KissMeData/382800/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	161256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5310	-70	5	-1.30	636813770	119927	43.45	5390	5390	5260	6990	3770	5380	5310.01	6.56	-29535	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1649	9.03	1.74	12	0.39	588.00	3047.00	9875	20231011	-46.23	4747	20230524	11.86	7260	-26.86	20240110	5010	5.99	20240422	39500	-86.56	20231011	5010	5.99	20240422	6.53	N	382800	500	155 억	2036387	N	N	83	N	N
3	20240531	151258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5320	-60	5	-1.12	575936790	108473	39.30	5390	5390	5260	6990	3770	5380	5309.49	6.56	-27999	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1652	9.05	1.75	12	0.35	588.00	3047.00	9875	20231011	-46.13	4747	20230524	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.53	N	382800	500	155 억	2036387	N	N	0	N	N
4	20240531	141255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5350	-30	5	-0.56	502474460	94682	34.30	5390	5390	5260	6990	3770	5380	5306.97	6.56	-26572	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1662	9.10	1.76	12	0.30	588.00	3047.00	9875	20231011	-45.82	4747	20230524	12.70	7260	-26.31	20240110	5010	6.79	20240422	39500	-86.46	20231011	5010	6.79	20240422	6.53	N	382800	500	155 억	2036387	N	N	0	N	N
5	20240531	131259	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5340	-40	5	-0.74	427652570	80699	29.24	5390	5390	5260	6990	3770	5380	5299.35	6.56	-27891	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1659	9.08	1.75	12	0.26	588.00	3047.00	9875	20231011	-45.92	4747	20230524	12.49	7260	-26.45	20240110	5010	6.59	20240422	39500	-86.48	20231011	5010	6.59	20240422	6.53	N	382800	500	155 억	2036387	N	N	0	N	N
6	20240531	121300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5320	-60	5	-1.12	396327320	74818	27.10	5390	5390	5260	6990	3770	5380	5297.22	6.56	-26433	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1652	9.05	1.75	12	0.24	588.00	3047.00	9875	20231011	-46.13	4747	20230524	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.53	N	382800	500	155 억	2036387	N	N	0	N	N
7	20240531	111257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5320	-60	5	-1.12	356733570	67354	24.40	5390	5390	5260	6990	3770	5380	5296.40	6.56	-28485	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1652	9.05	1.75	12	0.22	588.00	3047.00	9875	20231011	-46.13	4747	20230524	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.53	N	382800	500	155 억	2036387	N	N	0	N	N
8	20240531	101250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5320	-60	5	-1.12	187180450	35331	12.80	5390	5390	5260	6990	3770	5380	5297.91	6.56	-18767	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1652	9.05	1.75	12	0.11	588.00	3047.00	9875	20231011	-46.13	4747	20230524	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.53	N	382800	500	155 억	2036387	N	N	0	N	N
9	20240531	091301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5330	-50	5	-0.93	29339110	5488	1.99	5390	5390	5330	6990	3770	5380	5346.05	6.56	-2054	5600	5490	5350	5240	5100	5545	5295	156	1610	500	3760	10	1	31058403	1655	9.06	1.75	12	0.02	588.00	3047.00	9875	20231011	-46.03	4747	20230524	12.28	7260	-26.58	20240110	5010	6.39	20240422	39500	-86.51	20231011	5010	6.39	20240422	6.53	N	382800	500	155 억	2036387	N	N	0	N	N
10	20240530	161251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	10	2	0.19	1472702950	275590	61.95	5350	5460	5210	6980	3760	5370	5343.82	6.47	25666	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1671	9.15	1.77	12	0.89	588.00	3047.00	9875	20231011	-45.52	4747	20230524	13.33	7260	-25.90	20240110	5010	7.39	20240422	39500	-86.38	20231011	5010	7.39	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
11	20240530	151252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	0	3	0.00	1419950720	265717	59.73	5350	5460	5210	6980	3760	5370	5343.85	6.47	25848	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1668	9.13	1.76	12	0.86	588.00	3047.00	9875	20231011	-45.62	4747	20230524	13.12	7260	-26.03	20240110	5010	7.19	20240422	39500	-86.41	20231011	5010	7.19	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
12	20240530	141251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5330	-40	5	-0.74	1274632250	238525	53.61	5350	5460	5210	6980	3760	5370	5343.81	6.47	29369	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1655	9.06	1.75	12	0.77	588.00	3047.00	9875	20231011	-46.03	4747	20230524	12.28	7260	-26.58	20240110	5010	6.39	20240422	39500	-86.51	20231011	5010	6.39	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
13	20240530	131252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	50	2	0.93	1113325270	208374	46.84	5350	5460	5210	6980	3760	5370	5342.92	6.47	22213	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1683	9.22	1.78	12	0.67	588.00	3047.00	9875	20231011	-45.11	4747	20230524	14.18	7260	-25.34	20240110	5010	8.18	20240422	39500	-86.28	20231011	5010	8.18	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
14	20240530	121249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	30	2	0.56	1038897260	194636	43.75	5350	5460	5210	6980	3760	5370	5337.64	6.47	21148	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1677	9.18	1.77	12	0.63	588.00	3047.00	9875	20231011	-45.32	4747	20230524	13.76	7260	-25.62	20240110	5010	7.78	20240422	39500	-86.33	20231011	5010	7.78	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
15	20240530	111251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	30	2	0.56	880719000	165420	37.18	5350	5460	5210	6980	3760	5370	5324.14	6.47	10903	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1677	9.18	1.77	12	0.53	588.00	3047.00	9875	20231011	-45.32	4747	20230524	13.76	7260	-25.62	20240110	5010	7.78	20240422	39500	-86.33	20231011	5010	7.78	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
16	20240530	101254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-10	5	-0.19	658303310	123938	27.86	5350	5460	5210	6980	3760	5370	5311.55	6.47	2544	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1665	9.12	1.76	12	0.40	588.00	3047.00	9875	20231011	-45.72	4747	20230524	12.91	7260	-26.17	20240110	5010	6.99	20240422	39500	-86.43	20231011	5010	6.99	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
17	20240530	091253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	10	2	0.19	55764810	10459	2.35	5350	5380	5300	6980	3760	5370	5331.75	6.47	-2549	5610	5490	5350	5230	5090	5550	5290	156	1610	500	3750	10	1	31058403	1671	9.15	1.77	12	0.03	588.00	3047.00	9875	20231011	-45.52	4747	20230524	13.33	7260	-25.90	20240110	5010	7.39	20240422	39500	-86.38	20231011	5010	7.39	20240422	6.49	N	382800	500	155 억	2010722	N	N	0	N	N
18	20240529	161240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	70	2	1.32	2355897420	443554	128.02	5250	5470	5210	6890	3710	5300	5311.41	6.27	61937	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1668	9.13	1.76	12	1.43	588.00	3047.00	9875	20231011	-45.62	4747	20230524	13.12	7260	-26.03	20240110	5010	7.19	20240422	39500	-86.41	20231011	5010	7.19	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
19	20240529	151242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5350	50	2	0.94	2305633000	434185	125.32	5250	5470	5210	6890	3710	5300	5310.26	6.27	64240	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1662	9.10	1.76	12	1.40	588.00	3047.00	9875	20231011	-45.82	4747	20230524	12.70	7260	-26.31	20240110	5010	6.79	20240422	39500	-86.46	20231011	5010	6.79	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
20	20240529	141241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5310	10	2	0.19	2175799420	409826	118.29	5250	5470	5210	6890	3710	5300	5309.08	6.27	62800	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1649	9.03	1.74	12	1.32	588.00	3047.00	9875	20231011	-46.23	4747	20230524	11.86	7260	-26.86	20240110	5010	5.99	20240422	39500	-86.56	20231011	5010	5.99	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
21	20240529	131244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5320	20	2	0.38	1664537790	312788	90.28	5250	5470	5210	6890	3710	5300	5321.63	6.27	37237	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1652	9.05	1.75	12	1.01	588.00	3047.00	9875	20231011	-46.13	4747	20230524	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
22	20240529	121243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	80	2	1.51	1370328860	257796	74.41	5250	5470	5210	6890	3710	5300	5315.57	6.27	20940	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1671	9.15	1.77	12	0.83	588.00	3047.00	9875	20231011	-45.52	4747	20230524	13.33	7260	-25.90	20240110	5010	7.39	20240422	39500	-86.38	20231011	5010	7.39	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
23	20240529	111243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	70	2	1.32	1259859200	237243	68.47	5250	5470	5210	6890	3710	5300	5310.42	6.27	23457	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1668	9.13	1.76	12	0.76	588.00	3047.00	9875	20231011	-45.62	4747	20230524	13.12	7260	-26.03	20240110	5010	7.19	20240422	39500	-86.41	20231011	5010	7.19	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
24	20240529	101235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	130	2	2.45	1095760410	206781	59.68	5250	5470	5210	6890	3710	5300	5299.13	6.27	21027	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1686	9.23	1.78	12	0.67	588.00	3047.00	9875	20231011	-45.01	4747	20230524	14.39	7260	-25.21	20240110	5010	8.38	20240422	39500	-86.25	20231011	5010	8.38	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
25	20240529	091238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5220	-80	5	-1.51	557698460	106454	30.73	5250	5310	5210	6890	3710	5300	5238.76	6.27	16133	5546	5422	5346	5222	5146	5385	5185	156	1590	500	3710	10	1	31058403	1621	8.88	1.71	12	0.34	588.00	3047.00	9875	20231011	-47.14	4747	20230524	9.96	7260	-28.10	20240110	5010	4.19	20240422	39500	-86.78	20231011	5010	4.19	20240422	6.54	N	382800	500	155 억	1947118	N	N	0	N	N
26	20240528	161233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5300	-70	5	-1.30	1842030530	343524	71.77	5410	5470	5270	6980	3760	5370	5362.17	6.09	38278	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1646	9.01	1.74	12	1.11	588.00	3047.00	9875	20231011	-46.33	4747	20230524	11.65	7260	-27.00	20240110	5010	5.79	20240422	39500	-86.58	20231011	5010	5.79	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
27	20240528	151235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5310	-60	5	-1.12	1808791060	337264	70.46	5410	5470	5270	6980	3760	5370	5363.13	6.09	39707	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1649	9.03	1.74	12	1.09	588.00	3047.00	9875	20231011	-46.23	4747	20230524	11.86	7260	-26.86	20240110	5010	5.99	20240422	39500	-86.56	20231011	5010	5.99	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
28	20240528	141239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5320	-50	5	-0.93	1641540130	305665	63.86	5410	5470	5290	6980	3760	5370	5370.39	6.09	43748	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1652	9.05	1.75	12	0.98	588.00	3047.00	9875	20231011	-46.13	4747	20230524	12.07	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
29	20240528	131233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	10	2	0.19	967272210	178961	37.39	5410	5470	5350	6980	3760	5370	5404.93	6.09	28838	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1671	9.15	1.77	12	0.58	588.00	3047.00	9875	20231011	-45.52	4747	20230524	13.33	7260	-25.90	20240110	5010	7.39	20240422	39500	-86.38	20231011	5010	7.39	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
30	20240528	121234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	50	2	0.93	701938570	129758	27.11	5410	5470	5350	6980	3760	5370	5409.60	6.09	38234	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1683	9.22	1.78	12	0.42	588.00	3047.00	9875	20231011	-45.11	4747	20230524	14.18	7260	-25.34	20240110	5010	8.18	20240422	39500	-86.28	20231011	5010	8.18	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
31	20240528	111218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	30	2	0.56	560316870	103542	21.63	5410	5470	5350	6980	3760	5370	5411.49	6.09	36785	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1677	9.18	1.77	12	0.33	588.00	3047.00	9875	20231011	-45.32	4747	20230524	13.76	7260	-25.62	20240110	5010	7.78	20240422	39500	-86.33	20231011	5010	7.78	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
32	20240528	101234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	60	2	1.12	237095210	43803	9.15	5410	5460	5350	6980	3760	5370	5412.76	6.09	4386	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1686	9.23	1.78	12	0.14	588.00	3047.00	9875	20231011	-45.01	4747	20230524	14.39	7260	-25.21	20240110	5010	8.38	20240422	39500	-86.25	20231011	5010	8.38	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
33	20240528	091237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5410	40	2	0.74	27393390	5077	1.06	5410	5420	5370	6980	3760	5370	5395.59	6.09	-1096	5803	5586	5453	5236	5103	5520	5170	156	1610	500	3750	10	1	31058403	1680	9.20	1.78	12	0.02	588.00	3047.00	9875	20231011	-45.22	4747	20230524	13.97	7260	-25.48	20240110	5010	7.98	20240422	39500	-86.30	20231011	5010	7.98	20240422	6.55	N	382800	500	155 억	1891399	N	N	24	N	N
34	20240527	161218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	-140	5	-2.54	2612999180	477046	237.58	5540	5670	5320	7160	3860	5510	5477.51	6.00	26870	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1668	9.13	1.76	12	1.54	588.00	3047.00	9875	20231011	-45.62	4702	20230518	14.21	7260	-26.03	20240110	5010	7.19	20240422	39500	-86.41	20231011	5010	7.19	20240422	6.27	N	382800	500	155 억	1864627	N	N	24	N	N
35	20240527	151235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-110	5	-2.00	2557950830	466800	232.47	5540	5670	5320	7160	3860	5510	5479.76	6.00	26055	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1677	9.18	1.77	12	1.50	588.00	3047.00	9875	20231011	-45.32	4702	20230518	14.84	7260	-25.62	20240110	5010	7.78	20240422	39500	-86.33	20231011	5010	7.78	20240422	6.27	N	382800	500	155 억	1864627	N	N	13	N	N
36	20240527	141232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5350	-160	5	-2.90	2255256600	410571	204.47	5540	5670	5320	7160	3860	5510	5492.98	6.00	-970	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1662	9.10	1.76	12	1.32	588.00	3047.00	9875	20231011	-45.82	4702	20230518	13.78	7260	-26.31	20240110	5010	6.79	20240422	39500	-86.46	20231011	5010	6.79	20240422	6.27	N	382800	500	155 억	1864627	N	N	13	N	N
37	20240527	131232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5340	-170	5	-3.09	1873556200	339370	169.01	5540	5670	5320	7160	3860	5510	5520.69	6.00	5124	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1659	9.08	1.75	12	1.09	588.00	3047.00	9875	20231011	-45.92	4702	20230518	13.57	7260	-26.45	20240110	5010	6.59	20240422	39500	-86.48	20231011	5010	6.59	20240422	6.27	N	382800	500	155 억	1864627	N	N	13	N	N
38	20240527	121232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	-50	5	-0.91	1307090190	234333	116.70	5540	5670	5440	7160	3860	5510	5577.92	6.00	6169	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1696	9.29	1.79	12	0.75	588.00	3047.00	9875	20231011	-44.71	4702	20230518	16.12	7260	-24.79	20240110	5010	8.98	20240422	39500	-86.18	20231011	5010	8.98	20240422	6.27	N	382800	500	155 억	1864627	N	N	13	N	N
39	20240527	111231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5540	30	2	0.54	1076376890	192548	95.89	5540	5670	5440	7160	3860	5510	5590.17	6.00	2730	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1721	9.42	1.82	12	0.62	588.00	3047.00	9875	20231011	-43.90	4702	20230518	17.82	7260	-23.69	20240110	5010	10.58	20240422	39500	-85.97	20231011	5010	10.58	20240422	6.27	N	382800	500	155 억	1864627	N	N	13	N	N
40	20240527	101229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5560	50	2	0.91	809780480	144770	72.10	5540	5670	5440	7160	3860	5510	5593.57	6.00	461	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1727	9.46	1.82	12	0.47	588.00	3047.00	9875	20231011	-43.70	4702	20230518	18.25	7260	-23.42	20240110	5010	10.98	20240422	39500	-85.92	20231011	5010	10.98	20240422	6.27	N	382800	500	155 억	1864627	N	N	13	N	N
41	20240527	091232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	130	2	2.36	447118190	80202	39.94	5540	5670	5440	7160	3860	5510	5574.90	6.00	-559	5630	5570	5470	5410	5310	5600	5440	156	1650	500	3850	10	1	31058403	1752	9.59	1.85	12	0.26	588.00	3047.00	9875	20231011	-42.89	4702	20230518	19.95	7260	-22.31	20240110	5010	12.57	20240422	39500	-85.72	20231011	5010	12.57	20240422	6.27	N	382800	500	155 억	1864627	N	N	13	N	N
42	20240524	161120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5510	50	2	0.92	1081911040	198517	15.39	5400	5530	5370	7090	3830	5460	5449.94	6.16	-47760	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1711	9.37	1.81	12	0.64	588.00	3047.00	9875	20231011	-44.20	4575	20230517	20.44	7260	-24.10	20240110	5010	9.98	20240422	39500	-86.05	20231011	5010	9.98	20240422	6.28	N	382800	500	155 억	1912387	N	N	13	N	N
43	20240524	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	1058662000	194273	15.07	5400	5530	5370	7090	3830	5460	5449.35	6.16	-48953	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1696	9.29	1.79	12	0.63	588.00	3047.00	9875	20231011	-44.71	4575	20230517	19.34	7260	-24.79	20240110	5010	8.98	20240422	39500	-86.18	20231011	5010	8.98	20240422	6.28	N	382800	500	155 억	1912387	N	N	1326	N	N
44	20240524	141128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5450	-10	5	-0.18	753024620	138528	10.74	5400	5530	5370	7090	3830	5460	5435.90	6.16	-18212	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1693	9.27	1.79	12	0.45	588.00	3047.00	9875	20231011	-44.81	4575	20230517	19.13	7260	-24.93	20240110	5010	8.78	20240422	39500	-86.20	20231011	5010	8.78	20240422	6.28	N	382800	500	155 억	1912387	N	N	1326	N	N
45	20240524	131123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5410	-50	5	-0.92	712865790	131151	10.17	5400	5530	5370	7090	3830	5460	5435.46	6.16	-16059	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1680	9.20	1.78	12	0.42	588.00	3047.00	9875	20231011	-45.22	4575	20230517	18.25	7260	-25.48	20240110	5010	7.98	20240422	39500	-86.30	20231011	5010	7.98	20240422	6.28	N	382800	500	155 억	1912387	N	N	1326	N	N
46	20240524	121125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5440	-20	5	-0.37	666710270	122647	9.51	5400	5530	5370	7090	3830	5460	5436.01	6.16	-12520	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1690	9.25	1.79	12	0.39	588.00	3047.00	9875	20231011	-44.91	4575	20230517	18.91	7260	-25.07	20240110	5010	8.58	20240422	39500	-86.23	20231011	5010	8.58	20240422	6.28	N	382800	500	155 억	1912387	N	N	1326	N	N
47	20240524	111124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	-30	5	-0.55	563237570	103459	8.02	5400	5530	5370	7090	3830	5460	5444.07	6.16	-10927	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1686	9.23	1.78	12	0.33	588.00	3047.00	9875	20231011	-45.01	4575	20230517	18.69	7260	-25.21	20240110	5010	8.38	20240422	39500	-86.25	20231011	5010	8.38	20240422	6.28	N	382800	500	155 억	1912387	N	N	1326	N	N
48	20240524	101131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5490	30	2	0.55	318480100	58548	4.54	5400	5510	5370	7090	3830	5460	5439.64	6.16	-8382	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1705	9.34	1.80	12	0.19	588.00	3047.00	9875	20231011	-44.41	4575	20230517	20.00	7260	-24.38	20240110	5010	9.58	20240422	39500	-86.10	20231011	5010	9.58	20240422	6.28	N	382800	500	155 억	1912387	N	N	1326	N	N
49	20240524	091124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	-30	5	-0.55	101168290	18677	1.45	5400	5470	5370	7090	3830	5460	5416.73	6.16	-2051	6060	5760	5520	5220	4980	5910	5370	156	1630	500	3820	10	1	31058403	1686	9.23	1.78	12	0.06	588.00	3047.00	9875	20231011	-45.01	4575	20230517	18.69	7260	-25.21	20240110	5010	8.38	20240422	39500	-86.25	20231011	5010	8.38	20240422	6.28	N	382800	500	155 억	1912387	N	N	1326	N	N
50	20240523	161121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	40	2	0.74	7184181600	1286163	303.56	5420	5820	5280	7040	3800	5420	5585.83	6.40	-61174	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1674	9.29	1.79	12	4.20	588.00	3047.00	9875	20231011	-44.71	4575	20230517	19.34	7260	-24.79	20240110	5010	8.98	20240422	39500	-86.18	20231011	5010	8.98	20240422	6.28	N	382800	500	153 억	1963341	N	N	1326	N	N
51	20240523	151124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	10	2	0.18	7088932420	1268674	299.43	5420	5820	5280	7040	3800	5420	5587.67	6.40	-53940	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1665	9.23	1.78	12	4.14	588.00	3047.00	9875	20231011	-45.01	4575	20230517	18.69	7260	-25.21	20240110	5010	8.38	20240422	39500	-86.25	20231011	5010	8.38	20240422	6.28	N	382800	500	153 억	1963341	N	N	0	N	N
52	20240523	141127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	40	2	0.74	6815100130	1218263	287.54	5420	5820	5280	7040	3800	5420	5594.12	6.40	-34516	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1674	9.29	1.79	12	3.97	588.00	3047.00	9875	20231011	-44.71	4575	20230517	19.34	7260	-24.79	20240110	5010	8.98	20240422	39500	-86.18	20231011	5010	8.98	20240422	6.28	N	382800	500	153 억	1963341	N	N	0	N	N
53	20240523	131126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5520	100	2	1.85	6521992790	1164847	274.93	5420	5820	5280	7040	3800	5420	5599.02	6.40	-30430	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1692	9.39	1.81	12	3.80	588.00	3047.00	9875	20231011	-44.10	4575	20230517	20.66	7260	-23.97	20240110	5010	10.18	20240422	39500	-86.03	20231011	5010	10.18	20240422	6.28	N	382800	500	153 억	1963341	N	N	0	N	N
54	20240523	121121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	60	2	1.11	6095325910	1087262	256.62	5420	5820	5280	7040	3800	5420	5606.13	6.40	-16311	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1680	9.32	1.80	12	3.55	588.00	3047.00	9875	20231011	-44.51	4575	20230517	19.78	7260	-24.52	20240110	5010	9.38	20240422	39500	-86.13	20231011	5010	9.38	20240422	6.28	N	382800	500	153 억	1963341	N	N	0	N	N
55	20240523	111120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5470	50	2	0.92	5814107240	1035840	244.48	5420	5820	5280	7040	3800	5420	5612.94	6.40	-7236	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1677	9.30	1.80	12	3.38	588.00	3047.00	9875	20231011	-44.61	4575	20230517	19.56	7260	-24.66	20240110	5010	9.18	20240422	39500	-86.15	20231011	5010	9.18	20240422	6.28	N	382800	500	153 억	1963341	N	N	0	N	N
56	20240523	101122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5550	130	2	2.40	5209651120	926237	218.61	5420	5820	5280	7040	3800	5420	5624.54	6.40	-4318	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1701	9.44	1.82	12	3.02	588.00	3047.00	9875	20231011	-43.80	4575	20230517	21.31	7260	-23.55	20240110	5010	10.78	20240422	39500	-85.95	20231011	5010	10.78	20240422	6.28	N	382800	500	153 억	1963341	N	N	0	N	N
57	20240523	091128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5470	50	2	0.92	365434090	66898	15.79	5420	5560	5280	7040	3800	5420	5462.57	6.40	-13166	5660	5540	5350	5230	5040	5600	5290	154	1620	500	3790	10	1	30655440	1677	9.30	1.80	12	0.22	588.00	3047.00	9875	20231011	-44.61	4575	20230517	19.56	7260	-24.66	20240110	5010	9.18	20240422	39500	-86.15	20231011	5010	9.18	20240422	6.28	N	382800	500	153 억	1963341	N	N	0	N	N
58	20240522	161112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	190	2	3.63	2260905820	422588	116.52	5250	5470	5160	6790	3670	5230	5349.81	6.54	-5580	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1632	9.22	1.78	12	1.40	588.00	3047.00	9875	20231011	-45.11	4575	20230517	18.47	7260	-25.34	20240110	5010	8.18	20240422	39500	-86.28	20231011	5010	8.18	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
59	20240522	151120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	130	2	2.49	2153032290	402605	111.01	5250	5470	5160	6790	3670	5230	5347.75	6.54	-494	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1614	9.12	1.76	12	1.34	588.00	3047.00	9875	20231011	-45.72	4575	20230517	17.16	7260	-26.17	20240110	5010	6.99	20240422	39500	-86.43	20231011	5010	6.99	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
60	20240522	141120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	140	2	2.68	2028028540	379264	104.57	5250	5470	5160	6790	3670	5230	5347.27	6.54	-558	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1617	9.13	1.76	12	1.26	588.00	3047.00	9875	20231011	-45.62	4575	20230517	17.38	7260	-26.03	20240110	5010	7.19	20240422	39500	-86.41	20231011	5010	7.19	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
61	20240522	131116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5340	110	2	2.10	1838972670	344135	94.89	5250	5470	5160	6790	3670	5230	5343.75	6.54	2150	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1608	9.08	1.75	12	1.14	588.00	3047.00	9875	20231011	-45.92	4575	20230517	16.72	7260	-26.45	20240110	5010	6.59	20240422	39500	-86.48	20231011	5010	6.59	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
62	20240522	121220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	130	2	2.49	1813237840	339321	93.56	5250	5470	5160	6790	3670	5230	5343.72	6.54	3109	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1614	9.12	1.76	12	1.13	588.00	3047.00	9875	20231011	-45.72	4575	20230517	17.16	7260	-26.17	20240110	5010	6.99	20240422	39500	-86.43	20231011	5010	6.99	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
63	20240522	111126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	160	2	3.06	1636227860	306296	84.45	5250	5470	5160	6790	3670	5230	5341.98	6.54	2056	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1623	9.17	1.77	12	1.02	588.00	3047.00	9875	20231011	-45.42	4575	20230517	17.81	7260	-25.76	20240110	5010	7.58	20240422	39500	-86.35	20231011	5010	7.58	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
64	20240522	101118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5290	60	2	1.15	1211689350	226919	62.57	5250	5470	5160	6790	3670	5230	5339.74	6.54	-6031	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1593	9.00	1.74	12	0.75	588.00	3047.00	9875	20231011	-46.43	4575	20230517	15.63	7260	-27.13	20240110	5010	5.59	20240422	39500	-86.61	20231011	5010	5.59	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
65	20240522	091120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5190	-40	5	-0.76	86976560	16720	4.61	5250	5250	5160	6790	3670	5230	5201.95	6.54	-10017	5363	5296	5163	5096	4963	5330	5130	151	1560	500	3660	10	1	30104012	1562	8.83	1.70	12	0.06	588.00	3047.00	9875	20231011	-47.44	4575	20230517	13.44	7260	-28.51	20240110	5010	3.59	20240422	39500	-86.86	20231011	5010	3.59	20240422	6.31	N	382800	500	151 억	1969399	N	N	0	N	N
66	20240521	161102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5230	30	2	0.58	1843347670	361405	204.88	5210	5230	5030	6760	3640	5200	5100.46	6.68	-40545	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1574	8.89	1.72	12	1.20	588.00	3047.00	9875	20231011	-47.04	4575	20230517	14.32	7260	-27.96	20240110	5010	4.39	20240422	39500	-86.76	20231011	5010	4.39	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
67	20240521	151114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	-20	5	-0.38	1760095560	345425	195.82	5210	5220	5030	6760	3640	5200	5095.45	6.68	-36541	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1559	8.81	1.70	12	1.15	588.00	3047.00	9875	20231011	-47.54	4575	20230517	13.22	7260	-28.65	20240110	5010	3.39	20240422	39500	-86.89	20231011	5010	3.39	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
68	20240521	141115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	1694028610	332686	188.60	5210	5210	5030	6760	3640	5200	5091.97	6.68	-35167	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1556	8.79	1.70	12	1.11	588.00	3047.00	9875	20231011	-47.65	4575	20230517	13.01	7260	-28.79	20240110	5010	3.19	20240422	39500	-86.91	20231011	5010	3.19	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
69	20240521	131114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	-80	5	-1.54	1532048950	301367	170.84	5210	5210	5030	6760	3640	5200	5083.67	6.68	-27101	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1541	8.71	1.68	12	1.00	588.00	3047.00	9875	20231011	-48.15	4575	20230517	11.91	7260	-29.48	20240110	5010	2.20	20240422	39500	-87.04	20231011	5010	2.20	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
70	20240521	121111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	-60	5	-1.15	1475342550	290341	164.59	5210	5210	5030	6760	3640	5200	5081.41	6.68	-24026	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1547	8.74	1.69	12	0.96	588.00	3047.00	9875	20231011	-47.95	4575	20230517	12.35	7260	-29.20	20240110	5010	2.59	20240422	39500	-86.99	20231011	5010	2.59	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
71	20240521	111110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	-140	5	-2.69	1210375540	238381	135.14	5210	5210	5030	6760	3640	5200	5077.48	6.68	-5368	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1523	8.61	1.66	12	0.79	588.00	3047.00	9875	20231011	-48.76	4575	20230517	10.60	7260	-30.30	20240110	5010	1.00	20240422	39500	-87.19	20231011	5010	1.00	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
72	20240521	101111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	-140	5	-2.69	868799800	170728	96.79	5210	5210	5040	6760	3640	5200	5088.80	6.68	788	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1523	8.61	1.66	12	0.57	588.00	3047.00	9875	20231011	-48.76	4575	20230517	10.60	7260	-30.30	20240110	5010	1.00	20240422	39500	-87.19	20231011	5010	1.00	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
73	20240521	091107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	-70	5	-1.35	133803620	25996	14.74	5210	5210	5130	6760	3640	5200	5147.08	6.68	-3258	5326	5262	5206	5142	5086	5295	5175	151	1560	500	3640	10	1	30104012	1544	8.72	1.68	12	0.09	588.00	3047.00	9875	20231011	-48.05	4575	20230517	12.13	7260	-29.34	20240110	5010	2.40	20240422	39500	-87.01	20231011	5010	2.40	20240422	6.25	N	382800	500	151 억	2010896	N	N	0	N	N
74	20240517	161115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	-50	5	-0.95	1433384040	277064	59.23	5270	5270	5120	6830	3690	5260	5173.47	6.73	11768	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1568	8.86	1.71	12	0.92	588.00	3047.00	9875	20231011	-47.24	4575	20230517	13.88	7260	-28.24	20240110	5010	3.99	20240422	39500	-86.81	20231011	5010	3.99	20240422	5.94	N	382800	500	151 억	2024752	N	N	94	N	N
75	20240517	151118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	-50	5	-0.95	1377199120	266234	56.92	5270	5270	5120	6830	3690	5260	5172.89	6.73	13476	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1568	8.86	1.71	12	0.88	588.00	3047.00	9875	20231011	-47.24	4575	20230517	13.88	7260	-28.24	20240110	5010	3.99	20240422	39500	-86.81	20231011	5010	3.99	20240422	5.94	N	382800	500	151 억	2024752	N	N	0	N	N
76	20240517	141107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	-100	5	-1.90	1047127740	202557	43.30	5270	5270	5120	6830	3690	5260	5169.54	6.73	28739	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1553	8.78	1.69	12	0.67	588.00	3047.00	9875	20231011	-47.75	4575	20230517	12.79	7260	-28.93	20240110	5010	2.99	20240422	39500	-86.94	20231011	5010	2.99	20240422	5.94	N	382800	500	151 억	2024752	N	N	0	N	N
77	20240517	131100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	-80	5	-1.52	904935650	174999	37.41	5270	5270	5120	6830	3690	5260	5171.09	6.73	29653	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1559	8.81	1.70	12	0.58	588.00	3047.00	9875	20231011	-47.54	4575	20230517	13.22	7260	-28.65	20240110	5010	3.39	20240422	39500	-86.89	20231011	5010	3.39	20240422	5.94	N	382800	500	151 억	2024752	N	N	0	N	N
78	20240517	121100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5190	-70	5	-1.33	874385960	169108	36.15	5270	5270	5120	6830	3690	5260	5170.58	6.73	31462	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1562	8.83	1.70	12	0.56	588.00	3047.00	9875	20231011	-47.44	4575	20230517	13.44	7260	-28.51	20240110	5010	3.59	20240422	39500	-86.86	20231011	5010	3.59	20240422	5.94	N	382800	500	151 억	2024752	N	N	0	N	N
79	20240517	111100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	-100	5	-1.90	789387720	152681	32.64	5270	5270	5120	6830	3690	5260	5170.17	6.73	28095	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1553	8.78	1.69	12	0.51	588.00	3047.00	9875	20231011	-47.75	4575	20230517	12.79	7260	-28.93	20240110	5010	2.99	20240422	39500	-86.94	20231011	5010	2.99	20240422	5.94	N	382800	500	151 억	2024752	N	N	0	N	N
80	20240517	101054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	-80	5	-1.52	607738450	117569	25.13	5270	5270	5120	6830	3690	5260	5169.20	6.73	26660	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1559	8.81	1.70	12	0.39	588.00	3047.00	9875	20231011	-47.54	4575	20230517	13.22	7260	-28.65	20240110	5010	3.39	20240422	39500	-86.89	20231011	5010	3.39	20240422	5.94	N	382800	500	151 억	2024752	N	N	0	N	N
81	20240517	091101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	-140	5	-2.66	285532810	55263	11.81	5270	5270	5120	6830	3690	5260	5166.79	6.73	11801	5593	5426	5323	5156	5053	5375	5105	151	1570	500	3680	10	1	30104012	1541	8.71	1.68	12	0.18	588.00	3047.00	9875	20231011	-48.15	4575	20230517	11.91	7260	-29.48	20240110	5010	2.20	20240422	39500	-87.04	20231011	5010	2.20	20240422	5.94	N	382800	500	151 억	2024752	N	N	0	N	N
82	20240516	161051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5260	-170	5	-3.13	2478946980	467217	273.56	5440	5490	5220	7050	3810	5430	5305.77	6.69	10007	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1583	8.95	1.73	12	1.55	588.00	3047.00	9875	20231011	-46.73	4575	20230517	14.97	7260	-27.55	20240110	5010	4.99	20240422	39500	-86.68	20231011	5010	4.99	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
83	20240516	151049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5260	-170	5	-3.13	2382560910	448865	262.81	5440	5490	5220	7050	3810	5430	5307.94	6.69	12835	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1583	8.95	1.73	12	1.49	588.00	3047.00	9875	20231011	-46.73	4575	20230517	14.97	7260	-27.55	20240110	5010	4.99	20240422	39500	-86.68	20231011	5010	4.99	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
84	20240516	141057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5260	-170	5	-3.13	2092533310	393547	230.42	5440	5490	5250	7050	3810	5430	5317.08	6.69	15222	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1583	8.95	1.73	12	1.31	588.00	3047.00	9875	20231011	-46.73	4575	20230517	14.97	7260	-27.55	20240110	5010	4.99	20240422	39500	-86.68	20231011	5010	4.99	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
85	20240516	131051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5270	-160	5	-2.95	1858638790	349165	204.44	5440	5490	5250	7050	3810	5430	5323.07	6.69	13585	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1586	8.96	1.73	12	1.16	588.00	3047.00	9875	20231011	-46.63	4575	20230517	15.19	7260	-27.41	20240110	5010	5.19	20240422	39500	-86.66	20231011	5010	5.19	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
86	20240516	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5270	-160	5	-2.95	1631913120	306158	179.26	5440	5490	5250	7050	3810	5430	5330.26	6.69	21617	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1586	8.96	1.73	12	1.02	588.00	3047.00	9875	20231011	-46.63	4575	20230517	15.19	7260	-27.41	20240110	5010	5.19	20240422	39500	-86.66	20231011	5010	5.19	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
87	20240516	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5300	-130	5	-2.39	1337567860	250240	146.52	5440	5490	5270	7050	3810	5430	5345.11	6.69	23304	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1596	9.01	1.74	12	0.83	588.00	3047.00	9875	20231011	-46.33	4575	20230517	15.85	7260	-27.00	20240110	5010	5.79	20240422	39500	-86.58	20231011	5010	5.79	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
88	20240516	101051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5320	-110	5	-2.03	970645390	180896	105.92	5440	5490	5280	7050	3810	5430	5365.73	6.69	21661	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1602	9.05	1.75	12	0.60	588.00	3047.00	9875	20231011	-46.13	4575	20230517	16.28	7260	-26.72	20240110	5010	6.19	20240422	39500	-86.53	20231011	5010	6.19	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
89	20240516	091051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-70	5	-1.29	146602390	27043	15.83	5440	5490	5360	7050	3810	5430	5421.05	6.69	3199	5603	5516	5443	5356	5283	5480	5320	151	1620	500	3800	10	1	30104012	1614	9.12	1.76	12	0.09	588.00	3047.00	9875	20231011	-45.72	4575	20230517	17.16	7260	-26.17	20240110	5010	6.99	20240422	39500	-86.43	20231011	5010	6.99	20240422	5.93	N	382800	500	151 억	2014736	N	N	0	N	N
90	20240514	161103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	-30	5	-0.55	926236090	170527	91.40	5460	5530	5370	7090	3830	5460	5431.61	6.72	-6959	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1635	9.23	1.78	12	0.57	588.00	3047.00	9875	20231011	-45.01	4575	20230517	18.69	7260	-25.21	20240110	5010	8.38	20240422	39500	-86.25	20231011	5010	8.38	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
91	20240514	151105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	-40	5	-0.73	903584670	166344	89.16	5460	5530	5370	7090	3830	5460	5432.02	6.72	-6415	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1632	9.22	1.78	12	0.55	588.00	3047.00	9875	20231011	-45.11	4575	20230517	18.47	7260	-25.34	20240110	5010	8.18	20240422	39500	-86.28	20231011	5010	8.18	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
92	20240514	141105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	-70	5	-1.28	797075460	146641	78.60	5460	5530	5370	7090	3830	5460	5435.56	6.72	-7835	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1623	9.17	1.77	12	0.49	588.00	3047.00	9875	20231011	-45.42	4575	20230517	17.81	7260	-25.76	20240110	5010	7.58	20240422	39500	-86.35	20231011	5010	7.58	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
93	20240514	131106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	-30	5	-0.55	760390230	139852	74.96	5460	5530	5370	7090	3830	5460	5437.11	6.72	-5695	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1635	9.23	1.78	12	0.46	588.00	3047.00	9875	20231011	-45.01	4575	20230517	18.69	7260	-25.21	20240110	5010	8.38	20240422	39500	-86.25	20231011	5010	8.38	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
94	20240514	121101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5440	-20	5	-0.37	613674470	112629	60.37	5460	5530	5390	7090	3830	5460	5448.64	6.72	-8611	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1638	9.25	1.79	12	0.37	588.00	3047.00	9875	20231011	-44.91	4575	20230517	18.91	7260	-25.07	20240110	5010	8.58	20240422	39500	-86.23	20231011	5010	8.58	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
95	20240514	111103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5440	-20	5	-0.37	526756290	96592	51.77	5460	5530	5390	7090	3830	5460	5453.42	6.72	-9301	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1638	9.25	1.79	12	0.32	588.00	3047.00	9875	20231011	-44.91	4575	20230517	18.91	7260	-25.07	20240110	5010	8.58	20240422	39500	-86.23	20231011	5010	8.58	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
96	20240514	101101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	227714250	41470	22.23	5460	5530	5450	7090	3830	5460	5491.06	6.72	-10726	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1650	9.32	1.80	12	0.14	588.00	3047.00	9875	20231011	-44.51	4575	20230517	19.78	7260	-24.52	20240110	5010	9.38	20240422	39500	-86.13	20231011	5010	9.38	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
97	20240514	091102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	77662810	14147	7.58	5460	5520	5450	7090	3830	5460	5489.70	6.72	-6057	5640	5550	5500	5410	5360	5525	5385	151	1630	500	3820	10	1	30104012	1650	9.32	1.80	12	0.05	588.00	3047.00	9875	20231011	-44.51	4575	20230517	19.78	7260	-24.52	20240110	5010	9.38	20240422	39500	-86.13	20231011	5010	9.38	20240422	5.95	N	382800	500	151 억	2021695	N	N	0	N	N
98	20240513	161100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	-120	5	-2.15	1008745210	183710	97.89	5580	5590	5450	7250	3910	5580	5491.05	6.63	24958	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1644	9.29	1.79	12	0.61	588.00	3047.00	9875	20231011	-44.71	4575	20230517	19.34	7260	-24.79	20240110	5010	8.98	20240422	39500	-86.18	20231011	5010	8.98	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
99	20240513	151103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	-100	5	-1.79	933101080	169856	90.51	5580	5590	5460	7250	3910	5580	5493.47	6.63	24883	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1650	9.32	1.80	12	0.56	588.00	3047.00	9875	20231011	-44.51	4575	20230517	19.78	7260	-24.52	20240110	5010	9.38	20240422	39500	-86.13	20231011	5010	9.38	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
100	20240513	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	-100	5	-1.79	869464190	158218	84.31	5580	5590	5460	7250	3910	5580	5495.35	6.63	24377	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1650	9.32	1.80	12	0.53	588.00	3047.00	9875	20231011	-44.51	4575	20230517	19.78	7260	-24.52	20240110	5010	9.38	20240422	39500	-86.13	20231011	5010	9.38	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
101	20240513	131057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	-100	5	-1.79	812035380	147725	78.72	5580	5590	5460	7250	3910	5580	5496.93	6.63	25113	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1650	9.32	1.80	12	0.49	588.00	3047.00	9875	20231011	-44.51	4575	20230517	19.78	7260	-24.52	20240110	5010	9.38	20240422	39500	-86.13	20231011	5010	9.38	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
102	20240513	121100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5540	-40	5	-0.72	740766750	134775	71.82	5580	5590	5460	7250	3910	5580	5496.31	6.63	25455	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1668	9.42	1.82	12	0.45	588.00	3047.00	9875	20231011	-43.90	4575	20230517	21.09	7260	-23.69	20240110	5010	10.58	20240422	39500	-85.97	20231011	5010	10.58	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
103	20240513	111059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5530	-50	5	-0.90	677239060	123286	65.70	5580	5590	5460	7250	3910	5580	5493.22	6.63	24389	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1665	9.40	1.81	12	0.41	588.00	3047.00	9875	20231011	-44.00	4575	20230517	20.87	7260	-23.83	20240110	5010	10.38	20240422	39500	-86.00	20231011	5010	10.38	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
104	20240513	101058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5510	-70	5	-1.25	447888750	81485	43.42	5580	5590	5460	7250	3910	5580	5496.56	6.63	12079	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1659	9.37	1.81	12	0.27	588.00	3047.00	9875	20231011	-44.20	4575	20230517	20.44	7260	-24.10	20240110	5010	9.98	20240422	39500	-86.05	20231011	5010	9.98	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
105	20240513	091102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5520	-60	5	-1.08	128492170	23328	12.43	5580	5590	5480	7250	3910	5580	5508.00	6.63	2163	5773	5676	5603	5506	5433	5640	5470	151	1670	500	3900	10	1	30104012	1662	9.39	1.81	12	0.08	588.00	3047.00	9875	20231011	-44.10	4575	20230517	20.66	7260	-23.97	20240110	5010	10.18	20240422	39500	-86.03	20231011	5010	10.18	20240422	6.03	N	382800	500	151 억	1996738	N	N	0	N	N
106	20240510	161029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-110	5	-1.93	1041957120	186665	29.01	5630	5700	5530	7390	3990	5690	5582.06	6.65	-4986	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1680	9.49	1.83	12	0.62	588.00	3047.00	9875	20231011	-43.49	4575	20230517	21.97	7260	-23.14	20240110	5010	11.38	20240422	39500	-85.87	20231011	5010	11.38	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
107	20240510	151037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5550	-140	5	-2.46	992203680	177731	27.63	5630	5700	5530	7390	3990	5690	5582.60	6.65	-4538	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1671	9.44	1.82	12	0.59	588.00	3047.00	9875	20231011	-43.80	4575	20230517	21.31	7260	-23.55	20240110	5010	10.78	20240422	39500	-85.95	20231011	5010	10.78	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
108	20240510	141040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	-120	5	-2.11	806543690	144296	22.43	5630	5700	5540	7390	3990	5690	5589.49	6.65	3999	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1677	9.47	1.83	12	0.48	588.00	3047.00	9875	20231011	-43.59	4575	20230517	21.75	7260	-23.28	20240110	5010	11.18	20240422	39500	-85.90	20231011	5010	11.18	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
109	20240510	131030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5560	-130	5	-2.28	730302980	130596	20.30	5630	5700	5540	7390	3990	5690	5592.06	6.65	5216	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1674	9.46	1.82	12	0.43	588.00	3047.00	9875	20231011	-43.70	4575	20230517	21.53	7260	-23.42	20240110	5010	10.98	20240422	39500	-85.92	20231011	5010	10.98	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
110	20240510	121026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5550	-140	5	-2.46	643543260	114967	17.87	5630	5700	5540	7390	3990	5690	5597.62	6.65	4639	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1671	9.44	1.82	12	0.38	588.00	3047.00	9875	20231011	-43.80	4575	20230517	21.31	7260	-23.55	20240110	5010	10.78	20240422	39500	-85.95	20231011	5010	10.78	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
111	20240510	111031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	-110	5	-1.93	558275380	99651	15.49	5630	5700	5550	7390	3990	5690	5602.29	6.65	4493	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1680	9.49	1.83	12	0.33	588.00	3047.00	9875	20231011	-43.49	4575	20230517	21.97	7260	-23.14	20240110	5010	11.38	20240422	39500	-85.87	20231011	5010	11.38	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
112	20240510	101030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5590	-100	5	-1.76	468624050	83641	13.00	5630	5700	5550	7390	3990	5690	5602.78	6.65	6913	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1683	9.51	1.83	12	0.28	588.00	3047.00	9875	20231011	-43.39	4575	20230517	22.19	7260	-23.00	20240110	5010	11.58	20240422	39500	-85.85	20231011	5010	11.58	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
113	20240510	091033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	0	3	0.00	84352760	14913	2.32	5630	5700	5620	7390	3990	5690	5656.28	6.65	91	6010	5850	5690	5530	5370	5770	5450	151	1700	500	3980	10	1	30104012	1713	9.68	1.87	12	0.05	588.00	3047.00	9875	20231011	-42.38	4575	20230517	24.37	7260	-21.63	20240110	5010	13.57	20240422	39500	-85.59	20231011	5010	13.57	20240422	6.09	N	382800	500	151 억	2001725	N	N	0	N	N
114	20240509	161053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5690	-170	5	-2.90	3522314260	628887	327.13	5850	5850	5530	7610	4110	5860	5600.79	6.85	-58151	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1713	9.68	1.87	12	2.09	588.00	3047.00	9875	20231011	-42.38	4575	20230517	24.37	7260	-21.63	20240110	5010	13.57	20240422	39500	-85.59	20231011	5010	13.57	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
115	20240509	151048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5610	-250	5	-4.27	3369910490	602052	313.17	5850	5850	5530	7610	4110	5860	5597.35	6.85	-49004	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1689	9.54	1.84	12	2.00	588.00	3047.00	9875	20231011	-43.19	4575	20230517	22.62	7260	-22.73	20240110	5010	11.98	20240422	39500	-85.80	20231011	5010	11.98	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
116	20240509	140930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5550	-310	5	-5.29	3101225600	553966	288.16	5850	5850	5530	7610	4110	5860	5598.20	6.85	-39821	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1671	9.44	1.82	12	1.84	588.00	3047.00	9875	20231011	-43.80	4575	20230517	21.31	7260	-23.55	20240110	5010	10.78	20240422	39500	-85.95	20231011	5010	10.78	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
117	20240509	131033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5620	-240	5	-4.10	2850677950	508894	264.71	5850	5850	5530	7610	4110	5860	5601.68	6.85	-32594	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1692	9.56	1.84	12	1.69	588.00	3047.00	9875	20231011	-43.09	4575	20230517	22.84	7260	-22.59	20240110	5010	12.18	20240422	39500	-85.77	20231011	5010	12.18	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
118	20240509	121028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	-260	5	-4.44	2663611360	475715	247.45	5850	5850	5530	7610	4110	5860	5599.14	6.85	-26885	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1686	9.52	1.84	12	1.58	588.00	3047.00	9875	20231011	-43.29	4575	20230517	22.40	7260	-22.87	20240110	5010	11.78	20240422	39500	-85.82	20231011	5010	11.78	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
119	20240509	111014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5590	-270	5	-4.61	2544263800	454342	236.33	5850	5850	5530	7610	4110	5860	5599.85	6.85	-20932	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1683	9.51	1.83	12	1.51	588.00	3047.00	9875	20231011	-43.39	4575	20230517	22.19	7260	-23.00	20240110	5010	11.58	20240422	39500	-85.85	20231011	5010	11.58	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
120	20240509	101017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	-290	5	-4.95	2150553190	383918	199.70	5850	5850	5530	7610	4110	5860	5601.55	6.85	-14210	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1677	9.47	1.83	12	1.28	588.00	3047.00	9875	20231011	-43.59	4575	20230517	21.75	7260	-23.28	20240110	5010	11.18	20240422	39500	-85.90	20231011	5010	11.18	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
121	20240509	091018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5610	-250	5	-4.27	611064820	107649	56.00	5850	5850	5570	7610	4110	5860	5676.35	6.85	25676	6106	5982	5906	5782	5706	5945	5745	151	1750	500	4100	10	1	30104012	1689	9.54	1.84	12	0.36	588.00	3047.00	9875	20231011	-43.19	4575	20230517	22.62	7260	-22.73	20240110	5010	11.98	20240422	39500	-85.80	20231011	5010	11.98	20240422	6.13	N	382800	500	151 억	2060988	N	N	0	N	N
122	20240508	161007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	-110	5	-1.84	1126783930	191257	53.90	5970	6030	5830	7760	4180	5970	5891.49	6.87	-6912	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1764	9.97	1.92	12	0.64	588.00	3047.00	9875	20231011	-40.66	4575	20230517	28.09	7260	-19.28	20240110	5010	16.97	20240422	39500	-85.16	20231011	5010	16.97	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
123	20240508	151011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-90	5	-1.51	1087263820	184514	52.00	5970	6030	5830	7760	4180	5970	5892.58	6.87	-6871	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1770	10.00	1.93	12	0.61	588.00	3047.00	9875	20231011	-40.46	4575	20230517	28.52	7260	-19.01	20240110	5010	17.37	20240422	39500	-85.11	20231011	5010	17.37	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
124	20240508	141006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-90	5	-1.51	829182440	140406	39.57	5970	6030	5840	7760	4180	5970	5905.61	6.87	-16538	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1770	10.00	1.93	12	0.47	588.00	3047.00	9875	20231011	-40.46	4575	20230517	28.52	7260	-19.01	20240110	5010	17.37	20240422	39500	-85.11	20231011	5010	17.37	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
125	20240508	131003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-90	5	-1.51	729151850	123440	34.79	5970	6030	5840	7760	4180	5970	5906.93	6.87	-19423	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1770	10.00	1.93	12	0.41	588.00	3047.00	9875	20231011	-40.46	4575	20230517	28.52	7260	-19.01	20240110	5010	17.37	20240422	39500	-85.11	20231011	5010	17.37	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
126	20240508	121002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-60	5	-1.01	652265900	110370	31.11	5970	6030	5840	7760	4180	5970	5909.81	6.87	-19945	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1779	10.05	1.94	12	0.37	588.00	3047.00	9875	20231011	-40.15	4575	20230517	29.18	7260	-18.60	20240110	5010	17.96	20240422	39500	-85.04	20231011	5010	17.96	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
127	20240508	111043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-70	5	-1.17	565855330	95717	26.98	5970	6030	5840	7760	4180	5970	5911.75	6.87	-21187	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1776	10.03	1.94	12	0.32	588.00	3047.00	9875	20231011	-40.25	4575	20230517	28.96	7260	-18.73	20240110	5010	17.76	20240422	39500	-85.06	20231011	5010	17.76	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
128	20240508	101015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	-130	5	-2.18	469101800	79287	22.35	5970	6030	5840	7760	4180	5970	5916.50	6.87	-19943	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1758	9.93	1.92	12	0.26	588.00	3047.00	9875	20231011	-40.86	4575	20230517	27.65	7260	-19.56	20240110	5010	16.57	20240422	39500	-85.22	20231011	5010	16.57	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
129	20240508	091018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-70	5	-1.17	100225880	16856	4.75	5970	6030	5890	7760	4180	5970	5946.01	6.87	-6322	6196	6082	5966	5852	5736	6025	5795	151	1790	500	4170	10	1	30104012	1776	10.03	1.94	12	0.06	588.00	3047.00	9875	20231011	-40.25	4575	20230517	28.96	7260	-18.73	20240110	5010	17.76	20240422	39500	-85.06	20231011	5010	17.76	20240422	6.19	N	382800	500	151 억	2067483	N	N	0	N	N
130	20240503	161037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-150	5	-2.48	2064819610	347428	33.73	6120	6120	5840	7860	4240	6050	5943.16	6.76	3815	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1776	10.03	1.94	12	1.15	588.00	3047.00	9875	20231011	-40.25	4500	20230427	31.11	7260	-18.73	20240110	5010	17.76	20240422	39500	-85.06	20231011	5010	17.76	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
131	20240503	151036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-170	5	-2.81	1952551230	328282	31.87	6120	6120	5850	7860	4240	6050	5947.79	6.76	4436	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1770	10.00	1.93	12	1.09	588.00	3047.00	9875	20231011	-40.46	4500	20230427	30.67	7260	-19.01	20240110	5010	17.37	20240422	39500	-85.11	20231011	5010	17.37	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
132	20240503	141039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-170	5	-2.81	1769580780	297210	28.86	6120	6120	5850	7860	4240	6050	5953.97	6.76	12260	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1770	10.00	1.93	12	0.99	588.00	3047.00	9875	20231011	-40.46	4500	20230427	30.67	7260	-19.01	20240110	5010	17.37	20240422	39500	-85.11	20231011	5010	17.37	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
133	20240503	131038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-110	5	-1.82	1589029130	266653	25.89	6120	6120	5850	7860	4240	6050	5959.16	6.76	19178	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1788	10.10	1.95	12	0.89	588.00	3047.00	9875	20231011	-39.85	4500	20230427	32.00	7260	-18.18	20240110	5010	18.56	20240422	39500	-84.96	20231011	5010	18.56	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
134	20240503	121035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-110	5	-1.82	1518773370	254841	24.74	6120	6120	5850	7860	4240	6050	5959.69	6.76	21304	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1788	10.10	1.95	12	0.85	588.00	3047.00	9875	20231011	-39.85	4500	20230427	32.00	7260	-18.18	20240110	5010	18.56	20240422	39500	-84.96	20231011	5010	18.56	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
135	20240503	111035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-110	5	-1.82	1314759380	220668	21.43	6120	6120	5850	7860	4240	6050	5958.09	6.76	30623	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1788	10.10	1.95	12	0.73	588.00	3047.00	9875	20231011	-39.85	4500	20230427	32.00	7260	-18.18	20240110	5010	18.56	20240422	39500	-84.96	20231011	5010	18.56	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
136	20240503	101029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-110	5	-1.82	1110384300	186270	18.09	6120	6120	5850	7860	4240	6050	5961.15	6.76	24564	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1788	10.10	1.95	12	0.62	588.00	3047.00	9875	20231011	-39.85	4500	20230427	32.00	7260	-18.18	20240110	5010	18.56	20240422	39500	-84.96	20231011	5010	18.56	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
137	20240503	091026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	-80	5	-1.32	256655420	42623	4.14	6120	6120	5960	7860	4240	6050	6021.52	6.76	-8084	6336	6192	6086	5942	5836	6140	5890	151	1810	500	4230	10	1	30104012	1797	10.15	1.96	12	0.14	588.00	3047.00	9875	20231011	-39.54	4500	20230427	32.67	7260	-17.77	20240110	5010	19.16	20240422	39500	-84.89	20231011	5010	19.16	20240422	5.77	N	382800	500	151 억	2033672	N	N	0	N	N
138	20240502	161019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	180	2	3.07	6259554960	1026605	148.30	6090	6230	5980	7630	4110	5870	6097.39	6.76	-11759	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1821	10.29	1.99	12	3.41	588.00	3047.00	9875	20231011	-38.73	4500	20230427	34.44	7260	-16.67	20240110	5010	20.76	20240422	39500	-84.68	20231011	5010	20.76	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N
139	20240502	151026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	150	2	2.56	6154360150	1009135	145.77	6090	6230	5980	7630	4110	5870	6098.67	6.76	-14384	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1812	10.24	1.98	12	3.35	588.00	3047.00	9875	20231011	-39.04	4500	20230427	33.78	7260	-17.08	20240110	5010	20.16	20240422	39500	-84.76	20231011	5010	20.16	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N
140	20240502	141021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	150	2	2.56	5820981720	953604	137.75	6090	6230	5980	7630	4110	5870	6104.21	6.76	-23312	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1812	10.24	1.98	12	3.17	588.00	3047.00	9875	20231011	-39.04	4500	20230427	33.78	7260	-17.08	20240110	5010	20.16	20240422	39500	-84.76	20231011	5010	20.16	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N
141	20240502	131016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	210	2	3.58	5172814410	846331	122.26	6090	6230	5980	7630	4110	5870	6112.07	6.76	-33951	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1830	10.34	2.00	12	2.81	588.00	3047.00	9875	20231011	-38.43	4500	20230427	35.11	7260	-16.25	20240110	5010	21.36	20240422	39500	-84.61	20231011	5010	21.36	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N
142	20240502	121016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6130	260	2	4.43	4820886720	788467	113.90	6090	6230	5980	7630	4110	5870	6114.28	6.76	-33176	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1845	10.43	2.01	12	2.62	588.00	3047.00	9875	20231011	-37.92	4500	20230427	36.22	7260	-15.56	20240110	5010	22.36	20240422	39500	-84.48	20231011	5010	22.36	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N
143	20240502	111014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	230	2	3.92	4652398110	760918	109.92	6090	6230	5980	7630	4110	5870	6114.22	6.76	-27901	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1836	10.37	2.00	12	2.53	588.00	3047.00	9875	20231011	-38.23	4500	20230427	35.56	7260	-15.98	20240110	5010	21.76	20240422	39500	-84.56	20231011	5010	21.76	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N
144	20240502	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6170	300	2	5.11	3343275520	548607	79.25	6090	6190	5980	7630	4110	5870	6094.15	6.76	-37882	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1857	10.49	2.02	12	1.82	588.00	3047.00	9875	20231011	-37.52	4500	20230427	37.11	7260	-15.01	20240110	5010	23.15	20240422	39500	-84.38	20231011	5010	23.15	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N
145	20240502	091011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6160	290	2	4.94	1604464400	263768	38.10	6090	6190	5980	7630	4110	5870	6082.92	6.76	-34858	6183	6026	5803	5646	5423	6105	5725	151	1760	500	4100	10	1	30104012	1854	10.48	2.02	12	0.88	588.00	3047.00	9875	20231011	-37.62	4500	20230427	36.89	7260	-15.15	20240110	5010	22.95	20240422	39500	-84.41	20231011	5010	22.95	20240422	5.68	N	382800	500	151 억	2035545	N	N	11678	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History