8990	8860	11570	6230	8900	8897.65	0.25	829	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	960	-117.24	1.64	12	0.09	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
8	20240531	101159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	80	2	0.90	43855940	4927	10.22	8860	8990	8860	11570	6230	8900	8901.14	0.25	-9	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	967	-118.16	1.65	12	0.05	-76.00	5447.00	19630	20230911	-54.25	8360	20231027	7.42	11880	-24.41	20240116	8590	4.54	20240422	19630	-54.25	20230911	8360	7.42	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
9	20240531	091207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	70	2	0.79	6118990	687	1.43	8860	8990	8860	11570	6230	8900	8906.83	0.25	288	9140	9020	8960	8840	8780	8990	8810	11	2670	100	6230	10	1	10773818	966	-118.03	1.65	12	0.01	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8590	4.42	20240422	19630	-54.30	20230911	8360	7.30	20231027	3.69	N	317830	100	10 억	27061	N	N	0	N	N
10	20240530	161159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-240	5	-2.63	429082810	47740	49.59	9040	9080	8900	11880	6400	9140	8987.94	0.33	-8933	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	959	-117.11	1.63	12	0.44	-76.00	5447.00	19630	20230911	-54.66	8360	20231027	6.46	11880	-25.08	20240116	8590	3.61	20240422	19630	-54.66	20230911	8360	6.46	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
11	20240530	151159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-170	5	-1.86	376033630	41790	43.41	9040	9080	8960	11880	6400	9140	8998.17	0.33	-8438	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	966	-118.03	1.65	12	0.39	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8590	4.42	20240422	19630	-54.30	20230911	8360	7.30	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
12	20240530	141159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-140	5	-1.53	354322910	39370	40.90	9040	9080	8960	11880	6400	9140	8999.82	0.33	-8230	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	970	-118.42	1.65	12	0.37	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
13	20240530	131200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-150	5	-1.64	276087780	30666	31.86	9040	9080	8970	11880	6400	9140	9003.06	0.33	-5519	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	969	-118.29	1.65	12	0.28	-76.00	5447.00	19630	20230911	-54.20	8360	20231027	7.54	11880	-24.33	20240116	8590	4.66	20240422	19630	-54.20	20230911	8360	7.54	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
14	20240530	121157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-140	5	-1.53	227469510	25259	26.24	9040	9080	8970	11880	6400	9140	9005.48	0.33	-3848	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	970	-118.42	1.65	12	0.23	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
15	20240530	111159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	-120	5	-1.31	208229260	23123	24.02	9040	9080	8970	11880	6400	9140	9005.29	0.33	-3947	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	972	-118.68	1.66	12	0.21	-76.00	5447.00	19630	20230911	-54.05	8360	20231027	7.89	11880	-24.07	20240116	8590	5.01	20240422	19630	-54.05	20230911	8360	7.89	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
16	20240530	101202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	-120	5	-1.31	161959120	17971	18.67	9040	9080	8970	11880	6400	9140	9012.25	0.33	-3951	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	972	-118.68	1.66	12	0.17	-76.00	5447.00	19630	20230911	-54.05	8360	20231027	7.89	11880	-24.07	20240116	8590	5.01	20240422	19630	-54.05	20230911	8360	7.89	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
17	20240530	091200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-60	5	-0.66	49684890	5507	5.72	9040	9080	9000	11880	6400	9140	9022.13	0.33	927	9453	9296	9123	8966	8793	9375	9045	11	2740	100	6390	10	1	10773818	978	-119.47	1.67	12	0.05	-76.00	5447.00	19630	20230911	-53.74	8360	20231027	8.61	11880	-23.57	20240116	8590	5.70	20240422	19630	-53.74	20230911	8360	8.61	20231027	3.72	N	317830	100	10 억	35936	N	N	0	N	N
18	20240529	161148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	130	2	1.44	879178530	96066	45.17	8950	9280	8950	11710	6310	9010	9151.82	0.32	1382	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	985	-120.26	1.68	12	0.89	-76.00	5447.00	19630	20230911	-53.44	8360	20231027	9.33	11880	-23.06	20240116	8590	6.40	20240422	19630	-53.44	20230911	8360	9.33	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
19	20240529	151150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	90	2	1.00	851037890	92973	43.71	8950	9280	8950	11710	6310	9010	9153.60	0.32	1468	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	980	-119.74	1.67	12	0.86	-76.00	5447.00	19630	20230911	-53.64	8360	20231027	8.85	11880	-23.40	20240116	8590	5.94	20240422	19630	-53.64	20230911	8360	8.85	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
20	20240529	141150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	150	2	1.66	810630170	88536	41.63	8950	9280	8950	11710	6310	9010	9155.94	0.32	1999	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	987	-120.53	1.68	12	0.82	-76.00	5447.00	19630	20230911	-53.34	8360	20231027	9.57	11880	-22.90	20240116	8590	6.64	20240422	19630	-53.34	20230911	8360	9.57	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
21	20240529	131153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	160	2	1.78	744795890	81361	38.25	8950	9280	8950	11710	6310	9010	9154.21	0.32	1951	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	988	-120.66	1.68	12	0.76	-76.00	5447.00	19630	20230911	-53.29	8360	20231027	9.69	11880	-22.81	20240116	8590	6.75	20240422	19630	-53.29	20230911	8360	9.69	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
22	20240529	121151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	120	2	1.33	667573440	72924	34.29	8950	9280	8950	11710	6310	9010	9154.37	0.32	-977	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	984	-120.13	1.68	12	0.68	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
23	20240529	111151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	120	2	1.33	567801930	61947	29.13	8950	9280	8950	11710	6310	9010	9165.93	0.32	-2937	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	984	-120.13	1.68	12	0.57	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
24	20240529	101144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	80	2	0.89	515038080	56159	26.40	8950	9280	8950	11710	6310	9010	9171.07	0.32	-2985	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	979	-119.61	1.67	12	0.52	-76.00	5447.00	19630	20230911	-53.69	8360	20231027	8.73	11880	-23.48	20240116	8590	5.82	20240422	19630	-53.69	20230911	8360	8.73	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
25	20240529	091146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	80	2	0.89	45673380	5042	2.37	8950	9090	8950	11710	6310	9010	9058.59	0.32	1900	9990	9500	9110	8620	8230	9745	8865	11	2700	100	6300	10	1	10773818	979	-119.61	1.67	12	0.05	-76.00	5447.00	19630	20230911	-53.69	8360	20231027	8.73	11880	-23.48	20240116	8590	5.82	20240422	19630	-53.69	20230911	8360	8.73	20231027	3.71	N	317830	100	10 억	35012	N	N	206	N	N
26	20240528	161141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	230	2	2.62	1960714610	212428	450.43	8720	9600	8720	11410	6150	8780	9230.56	0.29	3802	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	971	-118.55	1.65	12	1.97	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	8590	4.89	20240422	19630	-54.10	20230911	8360	7.78	20231027	3.72	N	317830	100	10 억	30840	N	N	206	N	N
27	20240528	151144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	250	2	2.85	1940822240	210221	445.75	8720	9600	8720	11410	6150	8780	9232.47	0.29	4169	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	973	-118.82	1.66	12	1.95	-76.00	5447.00	19630	20230911	-54.00	8360	20231027	8.01	11880	-23.99	20240116	8590	5.12	20240422	19630	-54.00	20230911	8360	8.01	20231027	3.72	N	317830	100	10 억	30840	N	N	0	N	N
28	20240528	141147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	230	2	2.62	1890949130	204690	434.02	8720	9600	8720	11410	6150	8780	9238.29	0.29	4564	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	971	-118.55	1.65	12	1.90	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	8590	4.89	20240422	19630	-54.10	20230911	8360	7.78	20231027	3.72	N	317830	100	10 억	30840	N	N	0	N	N
29	20240528	131141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	240	2	2.73	1840501680	199097	422.16	8720	9600	8720	11410	6150	8780	9244.43	0.29	4763	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	972	-118.68	1.66	12	1.85	-76.00	5447.00	19630	20230911	-54.05	8360	20231027	7.89	11880	-24.07	20240116	8590	5.01	20240422	19630	-54.05	20230911	8360	7.89	20231027	3.72	N	317830	100	10 억	30840	N	N	0	N	N
30	20240528	121142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9050	270	2	3.08	1744006760	188444	399.58	8720	9600	8720	11410	6150	8780	9254.98	0.29	3879	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	975	-119.08	1.66	12	1.75	-76.00	5447.00	19630	20230911	-53.90	8360	20231027	8.25	11880	-23.82	20240116	8590	5.36	20240422	19630	-53.90	20230911	8360	8.25	20231027	3.72	N	317830	100	10 억	30840	N	N	0	N	N
31	20240528	111127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9050	270	2	3.08	1517740980	163362	346.39	8720	9600	8720	11410	6150	8780	9290.91	0.29	-2905	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	975	-119.08	1.66	12	1.52	-76.00	5447.00	19630	20230911	-53.90	8360	20231027	8.25	11880	-23.82	20240116	8590	5.36	20240422	19630	-53.90	20230911	8360	8.25	20231027	3.72	N	317830	100	10 억	30840	N	N	0	N	N
32	20240528	101143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	130	2	1.48	165823170	18731	39.72	8720	8950	8720	11410	6150	8780	8853.19	0.29	7320	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	960	-117.24	1.64	12	0.17	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.72	N	317830	100	10 억	30840	N	N	0	N	N
33	20240528	091146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	40	2	0.46	43701720	4986	10.57	8720	8840	8720	11410	6150	8780	8764.64	0.29	2943	8926	8852	8736	8662	8546	8890	8700	11	2630	100	6140	10	1	10773818	950	-116.05	1.62	12	0.05	-76.00	5447.00	19630	20230911	-55.07	8360	20231027	5.50	11880	-25.76	20240116	8590	2.68	20240422	19630	-55.07	20230911	8360	5.50	20231027	3.72	N	317830	100	10 억	30840	N	N	0	N	N
34	20240527	161127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	30	2	0.34	409940670	47113	94.48	8760	8810	8620	11370	6130	8750	8701.11	0.28	110	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	946	-115.53	1.61	12	0.44	-76.00	5447.00	19630	20230911	-55.27	8360	20231027	5.02	11880	-26.09	20240116	8590	2.21	20240422	19630	-55.27	20230911	8360	5.02	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
35	20240527	151144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	30	2	0.34	381946860	43921	88.07	8760	8810	8620	11370	6130	8750	8696.22	0.28	-392	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	946	-115.53	1.61	12	0.41	-76.00	5447.00	19630	20230911	-55.27	8360	20231027	5.02	11880	-26.09	20240116	8590	2.21	20240422	19630	-55.27	20230911	8360	5.02	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
36	20240527	141141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8650	-100	5	-1.14	278917600	32082	64.33	8760	8810	8620	11370	6130	8750	8693.90	0.28	-4856	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	932	-113.82	1.59	12	0.30	-76.00	5447.00	19630	20230911	-55.93	8360	20231027	3.47	11880	-27.19	20240116	8590	0.70	20240422	19630	-55.93	20230911	8360	3.47	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
37	20240527	131141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8720	-30	5	-0.34	236369240	27174	54.49	8760	8810	8620	11370	6130	8750	8698.36	0.28	-4706	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	939	-114.74	1.60	12	0.25	-76.00	5447.00	19630	20230911	-55.58	8360	20231027	4.31	11880	-26.60	20240116	8590	1.51	20240422	19630	-55.58	20230911	8360	4.31	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
38	20240527	121141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	-80	5	-0.91	166235400	19082	38.27	8760	8810	8660	11370	6130	8750	8711.63	0.28	-4881	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	934	-114.08	1.59	12	0.18	-76.00	5447.00	19630	20230911	-55.83	8360	20231027	3.71	11880	-27.02	20240116	8590	0.93	20240422	19630	-55.83	20230911	8360	3.71	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
39	20240527	111140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8680	-70	5	-0.80	150163360	17233	34.56	8760	8810	8680	11370	6130	8750	8713.71	0.28	-4627	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	935	-114.21	1.59	12	0.16	-76.00	5447.00	19630	20230911	-55.78	8360	20231027	3.83	11880	-26.94	20240116	8590	1.05	20240422	19630	-55.78	20230911	8360	3.83	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
40	20240527	101138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8760	10	2	0.11	71543320	8192	16.43	8760	8810	8680	11370	6130	8750	8733.32	0.28	-2295	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	944	-115.26	1.61	12	0.08	-76.00	5447.00	19630	20230911	-55.37	8360	20231027	4.78	11880	-26.26	20240116	8590	1.98	20240422	19630	-55.37	20230911	8360	4.78	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
41	20240527	091140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8740	-10	5	-0.11	34888350	4003	8.03	8760	8770	8680	11370	6130	8750	8715.55	0.28	-1401	9043	8896	8823	8676	8603	8860	8640	11	2620	100	6120	10	1	10773818	942	-115.00	1.60	12	0.04	-76.00	5447.00	19630	20230911	-55.48	8360	20231027	4.55	11880	-26.43	20240116	8590	1.75	20240422	19630	-55.48	20230911	8360	4.55	20231027	3.74	N	317830	100	10 억	30524	N	N	0	N	N
42	20240524	161035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-250	5	-2.78	423962720	47809	119.50	8910	8970	8750	11700	6300	9000	8867.87	0.41	-12398	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	943	-115.13	1.61	12	0.44	-76.00	5447.00	19630	20230911	-55.43	8360	20231027	4.67	11880	-26.35	20240116	8590	1.86	20240422	19630	-55.43	20230911	8360	4.67	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
43	20240524	151036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8840	-160	5	-1.78	343923750	38710	96.76	8910	8970	8800	11700	6300	9000	8884.62	0.41	-12301	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	952	-116.32	1.62	12	0.36	-76.00	5447.00	19630	20230911	-54.97	8360	20231027	5.74	11880	-25.59	20240116	8590	2.91	20240422	19630	-54.97	20230911	8360	5.74	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
44	20240524	141042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-90	5	-1.00	212033410	23807	59.51	8910	8970	8860	11700	6300	9000	8906.35	0.41	-6818	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	960	-117.24	1.64	12	0.22	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
45	20240524	131037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-70	5	-0.78	193832310	21766	54.40	8910	8970	8860	11700	6300	9000	8905.28	0.41	-6217	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	962	-117.50	1.64	12	0.20	-76.00	5447.00	19630	20230911	-54.51	8360	20231027	6.82	11880	-24.83	20240116	8590	3.96	20240422	19630	-54.51	20230911	8360	6.82	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
46	20240524	121039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-90	5	-1.00	127024880	14252	35.62	8910	8970	8880	11700	6300	9000	8912.78	0.41	-3871	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	960	-117.24	1.64	12	0.13	-76.00	5447.00	19630	20230911	-54.61	8360	20231027	6.58	11880	-25.00	20240116	8590	3.73	20240422	19630	-54.61	20230911	8360	6.58	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
47	20240524	111037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-100	5	-1.11	100026190	11224	28.05	8910	8970	8880	11700	6300	9000	8911.81	0.41	-3577	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	959	-117.11	1.63	12	0.10	-76.00	5447.00	19630	20230911	-54.66	8360	20231027	6.46	11880	-25.08	20240116	8590	3.61	20240422	19630	-54.66	20230911	8360	6.46	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
48	20240524	101044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	-50	5	-0.56	79131980	8878	22.19	8910	8970	8880	11700	6300	9000	8913.27	0.41	-3783	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	964	-117.76	1.64	12	0.08	-76.00	5447.00	19630	20230911	-54.41	8360	20231027	7.06	11880	-24.66	20240116	8590	4.19	20240422	19630	-54.41	20230911	8360	7.06	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
49	20240524	091038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-40	5	-0.44	8953040	1003	2.51	8910	8970	8910	11700	6300	9000	8926.26	0.41	58	9206	9102	9016	8912	8826	9060	8870	11	2700	100	6300	10	1	10773818	965	-117.89	1.64	12	0.01	-76.00	5447.00	19630	20230911	-54.36	8360	20231027	7.18	11880	-24.58	20240116	8590	4.31	20240422	19630	-54.36	20230911	8360	7.18	20231027	3.76	N	317830	100	10 억	43840	N	N	0	N	N
50	20240523	161035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-100	5	-1.10	356693740	39667	50.34	9100	9120	8930	11830	6370	9100	8992.15	0.49	-8689	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	970	-118.42	1.65	12	0.37	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
51	20240523	151037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-100	5	-1.10	335182730	37277	47.31	9100	9120	8930	11830	6370	9100	8991.68	0.49	-8554	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	970	-118.42	1.65	12	0.35	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
52	20240523	141041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-110	5	-1.21	275095770	30591	38.82	9100	9120	8930	11830	6370	9100	8992.70	0.49	-6669	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	969	-118.29	1.65	12	0.28	-76.00	5447.00	19630	20230911	-54.20	8360	20231027	7.54	11880	-24.33	20240116	8590	4.66	20240422	19630	-54.20	20230911	8360	7.54	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
53	20240523	131040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-100	5	-1.10	226926390	25236	32.03	9100	9120	8930	11830	6370	9100	8992.17	0.49	-7135	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	970	-118.42	1.65	12	0.23	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
54	20240523	121035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	-80	5	-0.88	180389990	20064	25.46	9100	9120	8930	11830	6370	9100	8990.73	0.49	-7133	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	972	-118.68	1.66	12	0.19	-76.00	5447.00	19630	20230911	-54.05	8360	20231027	7.89	11880	-24.07	20240116	8590	5.01	20240422	19630	-54.05	20230911	8360	7.89	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
55	20240523	111033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-100	5	-1.10	174517290	19413	24.64	9100	9120	8930	11830	6370	9100	8989.71	0.49	-6946	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	970	-118.42	1.65	12	0.18	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
56	20240523	101037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	-80	5	-0.88	147204920	16380	20.79	9100	9120	8930	11830	6370	9100	8986.87	0.49	-6807	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	972	-118.68	1.66	12	0.15	-76.00	5447.00	19630	20230911	-54.05	8360	20231027	7.89	11880	-24.07	20240116	8590	5.01	20240422	19630	-54.05	20230911	8360	7.89	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
57	20240523	091041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-130	5	-1.43	50412680	5598	7.10	9100	9120	8960	11830	6370	9100	9005.48	0.49	-3505	9460	9280	9130	8950	8800	9370	9040	11	2730	100	6370	10	1	10773818	966	-118.03	1.65	12	0.05	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8590	4.42	20240422	19630	-54.30	20230911	8360	7.30	20231027	3.84	N	317830	100	10 억	53232	N	N	113	N	N
58	20240522	161026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	120	2	1.34	718331980	78369	160.63	8980	9310	8980	11670	6290	8980	9166.12	0.28	23021	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	980	-119.74	1.67	12	0.73	-76.00	5447.00	19630	20230911	-53.64	8360	20231027	8.85	11880	-23.40	20240116	8590	5.94	20240422	19630	-53.64	20230911	8360	8.85	20231027	3.85	N	317830	100	10 억	30211	N	N	113	N	N
59	20240522	151034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	60	2	0.67	679962420	74135	151.95	8980	9310	8980	11670	6290	8980	9171.95	0.28	23901	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	974	-118.95	1.66	12	0.69	-76.00	5447.00	19630	20230911	-53.95	8360	20231027	8.13	11880	-23.91	20240116	8590	5.24	20240422	19630	-53.95	20230911	8360	8.13	20231027	3.85	N	317830	100	10 억	30211	N	N	2	N	N
60	20240522	141034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	60	2	0.67	625781440	68128	139.64	8980	9310	8980	11670	6290	8980	9185.38	0.28	26781	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	974	-118.95	1.66	12	0.63	-76.00	5447.00	19630	20230911	-53.95	8360	20231027	8.13	11880	-23.91	20240116	8590	5.24	20240422	19630	-53.95	20230911	8360	8.13	20231027	3.85	N	317830	100	10 억	30211	N	N	2	N	N
61	20240522	131031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	80	2	0.89	598088130	65072	133.37	8980	9310	8980	11670	6290	8980	9191.17	0.28	27649	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	976	-119.21	1.66	12	0.60	-76.00	5447.00	19630	20230911	-53.85	8360	20231027	8.37	11880	-23.74	20240116	8590	5.47	20240422	19630	-53.85	20230911	8360	8.37	20231027	3.85	N	317830	100	10 억	30211	N	N	2	N	N
62	20240522	121145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	180	2	2.00	586703780	63818	130.80	8980	9310	8980	11670	6290	8980	9193.39	0.28	27969	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	987	-120.53	1.68	12	0.59	-76.00	5447.00	19630	20230911	-53.34	8360	20231027	9.57	11880	-22.90	20240116	8590	6.64	20240422	19630	-53.34	20230911	8360	9.57	20231027	3.85	N	317830	100	10 억	30211	N	N	2	N	N
63	20240522	111040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	120	2	1.34	558961220	60777	124.57	8980	9310	8980	11670	6290	8980	9196.92	0.28	28510	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	980	-119.74	1.67	12	0.56	-76.00	5447.00	19630	20230911	-53.64	8360	20231027	8.85	11880	-23.40	20240116	8590	5.94	20240422	19630	-53.64	20230911	8360	8.85	20231027	3.85	N	317830	100	10 억	30211	N	N	2	N	N
64	20240522	101032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	300	2	3.34	299969290	32766	67.16	8980	9290	8980	11670	6290	8980	9154.90	0.28	17189	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	1000	-122.11	1.70	12	0.30	-76.00	5447.00	19630	20230911	-52.73	8360	20231027	11.00	11880	-21.89	20240116	8590	8.03	20240422	19630	-52.73	20230911	8360	11.00	20231027	3.85	N	317830	100	10 억	30211	N	N	2	N	N
65	20240522	091035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	50	2	0.56	43128120	4776	9.79	8980	9060	8980	11670	6290	8980	9030.18	0.28	1978	9360	9170	9070	8880	8780	9120	8830	11	2690	100	6280	10	1	10773818	973	-118.82	1.66	12	0.04	-76.00	5447.00	19630	20230911	-54.00	8360	20231027	8.01	11880	-23.99	20240116	8590	5.12	20240422	19630	-54.00	20230911	8360	8.01	20231027	3.85	N	317830	100	10 억	30211	N	N	2	N	N
66	20240521	161018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	-180	5	-1.97	435334890	48043	53.81	9160	9260	8970	11900	6420	9160	9061.36	0.41	-14311	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	967	-118.16	1.65	12	0.45	-76.00	5447.00	19630	20230911	-54.25	8360	20231027	7.42	11880	-24.41	20240116	8590	4.54	20240422	19630	-54.25	20230911	8360	7.42	20231027	3.85	N	317830	100	10 억	44385	N	N	2	N	N
67	20240521	151029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-170	5	-1.86	418244770	46140	51.68	9160	9260	8970	11900	6420	9160	9064.69	0.41	-13981	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	969	-118.29	1.65	12	0.43	-76.00	5447.00	19630	20230911	-54.20	8360	20231027	7.54	11880	-24.33	20240116	8590	4.66	20240422	19630	-54.20	20230911	8360	7.54	20231027	3.85	N	317830	100	10 억	44385	N	N	17	N	N
68	20240521	141030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-160	5	-1.75	383166890	42238	47.31	9160	9260	8970	11900	6420	9160	9071.62	0.41	-13076	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	970	-118.42	1.65	12	0.39	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.85	N	317830	100	10 억	44385	N	N	17	N	N
69	20240521	131028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-160	5	-1.75	357090260	39340	44.06	9160	9260	8970	11900	6420	9160	9077.03	0.41	-12302	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	970	-118.42	1.65	12	0.37	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	3.85	N	317830	100	10 억	44385	N	N	17	N	N
70	20240521	121025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	-180	5	-1.97	341794870	37643	42.16	9160	9260	8970	11900	6420	9160	9079.91	0.41	-11483	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	967	-118.16	1.65	12	0.35	-76.00	5447.00	19630	20230911	-54.25	8360	20231027	7.42	11880	-24.41	20240116	8590	4.54	20240422	19630	-54.25	20230911	8360	7.42	20231027	3.85	N	317830	100	10 억	44385	N	N	17	N	N
71	20240521	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-80	5	-0.87	253481360	27830	31.17	9160	9260	9010	11900	6420	9160	9108.21	0.41	-6131	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	978	-119.47	1.67	12	0.26	-76.00	5447.00	19630	20230911	-53.74	8360	20231027	8.61	11880	-23.57	20240116	8590	5.70	20240422	19630	-53.74	20230911	8360	8.61	20231027	3.85	N	317830	100	10 억	44385	N	N	17	N	N
72	20240521	101026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-120	5	-1.31	229547290	25183	28.21	9160	9260	9010	11900	6420	9160	9115.17	0.41	-5749	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	974	-118.95	1.66	12	0.23	-76.00	5447.00	19630	20230911	-53.95	8360	20231027	8.13	11880	-23.91	20240116	8590	5.24	20240422	19630	-53.95	20230911	8360	8.13	20231027	3.85	N	317830	100	10 억	44385	N	N	17	N	N
73	20240521	091023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	10	2	0.11	79973520	8724	9.77	9160	9260	9160	11900	6420	9160	9167.07	0.41	3289	9706	9432	9196	8922	8686	9570	9060	11	2740	100	6410	10	1	10773818	988	-120.66	1.68	12	0.08	-76.00	5447.00	19630	20230911	-53.29	8360	20231027	9.69	11880	-22.81	20240116	8590	6.75	20240422	19630	-53.29	20230911	8360	9.69	20231027	3.85	N	317830	100	10 억	44385	N	N	17	N	N
74	20240517	161029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9070	-220	5	-2.37	435904310	47709	137.08	9200	9260	9070	12070	6510	9290	9136.76	0.36	-13809	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	977	-119.34	1.67	12	0.44	-76.00	5447.00	19630	20230911	-53.80	8360	20231027	8.49	11880	-23.65	20240116	8590	5.59	20240422	19630	-53.80	20230911	8360	8.49	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
75	20240517	151033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-210	5	-2.26	415163570	45424	130.51	9200	9260	9080	12070	6510	9290	9139.74	0.36	-13275	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	978	-119.47	1.67	12	0.42	-76.00	5447.00	19630	20230911	-53.74	8360	20231027	8.61	11880	-23.57	20240116	8590	5.70	20240422	19630	-53.74	20230911	8360	8.61	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
76	20240517	141023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	-170	5	-1.83	322464780	35246	101.27	9200	9260	9110	12070	6510	9290	9148.98	0.36	-9453	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	983	-120.00	1.67	12	0.33	-76.00	5447.00	19630	20230911	-53.54	8360	20231027	9.09	11880	-23.23	20240116	8590	6.17	20240422	19630	-53.54	20230911	8360	9.09	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
77	20240517	131016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-160	5	-1.72	307147860	33567	96.45	9200	9260	9110	12070	6510	9290	9150.29	0.36	-9217	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	984	-120.13	1.68	12	0.31	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
78	20240517	121017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-160	5	-1.72	264946530	28945	83.17	9200	9260	9110	12070	6510	9290	9153.45	0.36	-8779	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	984	-120.13	1.68	12	0.27	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
79	20240517	111016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	-150	5	-1.61	222517500	24295	69.81	9200	9260	9110	12070	6510	9290	9158.98	0.36	-8119	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	985	-120.26	1.68	12	0.23	-76.00	5447.00	19630	20230911	-53.44	8360	20231027	9.33	11880	-23.06	20240116	8590	6.40	20240422	19630	-53.44	20230911	8360	9.33	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
80	20240517	101010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-100	5	-1.08	159754190	17424	50.06	9200	9260	9110	12070	6510	9290	9168.63	0.36	-5932	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	990	-120.92	1.69	12	0.16	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
81	20240517	091017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	-120	5	-1.29	56880970	6187	17.78	9200	9220	9160	12070	6510	9290	9193.63	0.36	-1894	9516	9402	9286	9172	9056	9345	9115	11	2780	100	6500	10	1	10773818	988	-120.66	1.68	12	0.06	-76.00	5447.00	19630	20230911	-53.29	8360	20231027	9.69	11880	-22.81	20240116	8590	6.75	20240422	19630	-53.29	20230911	8360	9.69	20231027	3.97	N	317830	100	10 억	39232	N	N	0	N	N
82	20240516	161008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	110	2	1.20	319655930	34630	136.96	9400	9400	9170	11930	6430	9180	9230.55	0.36	262	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	1001	-122.24	1.71	12	0.32	-76.00	5447.00	19630	20230911	-52.67	8360	20231027	11.12	11880	-21.80	20240116	8590	8.15	20240422	19630	-52.67	20230911	8360	11.12	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
83	20240516	151006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	60	2	0.65	287478730	31149	123.20	9400	9400	9170	11930	6430	9180	9229.15	0.36	-529	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	996	-121.58	1.70	12	0.29	-76.00	5447.00	19630	20230911	-52.93	8360	20231027	10.53	11880	-22.22	20240116	8590	7.57	20240422	19630	-52.93	20230911	8360	10.53	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
84	20240516	141013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9220	40	2	0.44	193111730	20942	82.83	9400	9400	9170	11930	6430	9180	9221.26	0.36	-2798	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	993	-121.32	1.69	12	0.19	-76.00	5447.00	19630	20230911	-53.03	8360	20231027	10.29	11880	-22.39	20240116	8590	7.33	20240422	19630	-53.03	20230911	8360	10.29	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
85	20240516	131006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	30	2	0.33	181850230	19719	77.99	9400	9400	9170	11930	6430	9180	9222.08	0.36	-2798	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	992	-121.18	1.69	12	0.18	-76.00	5447.00	19630	20230911	-53.08	8360	20231027	10.17	11880	-22.47	20240116	8590	7.22	20240422	19630	-53.08	20230911	8360	10.17	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
86	20240516	121004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	10	2	0.11	169843020	18414	72.83	9400	9400	9170	11930	6430	9180	9223.58	0.36	-2798	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	990	-120.92	1.69	12	0.17	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
87	20240516	111004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	50	2	0.54	143487600	15552	61.51	9400	9400	9170	11930	6430	9180	9226.31	0.36	-2773	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	994	-121.45	1.69	12	0.14	-76.00	5447.00	19630	20230911	-52.98	8360	20231027	10.41	11880	-22.31	20240116	8590	7.45	20240422	19630	-52.98	20230911	8360	10.41	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
88	20240516	101007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	50	2	0.54	108647360	11773	46.56	9400	9400	9170	11930	6430	9180	9228.52	0.36	-3603	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	994	-121.45	1.69	12	0.11	-76.00	5447.00	19630	20230911	-52.98	8360	20231027	10.41	11880	-22.31	20240116	8590	7.45	20240422	19630	-52.98	20230911	8360	10.41	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
89	20240516	091007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	70	2	0.76	39486000	4253	16.82	9400	9400	9220	11930	6430	9180	9284.27	0.36	-2353	9313	9246	9133	9066	8953	9280	9100	11	2750	100	6420	10	1	10773818	997	-121.71	1.70	12	0.04	-76.00	5447.00	19630	20230911	-52.88	8360	20231027	10.65	11880	-22.14	20240116	8590	7.68	20240422	19630	-52.88	20230911	8360	10.65	20231027	4.02	N	317830	100	10 억	38666	N	N	0	N	N
90	20240514	161018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	100	2	1.10	228940220	25041	56.61	9020	9200	9020	11800	6360	9080	9142.41	0.35	1174	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	989	-120.79	1.69	12	0.23	-76.00	5447.00	19630	20230911	-53.23	8360	20231027	9.81	11880	-22.73	20240116	8590	6.87	20240422	19630	-53.23	20230911	8360	9.81	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
91	20240514	151021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	80	2	0.88	193364680	21156	47.83	9020	9200	9020	11800	6360	9080	9139.95	0.35	1086	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	987	-120.53	1.68	12	0.20	-76.00	5447.00	19630	20230911	-53.34	8360	20231027	9.57	11880	-22.90	20240116	8590	6.64	20240422	19630	-53.34	20230911	8360	9.57	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
92	20240514	141020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	50	2	0.55	163257390	17868	40.39	9020	9200	9020	11800	6360	9080	9136.86	0.35	944	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	984	-120.13	1.68	12	0.17	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
93	20240514	131021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	50	2	0.55	148108490	16210	36.65	9020	9200	9020	11800	6360	9080	9136.86	0.35	1131	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	984	-120.13	1.68	12	0.15	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
94	20240514	121017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	80	2	0.88	108668760	11887	26.87	9020	9200	9020	11800	6360	9080	9141.82	0.35	1255	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	987	-120.53	1.68	12	0.11	-76.00	5447.00	19630	20230911	-53.34	8360	20231027	9.57	11880	-22.90	20240116	8590	6.64	20240422	19630	-53.34	20230911	8360	9.57	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
95	20240514	111019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	100	2	1.10	90607160	9920	22.43	9020	9180	9020	11800	6360	9080	9133.79	0.35	1526	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	989	-120.79	1.69	12	0.09	-76.00	5447.00	19630	20230911	-53.23	8360	20231027	9.81	11880	-22.73	20240116	8590	6.87	20240422	19630	-53.23	20230911	8360	9.81	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
96	20240514	101016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	70	2	0.77	60689640	6655	15.04	9020	9180	9020	11800	6360	9080	9119.40	0.35	218	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	986	-120.39	1.68	12	0.06	-76.00	5447.00	19630	20230911	-53.39	8360	20231027	9.45	11880	-22.98	20240116	8590	6.52	20240422	19630	-53.39	20230911	8360	9.45	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
97	20240514	091017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	70	2	0.77	19453100	2145	4.85	9020	9180	9020	11800	6360	9080	9069.04	0.35	560	9453	9266	9163	8976	8873	9215	8925	11	2720	100	6350	10	1	10773818	986	-120.39	1.68	12	0.02	-76.00	5447.00	19630	20230911	-53.39	8360	20231027	9.45	11880	-22.98	20240116	8590	6.52	20240422	19630	-53.39	20230911	8360	9.45	20231027	4.00	N	317830	100	10 억	37500	N	N	0	N	N
98	20240513	161015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-210	5	-2.26	405337140	44119	52.32	9290	9350	9060	12070	6510	9290	9187.42	0.34	636	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	978	-119.47	1.67	12	0.41	-76.00	5447.00	19630	20230911	-53.74	8360	20231027	8.61	11880	-23.57	20240116	8590	5.70	20240422	19630	-53.74	20230911	8360	8.61	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
99	20240513	151018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	-180	5	-1.94	391964940	42647	50.57	9290	9350	9060	12070	6510	9290	9190.91	0.34	663	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	981	-119.87	1.67	12	0.40	-76.00	5447.00	19630	20230911	-53.59	8360	20231027	8.97	11880	-23.32	20240116	8590	6.05	20240422	19630	-53.59	20230911	8360	8.97	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
100	20240513	141018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-140	5	-1.51	344697050	37448	44.41	9290	9350	9100	12070	6510	9290	9204.69	0.34	189	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	986	-120.39	1.68	12	0.35	-76.00	5447.00	19630	20230911	-53.39	8360	20231027	9.45	11880	-22.98	20240116	8590	6.52	20240422	19630	-53.39	20230911	8360	9.45	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
101	20240513	131012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-100	5	-1.08	244994880	26518	31.45	9290	9350	9160	12070	6510	9290	9238.81	0.34	-4452	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	990	-120.92	1.69	12	0.25	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
102	20240513	121016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-100	5	-1.08	234874140	25416	30.14	9290	9350	9160	12070	6510	9290	9241.19	0.34	-4417	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	990	-120.92	1.69	12	0.24	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
103	20240513	111015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	-120	5	-1.29	214861050	23243	27.56	9290	9350	9160	12070	6510	9290	9244.12	0.34	-4436	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	988	-120.66	1.68	12	0.22	-76.00	5447.00	19630	20230911	-53.29	8360	20231027	9.69	11880	-22.81	20240116	8590	6.75	20240422	19630	-53.29	20230911	8360	9.69	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
104	20240513	101014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	30	2	0.32	71703550	7709	9.14	9290	9350	9270	12070	6510	9290	9301.28	0.34	-219	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	1004	-122.63	1.71	12	0.07	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	8590	8.50	20240422	19630	-52.52	20230911	8360	11.48	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
105	20240513	091017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	0	3	0.00	24854490	2676	3.17	9290	9340	9270	12070	6510	9290	9287.93	0.34	-769	9676	9482	9386	9192	9096	9435	9145	11	2780	100	6500	10	1	10773818	1001	-122.24	1.71	12	0.02	-76.00	5447.00	19630	20230911	-52.67	8360	20231027	11.12	11880	-21.80	20240116	8590	8.15	20240422	19630	-52.67	20230911	8360	11.12	20231027	4.00	N	317830	100	10 억	36867	N	N	237	N	N
106	20240510	160946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	20	2	0.22	787961820	83702	381.19	9500	9580	9290	12050	6490	9270	9413.90	0.36	-1570	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1001	-122.24	1.71	12	0.78	-76.00	5447.00	19630	20230911	-52.67	8360	20231027	11.12	11880	-21.80	20240116	8590	8.15	20240422	19630	-52.67	20230911	8360	11.12	20231027	4.00	N	317830	100	10 억	38434	N	N	237	N	N
107	20240510	150954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	30	2	0.32	751547020	79785	363.35	9500	9580	9300	12050	6490	9270	9419.65	0.36	-1096	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1002	-122.37	1.71	12	0.74	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.00	N	317830	100	10 억	38434	N	N	191	N	N
108	20240510	140957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	80	2	0.86	716946130	76072	346.44	9500	9580	9330	12050	6490	9270	9424.57	0.36	-949	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1007	-123.03	1.72	12	0.71	-76.00	5447.00	19630	20230911	-52.37	8360	20231027	11.84	11880	-21.30	20240116	8590	8.85	20240422	19630	-52.37	20230911	8360	11.84	20231027	4.00	N	317830	100	10 억	38434	N	N	191	N	N
109	20240510	130949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	80	2	0.86	668396970	70880	322.80	9500	9580	9340	12050	6490	9270	9429.98	0.36	208	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1007	-123.03	1.72	12	0.66	-76.00	5447.00	19630	20230911	-52.37	8360	20231027	11.84	11880	-21.30	20240116	8590	8.85	20240422	19630	-52.37	20230911	8360	11.84	20231027	4.00	N	317830	100	10 억	38434	N	N	191	N	N
110	20240510	120943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	100	2	1.08	620225130	65735	299.37	9500	9580	9340	12050	6490	9270	9435.23	0.36	562	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1010	-123.29	1.72	12	0.61	-76.00	5447.00	19630	20230911	-52.27	8360	20231027	12.08	11880	-21.13	20240116	8590	9.08	20240422	19630	-52.27	20230911	8360	12.08	20231027	4.00	N	317830	100	10 억	38434	N	N	191	N	N
111	20240510	110949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	90	2	0.97	575229230	60933	277.50	9500	9580	9340	12050	6490	9270	9440.36	0.36	390	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1008	-123.16	1.72	12	0.57	-76.00	5447.00	19630	20230911	-52.32	8360	20231027	11.96	11880	-21.21	20240116	8590	8.96	20240422	19630	-52.32	20230911	8360	11.96	20231027	4.00	N	317830	100	10 억	38434	N	N	191	N	N
112	20240510	100947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	80	2	0.86	519535730	54981	250.39	9500	9580	9350	12050	6490	9270	9449.37	0.36	1000	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1007	-123.03	1.72	12	0.51	-76.00	5447.00	19630	20230911	-52.37	8360	20231027	11.84	11880	-21.30	20240116	8590	8.85	20240422	19630	-52.37	20230911	8360	11.84	20231027	4.00	N	317830	100	10 억	38434	N	N	191	N	N
113	20240510	090950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	230	2	2.48	232525300	24522	111.68	9500	9580	9410	12050	6490	9270	9482.31	0.36	8905	9423	9346	9303	9226	9183	9325	9205	11	2780	100	6480	10	1	10773818	1024	-125.00	1.74	12	0.23	-76.00	5447.00	19630	20230911	-51.60	8360	20231027	13.64	11880	-20.03	20240116	8590	10.59	20240422	19630	-51.60	20230911	8360	13.64	20231027	4.00	N	317830	100	10 억	38434	N	N	191	N	N
114	20240509	161009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	-110	5	-1.17	197317660	21224	87.73	9380	9380	9260	12190	6570	9380	9296.95	0.39	-3795	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	999	-121.97	1.70	12	0.20	-76.00	5447.00	19630	20230911	-52.78	8360	20231027	10.89	11880	-21.97	20240116	8590	7.92	20240422	19630	-52.78	20230911	8360	10.89	20231027	4.03	N	317830	100	10 억	42228	N	N	191	N	N
115	20240509	151006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	-90	5	-0.96	170590250	18341	75.81	9380	9380	9260	12190	6570	9380	9301.03	0.39	-1950	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	1001	-122.24	1.71	12	0.17	-76.00	5447.00	19630	20230911	-52.67	8360	20231027	11.12	11880	-21.80	20240116	8590	8.15	20240422	19630	-52.67	20230911	8360	11.12	20231027	4.03	N	317830	100	10 억	42228	N	N	0	N	N
116	20240509	140856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	-90	5	-0.96	139306480	14967	61.87	9380	9380	9260	12190	6570	9380	9307.58	0.39	-1301	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	1001	-122.24	1.71	12	0.14	-76.00	5447.00	19630	20230911	-52.67	8360	20231027	11.12	11880	-21.80	20240116	8590	8.15	20240422	19630	-52.67	20230911	8360	11.12	20231027	4.03	N	317830	100	10 억	42228	N	N	0	N	N
117	20240509	130949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	-80	5	-0.85	128131880	13762	56.89	9380	9380	9260	12190	6570	9380	9310.56	0.39	-1272	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	1002	-122.37	1.71	12	0.13	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.03	N	317830	100	10 억	42228	N	N	0	N	N
118	20240509	120946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	-110	5	-1.17	103792590	11146	46.07	9380	9380	9260	12190	6570	9380	9312.09	0.39	-646	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	999	-121.97	1.70	12	0.10	-76.00	5447.00	19630	20230911	-52.78	8360	20231027	10.89	11880	-21.97	20240116	8590	7.92	20240422	19630	-52.78	20230911	8360	10.89	20231027	4.03	N	317830	100	10 억	42228	N	N	0	N	N
119	20240509	110932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-60	5	-0.64	69720700	7477	30.91	9380	9380	9300	12190	6570	9380	9324.69	0.39	275	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	1004	-122.63	1.71	12	0.07	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	8590	8.50	20240422	19630	-52.52	20230911	8360	11.48	20231027	4.03	N	317830	100	10 억	42228	N	N	0	N	N
120	20240509	100937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	-70	5	-0.75	48191940	5167	21.36	9380	9380	9300	12190	6570	9380	9326.87	0.39	987	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	1003	-122.50	1.71	12	0.05	-76.00	5447.00	19630	20230911	-52.57	8360	20231027	11.36	11880	-21.63	20240116	8590	8.38	20240422	19630	-52.57	20230911	8360	11.36	20231027	4.03	N	317830	100	10 억	42228	N	N	0	N	N
121	20240509	090935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-60	5	-0.64	721840	77	0.32	9380	9380	9320	12190	6570	9380	9374.55	0.39	-23	9473	9426	9353	9306	9233	9450	9330	11	2810	100	6560	10	1	10773818	1004	-122.63	1.71	12	0.00	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	8590	8.50	20240422	19630	-52.52	20230911	8360	11.48	20231027	4.03	N	317830	100	10 억	42228	N	N	0	N	N
122	20240508	160927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9380	20	2	0.21	225652040	24189	93.21	9370	9400	9280	12160	6560	9360	9328.70	0.39	-228	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1011	-123.42	1.72	12	0.22	-76.00	5447.00	19630	20230911	-52.22	8360	20231027	12.20	11880	-21.04	20240116	8590	9.20	20240422	19630	-52.22	20230911	8360	12.20	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
123	20240508	150931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	40	2	0.43	210345990	22558	86.93	9370	9400	9280	12160	6560	9360	9324.67	0.39	-170	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1013	-123.68	1.73	12	0.21	-76.00	5447.00	19630	20230911	-52.11	8360	20231027	12.44	11880	-20.88	20240116	8590	9.43	20240422	19630	-52.11	20230911	8360	12.44	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
124	20240508	140925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-40	5	-0.43	158926560	17065	65.76	9370	9370	9280	12160	6560	9360	9313.01	0.39	-1230	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1004	-122.63	1.71	12	0.16	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	8590	8.50	20240422	19630	-52.52	20230911	8360	11.48	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
125	20240508	130924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-40	5	-0.43	139492860	14975	57.71	9370	9370	9280	12160	6560	9360	9315.05	0.39	-2165	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1004	-122.63	1.71	12	0.14	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	8590	8.50	20240422	19630	-52.52	20230911	8360	11.48	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
126	20240508	120921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-40	5	-0.43	117348750	12593	48.53	9370	9370	9280	12160	6560	9360	9318.57	0.39	-1945	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1004	-122.63	1.71	12	0.12	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	8590	8.50	20240422	19630	-52.52	20230911	8360	11.48	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
127	20240508	111002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	-50	5	-0.53	103530090	11109	42.81	9370	9370	9280	12160	6560	9360	9319.48	0.39	-1920	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1003	-122.50	1.71	12	0.10	-76.00	5447.00	19630	20230911	-52.57	8360	20231027	11.36	11880	-21.63	20240116	8590	8.38	20240422	19630	-52.57	20230911	8360	11.36	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
128	20240508	100933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	-60	5	-0.64	56586370	6061	23.36	9370	9370	9290	12160	6560	9360	9336.14	0.39	-2244	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1002	-122.37	1.71	12	0.06	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
129	20240508	090937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	-30	5	-0.32	17918910	1914	7.38	9370	9370	9290	12160	6560	9360	9362.02	0.39	-1375	9446	9402	9326	9282	9206	9425	9305	11	2800	100	6550	10	1	10773818	1005	-122.76	1.71	12	0.02	-76.00	5447.00	19630	20230911	-52.47	8360	20231027	11.60	11880	-21.46	20240116	8590	8.61	20240422	19630	-52.47	20230911	8360	11.60	20231027	4.06	N	317830	100	10 억	42436	N	N	0	N	N
130	20240503	160954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	60	2	0.65	277270710	30029	78.19	9160	9380	9160	11940	6440	9190	9233.42	0.26	6347	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	997	-121.71	1.70	12	0.28	-76.00	5447.00	19630	20230911	-52.88	8360	20231027	10.65	11880	-22.14	20240116	8590	7.68	20240422	19630	-52.88	20230911	8360	10.65	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
131	20240503	150954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9220	30	2	0.33	264488480	28647	74.60	9160	9380	9160	11940	6440	9190	9232.68	0.26	6423	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	993	-121.32	1.69	12	0.27	-76.00	5447.00	19630	20230911	-53.03	8360	20231027	10.29	11880	-22.39	20240116	8590	7.33	20240422	19630	-53.03	20230911	8360	10.29	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
132	20240503	140956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	60	2	0.65	233512300	25292	65.86	9160	9380	9160	11940	6440	9190	9232.65	0.26	7076	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	997	-121.71	1.70	12	0.23	-76.00	5447.00	19630	20230911	-52.88	8360	20231027	10.65	11880	-22.14	20240116	8590	7.68	20240422	19630	-52.88	20230911	8360	10.65	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
133	20240503	130956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	110	2	1.20	206877900	22410	58.35	9160	9380	9160	11940	6440	9190	9231.50	0.26	6340	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	1002	-122.37	1.71	12	0.21	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
134	20240503	120953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	50	2	0.54	141497240	15373	40.03	9160	9250	9160	11940	6440	9190	9204.27	0.26	5234	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	996	-121.58	1.70	12	0.14	-76.00	5447.00	19630	20230911	-52.93	8360	20231027	10.53	11880	-22.22	20240116	8590	7.57	20240422	19630	-52.93	20230911	8360	10.53	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
135	20240503	110952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9220	30	2	0.33	120938480	13145	34.23	9160	9240	9160	11940	6440	9190	9200.34	0.26	4023	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	993	-121.32	1.69	12	0.12	-76.00	5447.00	19630	20230911	-53.03	8360	20231027	10.29	11880	-22.39	20240116	8590	7.33	20240422	19630	-53.03	20230911	8360	10.29	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
136	20240503	100948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	10	2	0.11	99867410	10854	28.26	9160	9240	9160	11940	6440	9190	9200.98	0.26	3548	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	991	-121.05	1.69	12	0.10	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8590	7.10	20240422	19630	-53.13	20230911	8360	10.05	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
137	20240503	090944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	20	2	0.22	8173530	892	2.32	9160	9230	9160	11940	6440	9190	9163.15	0.26	-13	9416	9302	9216	9102	9016	9260	9060	11	2750	100	6430	10	1	10773818	992	-121.18	1.69	12	0.01	-76.00	5447.00	19630	20230911	-53.08	8360	20231027	10.17	11880	-22.47	20240116	8590	7.22	20240422	19630	-53.08	20230911	8360	10.17	20231027	4.02	N	317830	100	10 억	28033	N	N	0	N	N
138	20240502	160938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-80	5	-0.86	353675410	38345	110.77	9280	9330	9130	12050	6490	9270	9223.59	0.32	-6047	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	990	-120.92	1.69	12	0.36	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N
139	20240502	150945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	-60	5	-0.65	348225890	37752	109.06	9280	9330	9130	12050	6490	9270	9224.02	0.32	-5929	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	992	-121.18	1.69	12	0.35	-76.00	5447.00	19630	20230911	-53.08	8360	20231027	10.17	11880	-22.47	20240116	8590	7.22	20240422	19630	-53.08	20230911	8360	10.17	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N
140	20240502	140940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-80	5	-0.86	294468200	31891	92.13	9280	9330	9170	12050	6490	9270	9233.57	0.32	-6102	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	990	-120.92	1.69	12	0.30	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N
141	20240502	130935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-80	5	-0.86	247113480	26741	77.25	9280	9330	9170	12050	6490	9270	9240.98	0.32	-6083	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	990	-120.92	1.69	12	0.25	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N
142	20240502	120934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-70	5	-0.76	200053130	21618	62.45	9280	9330	9180	12050	6490	9270	9254.00	0.32	-5944	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	991	-121.05	1.69	12	0.20	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8590	7.10	20240422	19630	-53.13	20230911	8360	10.05	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N
143	20240502	110933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	-40	5	-0.43	149643740	16140	46.62	9280	9330	9210	12050	6490	9270	9271.61	0.32	-2717	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	994	-121.45	1.69	12	0.15	-76.00	5447.00	19630	20230911	-52.98	8360	20231027	10.41	11880	-22.31	20240116	8590	7.45	20240422	19630	-52.98	20230911	8360	10.41	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N
144	20240502	100932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	20	2	0.22	76036210	8206	23.71	9280	9320	9230	12050	6490	9270	9265.92	0.32	-2087	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	1001	-122.24	1.71	12	0.08	-76.00	5447.00	19630	20230911	-52.67	8360	20231027	11.12	11880	-21.80	20240116	8590	8.15	20240422	19630	-52.67	20230911	8360	11.12	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N
145	20240502	090930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	30	2	0.32	7242660	780	2.25	9280	9300	9280	12050	6490	9270	9285.76	0.32	-186	9450	9360	9290	9200	9130	9405	9245	11	2780	100	6480	10	1	10773818	1002	-122.37	1.71	12	0.01	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.07	N	317830	100	10 억	34084	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History