KissMeData/086670/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	10	2	0.08	134625150	10630	37.66	12840	12850	12580	16510	8890	12700	12664.43	1.10	-3108	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1160	6.89	0.96	12	0.12	1846.00	13281.00	17290	20230714	-26.49	11200	20240327	13.48	14400	-11.74	20240403	11200	13.48	20240327	17290	-26.49	20230714	11200	13.48	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
3	20240531	150718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12690	-10	5	-0.08	125982920	9950	35.25	12840	12850	12580	16510	8890	12700	12661.60	1.10	-3107	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1158	6.87	0.96	12	0.11	1846.00	13281.00	17290	20230714	-26.60	11200	20240327	13.30	14400	-11.88	20240403	11200	13.30	20240327	17290	-26.60	20230714	11200	13.30	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
4	20240531	140719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12720	20	2	0.16	117283640	9265	32.82	12840	12850	12580	16510	8890	12700	12658.78	1.10	-3110	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1161	6.89	0.96	12	0.10	1846.00	13281.00	17290	20230714	-26.43	11200	20240327	13.57	14400	-11.67	20240403	11200	13.57	20240327	17290	-26.43	20230714	11200	13.57	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
5	20240531	130723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12700	0	3	0.00	88145600	6971	24.70	12840	12850	12580	16510	8890	12700	12644.61	1.10	-3963	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1159	6.88	0.96	12	0.08	1846.00	13281.00	17290	20230714	-26.55	11200	20240327	13.39	14400	-11.81	20240403	11200	13.39	20240327	17290	-26.55	20230714	11200	13.39	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
6	20240531	120727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	-30	5	-0.24	82529500	6528	23.13	12840	12850	12580	16510	8890	12700	12642.39	1.10	-3663	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1156	6.86	0.95	12	0.07	1846.00	13281.00	17290	20230714	-26.72	11200	20240327	13.12	14400	-12.01	20240403	11200	13.12	20240327	17290	-26.72	20230714	11200	13.12	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
7	20240531	110723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12660	-40	5	-0.31	76163720	6025	21.35	12840	12850	12580	16510	8890	12700	12641.28	1.10	-3317	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1155	6.86	0.95	12	0.07	1846.00	13281.00	17290	20230714	-26.78	11200	20240327	13.04	14400	-12.08	20240403	11200	13.04	20240327	17290	-26.78	20230714	11200	13.04	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
8	20240531	100724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12660	-40	5	-0.31	64547020	5105	18.09	12840	12850	12580	16510	8890	12700	12643.88	1.10	-3116	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1155	6.86	0.95	12	0.06	1846.00	13281.00	17290	20230714	-26.78	11200	20240327	13.04	14400	-12.08	20240403	11200	13.04	20240327	17290	-26.78	20230714	11200	13.04	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
9	20240531	090721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12730	30	2	0.24	1129930	88	0.31	12840	12850	12730	16510	8890	12700	12840.11	1.10	-10	13233	12966	12803	12536	12373	12885	12455	46	3810	500	9140	10	1	9125174	1162	6.90	0.96	12	0.00	1846.00	13281.00	17290	20230714	-26.37	11200	20240327	13.66	14400	-11.60	20240403	11200	13.66	20240327	17290	-26.37	20230714	11200	13.66	20240327	1.91	N	086670	500	45 억	100523	N	N	N	N
10	20240530	160718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12700	-290	5	-2.23	357586930	28110	87.04	13070	13070	12640	16880	9100	12990	12721.21	1.19	-6994	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1159	6.88	0.96	12	0.31	1846.00	13281.00	17290	20230714	-26.55	11200	20240327	13.39	14400	-11.81	20240403	11200	13.39	20240327	17290	-26.55	20230714	11200	13.39	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
11	20240530	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12730	-260	5	-2.00	311285550	24454	75.72	13070	13070	12660	16880	9100	12990	12729.41	1.19	-7050	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1162	6.90	0.96	12	0.27	1846.00	13281.00	17290	20230714	-26.37	11200	20240327	13.66	14400	-11.60	20240403	11200	13.66	20240327	17290	-26.37	20230714	11200	13.66	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
12	20240530	140719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12720	-270	5	-2.08	285009240	22387	69.32	13070	13070	12660	16880	9100	12990	12730.99	1.19	-6467	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1161	6.89	0.96	12	0.25	1846.00	13281.00	17290	20230714	-26.43	11200	20240327	13.57	14400	-11.67	20240403	11200	13.57	20240327	17290	-26.43	20230714	11200	13.57	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
13	20240530	130720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12690	-300	5	-2.31	262324420	20598	63.78	13070	13070	12660	16880	9100	12990	12735.41	1.19	-5872	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1158	6.87	0.96	12	0.23	1846.00	13281.00	17290	20230714	-26.60	11200	20240327	13.30	14400	-11.88	20240403	11200	13.30	20240327	17290	-26.60	20230714	11200	13.30	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
14	20240530	120719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	-280	5	-2.16	153687480	12039	37.28	13070	13070	12680	16880	9100	12990	12765.76	1.19	-4453	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1160	6.89	0.96	12	0.13	1846.00	13281.00	17290	20230714	-26.49	11200	20240327	13.48	14400	-11.74	20240403	11200	13.48	20240327	17290	-26.49	20230714	11200	13.48	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
15	20240530	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	-280	5	-2.16	123179300	9640	29.85	13070	13070	12680	16880	9100	12990	12777.89	1.19	-3599	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1160	6.89	0.96	12	0.11	1846.00	13281.00	17290	20230714	-26.49	11200	20240327	13.48	14400	-11.74	20240403	11200	13.48	20240327	17290	-26.49	20230714	11200	13.48	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
16	20240530	100720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12720	-270	5	-2.08	104235700	8150	25.23	13070	13070	12680	16880	9100	12990	12789.61	1.19	-3666	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1161	6.89	0.96	12	0.09	1846.00	13281.00	17290	20230714	-26.43	11200	20240327	13.57	14400	-11.67	20240403	11200	13.57	20240327	17290	-26.43	20230714	11200	13.57	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
17	20240530	090720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12900	-90	5	-0.69	5545160	427	1.32	13070	13070	12900	16880	9100	12990	12986.31	1.19	-370	13543	13266	13073	12796	12603	13170	12700	46	3890	500	9350	10	1	9125174	1177	6.99	0.97	12	0.00	1846.00	13281.00	17290	20230714	-25.39	11200	20240327	15.18	14400	-10.42	20240403	11200	15.18	20240327	17290	-25.39	20230714	11200	15.18	20240327	1.95	N	086670	500	45 억	108397	N	N	N	N
18	20240529	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12990	-190	5	-1.44	419390640	32174	93.07	13280	13350	12880	17130	9230	13180	13035.09	1.21	-1636	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1185	7.04	0.98	12	0.35	1846.00	13281.00	17290	20230714	-24.87	11200	20240327	15.98	14400	-9.79	20240403	11200	15.98	20240327	17290	-24.87	20230714	11200	15.98	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
19	20240529	150712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	-300	5	-2.28	393239370	30159	87.24	13280	13350	12880	17130	9230	13180	13038.87	1.21	-663	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1175	6.98	0.97	12	0.33	1846.00	13281.00	17290	20230714	-25.51	11200	20240327	15.00	14400	-10.56	20240403	11200	15.00	20240327	17290	-25.51	20230714	11200	15.00	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
20	20240529	140713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12950	-230	5	-1.75	366948030	28121	81.35	13280	13350	12890	17130	9230	13180	13048.90	1.21	-665	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1182	7.02	0.98	12	0.31	1846.00	13281.00	17290	20230714	-25.10	11200	20240327	15.62	14400	-10.07	20240403	11200	15.62	20240327	17290	-25.10	20230714	11200	15.62	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
21	20240529	130715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12950	-230	5	-1.75	338177830	25902	74.93	13280	13350	12890	17130	9230	13180	13056.05	1.21	-1354	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1182	7.02	0.98	12	0.28	1846.00	13281.00	17290	20230714	-25.10	11200	20240327	15.62	14400	-10.07	20240403	11200	15.62	20240327	17290	-25.10	20230714	11200	15.62	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
22	20240529	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	-250	5	-1.90	292005250	22324	64.58	13280	13350	12900	17130	9230	13180	13080.33	1.21	-1860	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1180	7.00	0.97	12	0.24	1846.00	13281.00	17290	20230714	-25.22	11200	20240327	15.45	14400	-10.21	20240403	11200	15.45	20240327	17290	-25.22	20230714	11200	15.45	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
23	20240529	110715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	-180	5	-1.37	205057630	15601	45.13	13280	13350	13000	17130	9230	13180	13143.88	1.21	-3599	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1186	7.04	0.98	12	0.17	1846.00	13281.00	17290	20230714	-24.81	11200	20240327	16.07	14400	-9.72	20240403	11200	16.07	20240327	17290	-24.81	20230714	11200	16.07	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
24	20240529	100713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	-170	5	-1.29	152703250	11576	33.49	13280	13350	13010	17130	9230	13180	13191.37	1.21	-2680	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1187	7.05	0.98	12	0.13	1846.00	13281.00	17290	20230714	-24.75	11200	20240327	16.16	14400	-9.65	20240403	11200	16.16	20240327	17290	-24.75	20230714	11200	16.16	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
25	20240529	090710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13240	60	2	0.46	63031390	4742	13.72	13280	13350	13240	17130	9230	13180	13292.15	1.21	-58	13600	13390	13240	13030	12880	13315	12955	46	3950	500	9480	10	1	9125174	1208	7.17	1.00	12	0.05	1846.00	13281.00	17290	20230714	-23.42	11200	20240327	18.21	14400	-8.06	20240403	11200	18.21	20240327	17290	-23.42	20230714	11200	18.21	20240327	1.89	N	086670	500	45 억	110033	N	N	N	N
26	20240528	160709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13180	-80	5	-0.60	450929190	34162	28.23	13390	13450	13090	17230	9290	13260	13199.74	1.29	-6856	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1203	7.14	0.99	12	0.37	1846.00	13281.00	17290	20230714	-23.77	11200	20240327	17.68	14400	-8.47	20240403	11200	17.68	20240327	17290	-23.77	20230714	11200	17.68	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
27	20240528	150712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13100	-160	5	-1.21	432323960	32747	27.06	13390	13450	13090	17230	9290	13260	13201.94	1.29	-7587	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1195	7.10	0.99	12	0.36	1846.00	13281.00	17290	20230714	-24.23	11200	20240327	16.96	14400	-9.03	20240403	11200	16.96	20240327	17290	-24.23	20230714	11200	16.96	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
28	20240528	140713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13120	-140	5	-1.06	355792590	26913	22.24	13390	13450	13120	17230	9290	13260	13220.10	1.29	-7582	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1197	7.11	0.99	12	0.29	1846.00	13281.00	17290	20230714	-24.12	11200	20240327	17.14	14400	-8.89	20240403	11200	17.14	20240327	17290	-24.12	20230714	11200	17.14	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
29	20240528	130709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	-90	5	-0.68	252291430	19040	15.73	13390	13450	13170	17230	9290	13260	13250.60	1.29	-5807	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1202	7.13	0.99	12	0.21	1846.00	13281.00	17290	20230714	-23.83	11200	20240327	17.59	14400	-8.54	20240403	11200	17.59	20240327	17290	-23.83	20230714	11200	17.59	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
30	20240528	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	-60	5	-0.45	223606960	16866	13.94	13390	13450	13170	17230	9290	13260	13257.85	1.29	-5059	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1205	7.15	0.99	12	0.18	1846.00	13281.00	17290	20230714	-23.66	11200	20240327	17.86	14400	-8.33	20240403	11200	17.86	20240327	17290	-23.66	20230714	11200	17.86	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
31	20240528	110654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	-60	5	-0.45	190783460	14381	11.88	13390	13450	13170	17230	9290	13260	13266.36	1.29	-4948	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1205	7.15	0.99	12	0.16	1846.00	13281.00	17290	20230714	-23.66	11200	20240327	17.86	14400	-8.33	20240403	11200	17.86	20240327	17290	-23.66	20230714	11200	17.86	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
32	20240528	100710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13210	-50	5	-0.38	136628210	10280	8.49	13390	13450	13170	17230	9290	13260	13290.68	1.29	-4563	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1205	7.16	0.99	12	0.11	1846.00	13281.00	17290	20230714	-23.60	11200	20240327	17.95	14400	-8.26	20240403	11200	17.95	20240327	17290	-23.60	20230714	11200	17.95	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
33	20240528	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13370	110	2	0.83	40725670	3045	2.52	13390	13440	13280	17230	9290	13260	13374.60	1.29	-1162	13700	13480	13200	12980	12700	13590	13090	46	3970	500	9540	10	1	9125174	1220	7.24	1.01	12	0.03	1846.00	13281.00	17290	20230714	-22.67	11200	20240327	19.38	14400	-7.15	20240403	11200	19.38	20240327	17290	-22.67	20230714	11200	19.38	20240327	1.90	N	086670	500	45 억	117791	N	N	N	N
34	20240527	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	240	2	1.84	1599629690	120642	383.20	13020	13420	12920	16920	9120	13020	13259.31	1.12	10976	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1210	7.18	1.00	12	1.32	1846.00	13281.00	17290	20230714	-23.31	11200	20240327	18.39	14400	-7.92	20240403	11200	18.39	20240327	17290	-23.31	20230714	11200	18.39	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
35	20240527	150711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13210	190	2	1.46	1553931240	117191	372.24	13020	13420	12920	16920	9120	13020	13259.82	1.12	10879	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1205	7.16	0.99	12	1.28	1846.00	13281.00	17290	20230714	-23.60	11200	20240327	17.95	14400	-8.26	20240403	11200	17.95	20240327	17290	-23.60	20230714	11200	17.95	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
36	20240527	140709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	380	2	2.92	1372606870	103559	328.94	13020	13420	12920	16920	9120	13020	13254.35	1.12	11910	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1223	7.26	1.01	12	1.13	1846.00	13281.00	17290	20230714	-22.50	11200	20240327	19.64	14400	-6.94	20240403	11200	19.64	20240327	17290	-22.50	20230714	11200	19.64	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
37	20240527	130708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	240	2	1.84	961268540	72801	231.24	13020	13350	12920	16920	9120	13020	13204.06	1.12	11150	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1210	7.18	1.00	12	0.80	1846.00	13281.00	17290	20230714	-23.31	11200	20240327	18.39	14400	-7.92	20240403	11200	18.39	20240327	17290	-23.31	20230714	11200	18.39	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
38	20240527	120709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13280	260	2	2.00	902585100	68373	217.17	13020	13350	12920	16920	9120	13020	13200.90	1.12	11788	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1212	7.19	1.00	12	0.75	1846.00	13281.00	17290	20230714	-23.19	11200	20240327	18.57	14400	-7.78	20240403	11200	18.57	20240327	17290	-23.19	20230714	11200	18.57	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
39	20240527	110708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	200	2	1.54	385881670	29379	93.32	13020	13260	12920	16920	9120	13020	13134.61	1.12	-1925	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1206	7.16	1.00	12	0.32	1846.00	13281.00	17290	20230714	-23.54	11200	20240327	18.04	14400	-8.19	20240403	11200	18.04	20240327	17290	-23.54	20230714	11200	18.04	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
40	20240527	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12940	-80	5	-0.61	110553710	8496	26.99	13020	13070	12920	16920	9120	13020	13012.44	1.12	-3097	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1181	7.01	0.97	12	0.09	1846.00	13281.00	17290	20230714	-25.16	11200	20240327	15.54	14400	-10.14	20240403	11200	15.54	20240327	17290	-25.16	20230714	11200	15.54	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
41	20240527	090707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12970	-50	5	-0.38	6750080	519	1.65	13020	13020	12960	16920	9120	13020	13005.93	1.12	-40	13480	13250	12990	12760	12500	13365	12875	46	3900	500	9370	10	1	9125174	1184	7.03	0.98	12	0.01	1846.00	13281.00	17290	20230714	-24.99	11200	20240327	15.80	14400	-9.93	20240403	11200	15.80	20240327	17290	-24.99	20230714	11200	15.80	20240327	1.91	N	086670	500	45 억	102085	N	N	N	N
42	20240524	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13020	170	2	1.32	410796820	31413	142.54	12800	13220	12730	16700	9000	12850	13077.58	1.08	2503	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1188	7.05	0.98	12	0.34	1846.00	13281.00	17290	20230714	-24.70	11200	20240327	16.25	14400	-9.58	20240403	11200	16.25	20240327	17290	-24.70	20230714	11200	16.25	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
43	20240524	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13110	260	2	2.02	391551840	29936	135.84	12800	13220	12730	16700	9000	12850	13079.63	1.08	2503	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1196	7.10	0.99	12	0.33	1846.00	13281.00	17290	20230714	-24.18	11200	20240327	17.05	14400	-8.96	20240403	11200	17.05	20240327	17290	-24.18	20230714	11200	17.05	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
44	20240524	140635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	320	2	2.49	324980480	24853	112.77	12800	13220	12730	16700	9000	12850	13076.11	1.08	2685	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1202	7.13	0.99	12	0.27	1846.00	13281.00	17290	20230714	-23.83	11200	20240327	17.59	14400	-8.54	20240403	11200	17.59	20240327	17290	-23.83	20230714	11200	17.59	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
45	20240524	130632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13080	230	2	1.79	292038410	22350	101.42	12800	13220	12730	16700	9000	12850	13066.60	1.08	1830	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1194	7.09	0.98	12	0.24	1846.00	13281.00	17290	20230714	-24.35	11200	20240327	16.79	14400	-9.17	20240403	11200	16.79	20240327	17290	-24.35	20230714	11200	16.79	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
46	20240524	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	280	2	2.18	281958840	21582	97.93	12800	13220	12730	16700	9000	12850	13064.54	1.08	1970	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1198	7.11	0.99	12	0.24	1846.00	13281.00	17290	20230714	-24.06	11200	20240327	17.23	14400	-8.82	20240403	11200	17.23	20240327	17290	-24.06	20230714	11200	17.23	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
47	20240524	110631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13100	250	2	1.95	268684430	20568	93.33	12800	13220	12730	16700	9000	12850	13063.23	1.08	1770	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1195	7.10	0.99	12	0.23	1846.00	13281.00	17290	20230714	-24.23	11200	20240327	16.96	14400	-9.03	20240403	11200	16.96	20240327	17290	-24.23	20230714	11200	16.96	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
48	20240524	100636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	350	2	2.72	177555950	13655	61.96	12800	13200	12730	16700	9000	12850	13003.00	1.08	2739	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1205	7.15	0.99	12	0.15	1846.00	13281.00	17290	20230714	-23.66	11200	20240327	17.86	14400	-8.33	20240403	11200	17.86	20240327	17290	-23.66	20230714	11200	17.86	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
49	20240524	090632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	-110	5	-0.86	9500780	743	3.37	12800	12800	12740	16700	9000	12850	12787.05	1.08	-337	13043	12946	12753	12656	12463	12995	12705	46	3850	500	9250	10	1	9125174	1163	6.90	0.96	12	0.01	1846.00	13281.00	17290	20230714	-26.32	11200	20240327	13.75	14400	-11.53	20240403	11200	13.75	20240327	17290	-26.32	20230714	11200	13.75	20240327	1.92	N	086670	500	45 억	98827	N	N	N	N
50	20240523	160630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12850	200	2	1.58	277974210	21944	134.59	12660	12850	12560	16440	8860	12650	12663.18	1.04	4378	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1173	6.96	0.97	12	0.24	1846.00	13281.00	17290	20230714	-25.68	11200	20240327	14.73	14400	-10.76	20240403	11200	14.73	20240327	17290	-25.68	20230714	11200	14.73	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
51	20240523	150635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12780	130	2	1.03	222600570	17629	108.13	12660	12780	12560	16440	8860	12650	12626.95	1.04	3448	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1166	6.92	0.96	12	0.19	1846.00	13281.00	17290	20230714	-26.08	11200	20240327	14.11	14400	-11.25	20240403	11200	14.11	20240327	17290	-26.08	20230714	11200	14.11	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
52	20240523	140636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12620	-30	5	-0.24	158584120	12579	77.15	12660	12710	12560	16440	8860	12650	12607.05	1.04	1095	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1152	6.84	0.95	12	0.14	1846.00	13281.00	17290	20230714	-27.01	11200	20240327	12.68	14400	-12.36	20240403	11200	12.68	20240327	17290	-27.01	20230714	11200	12.68	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
53	20240523	130633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12610	-40	5	-0.32	140272510	11127	68.25	12660	12710	12560	16440	8860	12650	12606.50	1.04	836	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1151	6.83	0.95	12	0.12	1846.00	13281.00	17290	20230714	-27.07	11200	20240327	12.59	14400	-12.43	20240403	11200	12.59	20240327	17290	-27.07	20230714	11200	12.59	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
54	20240523	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12610	-40	5	-0.32	100818720	8002	49.08	12660	12710	12560	16440	8860	12650	12599.19	1.04	435	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1151	6.83	0.95	12	0.09	1846.00	13281.00	17290	20230714	-27.07	11200	20240327	12.59	14400	-12.43	20240403	11200	12.59	20240327	17290	-27.07	20230714	11200	12.59	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
55	20240523	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12630	-20	5	-0.16	78038680	6195	38.00	12660	12710	12560	16440	8860	12650	12597.04	1.04	10	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1153	6.84	0.95	12	0.07	1846.00	13281.00	17290	20230714	-26.95	11200	20240327	12.77	14400	-12.29	20240403	11200	12.77	20240327	17290	-26.95	20230714	11200	12.77	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
56	20240523	100632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12620	-30	5	-0.24	55871950	4437	27.21	12660	12710	12560	16440	8860	12650	12592.28	1.04	-1212	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1152	6.84	0.95	12	0.05	1846.00	13281.00	17290	20230714	-27.01	11200	20240327	12.68	14400	-12.36	20240403	11200	12.68	20240327	17290	-27.01	20230714	11200	12.68	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
57	20240523	090634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12570	-80	5	-0.63	23438340	1859	11.40	12660	12660	12570	16440	8860	12650	12608.04	1.04	-1848	12863	12756	12643	12536	12423	12700	12480	46	3790	500	9100	10	1	9125174	1147	6.81	0.95	12	0.02	1846.00	13281.00	17290	20230714	-27.30	11200	20240327	12.23	14400	-12.71	20240403	11200	12.23	20240327	17290	-27.30	20230714	11200	12.23	20240327	1.91	N	086670	500	45 억	94605	N	N	N	N
58	20240522	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12650	-30	5	-0.24	204970980	16289	42.48	12750	12750	12530	16480	8880	12680	12583.40	1.07	-4733	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1154	6.85	0.95	12	0.18	1846.00	13281.00	17290	20230714	-26.84	11200	20240327	12.95	14400	-12.15	20240403	11200	12.95	20240327	17290	-26.84	20230714	11200	12.95	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
59	20240522	150629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12650	-30	5	-0.24	202778770	16115	42.03	12750	12750	12530	16480	8880	12680	12583.23	1.07	-4667	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1154	6.85	0.95	12	0.18	1846.00	13281.00	17290	20230714	-26.84	11200	20240327	12.95	14400	-12.15	20240403	11200	12.95	20240327	17290	-26.84	20230714	11200	12.95	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
60	20240522	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12560	-120	5	-0.95	186366660	14812	38.63	12750	12750	12530	16480	8880	12680	12582.14	1.07	-4001	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1146	6.80	0.95	12	0.16	1846.00	13281.00	17290	20230714	-27.36	11200	20240327	12.14	14400	-12.78	20240403	11200	12.14	20240327	17290	-27.36	20230714	11200	12.14	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
61	20240522	130627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12550	-130	5	-1.03	178969450	14223	37.10	12750	12750	12530	16480	8880	12680	12583.10	1.07	-3858	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1145	6.80	0.94	12	0.16	1846.00	13281.00	17290	20230714	-27.41	11200	20240327	12.05	14400	-12.85	20240403	11200	12.05	20240327	17290	-27.41	20230714	11200	12.05	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
62	20240522	120703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12550	-130	5	-1.03	153472070	12191	31.80	12750	12750	12530	16480	8880	12680	12588.96	1.07	-3996	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1145	6.80	0.94	12	0.13	1846.00	13281.00	17290	20230714	-27.41	11200	20240327	12.05	14400	-12.85	20240403	11200	12.05	20240327	17290	-27.41	20230714	11200	12.05	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
63	20240522	110631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12550	-130	5	-1.03	142077490	11283	29.43	12750	12750	12530	16480	8880	12680	12592.17	1.07	-3133	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1145	6.80	0.94	12	0.12	1846.00	13281.00	17290	20230714	-27.41	11200	20240327	12.05	14400	-12.85	20240403	11200	12.05	20240327	17290	-27.41	20230714	11200	12.05	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
64	20240522	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12560	-120	5	-0.95	93339570	7397	19.29	12750	12750	12550	16480	8880	12680	12618.57	1.07	-2525	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1146	6.80	0.95	12	0.08	1846.00	13281.00	17290	20230714	-27.36	11200	20240327	12.14	14400	-12.78	20240403	11200	12.14	20240327	17290	-27.36	20230714	11200	12.14	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
65	20240522	090629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	60	2	0.47	5092780	400	1.04	12750	12750	12680	16480	8880	12680	12731.95	1.07	-213	13000	12840	12670	12510	12340	12755	12425	46	3800	500	9120	10	1	9125174	1163	6.90	0.96	12	0.00	1846.00	13281.00	17290	20230714	-26.32	11200	20240327	13.75	14400	-11.53	20240403	11200	13.75	20240327	17290	-26.32	20230714	11200	13.75	20240327	1.92	N	086670	500	45 억	97255	N	N	N	N
66	20240521	160622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12680	0	3	0.00	483068110	38341	70.50	12830	12830	12500	16480	8880	12680	12599.26	1.02	3574	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1157	6.87	0.95	12	0.42	1846.00	13281.00	17290	20230714	-26.66	11200	20240327	13.21	14400	-11.94	20240403	11200	13.21	20240327	17290	-26.66	20230714	11200	13.21	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
67	20240521	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12530	-150	5	-1.18	415808550	32978	60.64	12830	12830	12530	16480	8880	12680	12608.66	1.02	3099	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1143	6.79	0.94	12	0.36	1846.00	13281.00	17290	20230714	-27.53	11200	20240327	11.88	14400	-12.99	20240403	11200	11.88	20240327	17290	-27.53	20230714	11200	11.88	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
68	20240521	140625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12620	-60	5	-0.47	254145850	20127	37.01	12830	12830	12580	16480	8880	12680	12627.11	1.02	2646	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1152	6.84	0.95	12	0.22	1846.00	13281.00	17290	20230714	-27.01	11200	20240327	12.68	14400	-12.36	20240403	11200	12.68	20240327	17290	-27.01	20230714	11200	12.68	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
69	20240521	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12650	-30	5	-0.24	218585290	17311	31.83	12830	12830	12580	16480	8880	12680	12626.96	1.02	2161	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1154	6.85	0.95	12	0.19	1846.00	13281.00	17290	20230714	-26.84	11200	20240327	12.95	14400	-12.15	20240403	11200	12.95	20240327	17290	-26.84	20230714	11200	12.95	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
70	20240521	120626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12660	-20	5	-0.16	168893870	13379	24.60	12830	12830	12580	16480	8880	12680	12623.80	1.02	3335	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1155	6.86	0.95	12	0.15	1846.00	13281.00	17290	20230714	-26.78	11200	20240327	13.04	14400	-12.08	20240403	11200	13.04	20240327	17290	-26.78	20230714	11200	13.04	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
71	20240521	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12640	-40	5	-0.32	163004830	12914	23.75	12830	12830	12580	16480	8880	12680	12622.33	1.02	3613	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1153	6.85	0.95	12	0.14	1846.00	13281.00	17290	20230714	-26.89	11200	20240327	12.86	14400	-12.22	20240403	11200	12.86	20240327	17290	-26.89	20230714	11200	12.86	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
72	20240521	100626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12630	-50	5	-0.39	116030180	9195	16.91	12830	12830	12580	16480	8880	12680	12618.83	1.02	2467	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1153	6.84	0.95	12	0.10	1846.00	13281.00	17290	20230714	-26.95	11200	20240327	12.77	14400	-12.29	20240403	11200	12.77	20240327	17290	-26.95	20230714	11200	12.77	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
73	20240521	090623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12620	-60	5	-0.47	12097780	954	1.75	12830	12830	12620	16480	8880	12680	12681.11	1.02	-642	12980	12830	12750	12600	12520	12790	12560	46	3800	500	9120	10	1	9125174	1152	6.84	0.95	12	0.01	1846.00	13281.00	17290	20230714	-27.01	11200	20240327	12.68	14400	-12.36	20240403	11200	12.68	20240327	17290	-27.01	20230714	11200	12.68	20240327	1.91	N	086670	500	45 억	92917	N	N	N	N
74	20240517	160627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12900	-300	5	-2.27	476866380	36683	204.16	13200	13200	12900	17160	9240	13200	13000.20	1.08	-3249	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1177	6.99	0.97	12	0.40	1846.00	13281.00	17290	20230714	-25.39	11200	20240327	15.18	14400	-10.42	20240403	11200	15.18	20240327	17290	-25.39	20230714	11200	15.18	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
75	20240517	150629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	-290	5	-2.20	433434420	33317	185.42	13200	13200	12900	17160	9240	13200	13009.41	1.08	-1279	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1178	6.99	0.97	12	0.37	1846.00	13281.00	17290	20230714	-25.33	11200	20240327	15.27	14400	-10.35	20240403	11200	15.27	20240327	17290	-25.33	20230714	11200	15.27	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
76	20240517	140623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	-290	5	-2.20	410017800	31504	175.33	13200	13200	12910	17160	9240	13200	13014.79	1.08	-1192	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1178	6.99	0.97	12	0.35	1846.00	13281.00	17290	20230714	-25.33	11200	20240327	15.27	14400	-10.35	20240403	11200	15.27	20240327	17290	-25.33	20230714	11200	15.27	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
77	20240517	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	-240	5	-1.82	293095990	22474	125.08	13200	13200	12950	17160	9240	13200	13041.56	1.08	727	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1183	7.02	0.98	12	0.25	1846.00	13281.00	17290	20230714	-25.04	11200	20240327	15.71	14400	-10.00	20240403	11200	15.71	20240327	17290	-25.04	20230714	11200	15.71	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
78	20240517	120620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-220	5	-1.67	266618850	20432	113.71	13200	13200	12970	17160	9240	13200	13049.08	1.08	755	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1184	7.03	0.98	12	0.22	1846.00	13281.00	17290	20230714	-24.93	11200	20240327	15.89	14400	-9.86	20240403	11200	15.89	20240327	17290	-24.93	20230714	11200	15.89	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
79	20240517	110620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	-200	5	-1.52	232307780	17790	99.01	13200	13200	12980	17160	9240	13200	13058.34	1.08	1617	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1186	7.04	0.98	12	0.19	1846.00	13281.00	17290	20230714	-24.81	11200	20240327	16.07	14400	-9.72	20240403	11200	16.07	20240327	17290	-24.81	20230714	11200	16.07	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
80	20240517	100616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13020	-180	5	-1.36	161485080	12347	68.72	13200	13200	13020	17160	9240	13200	13078.89	1.08	1652	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1188	7.05	0.98	12	0.14	1846.00	13281.00	17290	20230714	-24.70	11200	20240327	16.25	14400	-9.58	20240403	11200	16.25	20240327	17290	-24.70	20230714	11200	16.25	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
81	20240517	090620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13150	-50	5	-0.38	5293150	401	2.23	13200	13200	13150	17160	9240	13200	13199.88	1.08	-133	13360	13280	13210	13130	13060	13245	13095	46	3960	500	9500	10	1	9125174	1200	7.12	0.99	12	0.00	1846.00	13281.00	17290	20230714	-23.94	11200	20240327	17.41	14400	-8.68	20240403	11200	17.41	20240327	17290	-23.94	20230714	11200	17.41	20240327	1.98	N	086670	500	45 억	98424	N	N	N	N
82	20240516	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	-20	5	-0.15	229768810	17428	57.39	13220	13290	13140	17180	9260	13220	13183.89	1.08	-543	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1205	7.15	0.99	12	0.19	1846.00	13281.00	17290	20230714	-23.66	11200	20240327	17.86	14400	-8.33	20240403	11200	17.86	20240327	17290	-23.66	20230714	11200	17.86	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
83	20240516	150614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	-60	5	-0.45	228318280	17318	57.03	13220	13290	13140	17180	9260	13220	13183.87	1.08	-500	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1201	7.13	0.99	12	0.19	1846.00	13281.00	17290	20230714	-23.89	11200	20240327	17.50	14400	-8.61	20240403	11200	17.50	20240327	17290	-23.89	20230714	11200	17.50	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
84	20240516	140619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13180	-40	5	-0.30	206109140	15630	51.47	13220	13290	13140	17180	9260	13220	13186.77	1.08	-424	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1203	7.14	0.99	12	0.17	1846.00	13281.00	17290	20230714	-23.77	11200	20240327	17.68	14400	-8.47	20240403	11200	17.68	20240327	17290	-23.77	20230714	11200	17.68	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
85	20240516	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13190	-30	5	-0.23	204252720	15489	51.01	13220	13290	13140	17180	9260	13220	13186.95	1.08	-285	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1204	7.15	0.99	12	0.17	1846.00	13281.00	17290	20230714	-23.71	11200	20240327	17.77	14400	-8.40	20240403	11200	17.77	20240327	17290	-23.71	20230714	11200	17.77	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
86	20240516	120613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13150	-70	5	-0.53	152688310	11569	38.10	13220	13290	13150	17180	9260	13220	13198.06	1.08	-907	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1200	7.12	0.99	12	0.13	1846.00	13281.00	17290	20230714	-23.94	11200	20240327	17.41	14400	-8.68	20240403	11200	17.41	20240327	17290	-23.94	20230714	11200	17.41	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
87	20240516	110613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13240	20	2	0.15	124365790	9422	31.03	13220	13290	13170	17180	9260	13220	13199.51	1.08	-799	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1208	7.17	1.00	12	0.10	1846.00	13281.00	17290	20230714	-23.42	11200	20240327	18.21	14400	-8.06	20240403	11200	18.21	20240327	17290	-23.42	20230714	11200	18.21	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
88	20240516	100614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	0	3	0.00	64953470	4917	16.19	13220	13290	13180	17180	9260	13220	13209.98	1.08	353	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1206	7.16	1.00	12	0.05	1846.00	13281.00	17290	20230714	-23.54	11200	20240327	18.04	14400	-8.19	20240403	11200	18.04	20240327	17290	-23.54	20230714	11200	18.04	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
89	20240516	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13290	70	2	0.53	4129050	312	1.03	13220	13290	13220	17180	9260	13220	13234.13	1.08	-76	13646	13432	13286	13072	12926	13360	13000	46	3960	500	9510	10	1	9125174	1213	7.20	1.00	12	0.00	1846.00	13281.00	17290	20230714	-23.13	11200	20240327	18.66	14400	-7.71	20240403	11200	18.66	20240327	17290	-23.13	20230714	11200	18.66	20240327	1.94	N	086670	500	45 억	98788	N	N	N	N
90	20240514	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	-180	5	-1.34	401724890	30320	67.07	13500	13500	13140	17420	9380	13400	13249.57	1.12	-2966	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1206	7.16	1.00	12	0.33	1846.00	13281.00	17290	20230714	-23.54	11200	20240327	18.04	14400	-8.19	20240403	11200	18.04	20240327	17290	-23.54	20230714	11200	18.04	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
91	20240514	150624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13290	-110	5	-0.82	388701580	29336	64.90	13500	13500	13140	17420	9380	13400	13249.98	1.12	-3162	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1213	7.20	1.00	12	0.32	1846.00	13281.00	17290	20230714	-23.13	11200	20240327	18.66	14400	-7.71	20240403	11200	18.66	20240327	17290	-23.13	20230714	11200	18.66	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
92	20240514	140622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	-140	5	-1.04	366873200	27688	61.25	13500	13500	13140	17420	9380	13400	13250.25	1.12	-3637	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1210	7.18	1.00	12	0.30	1846.00	13281.00	17290	20230714	-23.31	11200	20240327	18.39	14400	-7.92	20240403	11200	18.39	20240327	17290	-23.31	20230714	11200	18.39	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
93	20240514	130623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13230	-170	5	-1.27	289477170	21827	48.29	13500	13500	13140	17420	9380	13400	13262.34	1.12	-4739	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1207	7.17	1.00	12	0.24	1846.00	13281.00	17290	20230714	-23.48	11200	20240327	18.12	14400	-8.12	20240403	11200	18.12	20240327	17290	-23.48	20230714	11200	18.12	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
94	20240514	120621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13180	-220	5	-1.64	275099950	20737	45.87	13500	13500	13140	17420	9380	13400	13266.13	1.12	-4855	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1203	7.14	0.99	12	0.23	1846.00	13281.00	17290	20230714	-23.77	11200	20240327	17.68	14400	-8.47	20240403	11200	17.68	20240327	17290	-23.77	20230714	11200	17.68	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
95	20240514	110621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	-230	5	-1.72	162823970	12236	27.07	13500	13500	13150	17420	9380	13400	13306.95	1.12	-2932	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1202	7.13	0.99	12	0.13	1846.00	13281.00	17290	20230714	-23.83	11200	20240327	17.59	14400	-8.54	20240403	11200	17.59	20240327	17290	-23.83	20230714	11200	17.59	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
96	20240514	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	-60	5	-0.45	72517100	5423	12.00	13500	13500	13300	17420	9380	13400	13372.13	1.12	-1172	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1217	7.23	1.00	12	0.06	1846.00	13281.00	17290	20230714	-22.85	11200	20240327	19.11	14400	-7.36	20240403	11200	19.11	20240327	17290	-22.85	20230714	11200	19.11	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
97	20240514	090621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13480	80	2	0.60	21359270	1586	3.51	13500	13500	13330	17420	9380	13400	13467.43	1.12	-514	13860	13630	13340	13110	12820	13485	12965	46	4020	500	9640	10	1	9125174	1230	7.30	1.01	12	0.02	1846.00	13281.00	17290	20230714	-22.04	11200	20240327	20.36	14400	-6.39	20240403	11200	20.36	20240327	17290	-22.04	20230714	11200	20.36	20240327	2.01	N	086670	500	45 억	101754	N	N	N	N
98	20240513	160620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	70	2	0.53	601541830	45100	75.44	13560	13570	13050	17320	9340	13330	13337.96	1.07	4022	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1223	7.26	1.01	12	0.49	1846.00	13281.00	17290	20230714	-22.50	11200	20240327	19.64	14400	-6.94	20240403	11200	19.64	20240327	17290	-22.50	20230714	11200	19.64	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
99	20240513	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13380	50	2	0.38	578392820	43370	72.55	13560	13570	13050	17320	9340	13330	13336.24	1.07	3905	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1221	7.25	1.01	12	0.48	1846.00	13281.00	17290	20230714	-22.61	11200	20240327	19.46	14400	-7.08	20240403	11200	19.46	20240327	17290	-22.61	20230714	11200	19.46	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
100	20240513	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	20	2	0.15	570363330	42770	71.55	13560	13570	13050	17320	9340	13330	13335.59	1.07	4342	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1218	7.23	1.01	12	0.47	1846.00	13281.00	17290	20230714	-22.79	11200	20240327	19.20	14400	-7.29	20240403	11200	19.20	20240327	17290	-22.79	20230714	11200	19.20	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
101	20240513	130615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	90	2	0.68	515183750	38648	64.65	13560	13570	13050	17320	9340	13330	13330.15	1.07	5788	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1225	7.27	1.01	12	0.42	1846.00	13281.00	17290	20230714	-22.38	11200	20240327	19.82	14400	-6.81	20240403	11200	19.82	20240327	17290	-22.38	20230714	11200	19.82	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
102	20240513	120620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	70	2	0.53	487797520	36605	61.23	13560	13570	13050	17320	9340	13330	13325.98	1.07	5888	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1223	7.26	1.01	12	0.40	1846.00	13281.00	17290	20230714	-22.50	11200	20240327	19.64	14400	-6.94	20240403	11200	19.64	20240327	17290	-22.50	20230714	11200	19.64	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
103	20240513	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	100	2	0.75	397789790	29896	50.01	13560	13570	13050	17320	9340	13330	13305.79	1.07	3286	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1226	7.28	1.01	12	0.33	1846.00	13281.00	17290	20230714	-22.33	11200	20240327	19.91	14400	-6.74	20240403	11200	19.91	20240327	17290	-22.33	20230714	11200	19.91	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
104	20240513	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13270	-60	5	-0.45	314148050	23657	39.57	13560	13570	13050	17320	9340	13330	13279.29	1.07	4020	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1211	7.19	1.00	12	0.26	1846.00	13281.00	17290	20230714	-23.25	11200	20240327	18.48	14400	-7.85	20240403	11200	18.48	20240327	17290	-23.25	20230714	11200	18.48	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
105	20240513	090621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13320	-10	5	-0.08	105276700	7797	13.04	13560	13570	13320	17320	9340	13330	13502.21	1.07	-206	13823	13576	13423	13176	13023	13500	13100	46	3990	500	9590	10	1	9125174	1215	7.22	1.00	12	0.09	1846.00	13281.00	17290	20230714	-22.96	11200	20240327	18.93	14400	-7.50	20240403	11200	18.93	20240327	17290	-22.96	20230714	11200	18.93	20240327	2.23	N	086670	500	45 억	97507	N	N	N	N
106	20240510	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13330	-340	5	-2.49	780733090	57930	112.39	13670	13670	13270	17770	9570	13670	13476.12	1.12	-4661	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1216	7.22	1.00	12	0.63	1846.00	13281.00	17290	20230714	-22.90	11200	20240327	19.02	14400	-7.43	20240403	11200	19.02	20240327	17290	-22.90	20230714	11200	19.02	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
107	20240510	150607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-370	5	-2.71	756599700	56118	108.87	13670	13670	13270	17770	9570	13670	13481.23	1.12	-4546	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1214	7.20	1.00	12	0.61	1846.00	13281.00	17290	20230714	-23.08	11200	20240327	18.75	14400	-7.64	20240403	11200	18.75	20240327	17290	-23.08	20230714	11200	18.75	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
108	20240510	140610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	-260	5	-1.90	604770930	44753	86.82	13670	13670	13350	17770	9570	13670	13512.41	1.12	-4488	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1224	7.26	1.01	12	0.49	1846.00	13281.00	17290	20230714	-22.44	11200	20240327	19.73	14400	-6.88	20240403	11200	19.73	20240327	17290	-22.44	20230714	11200	19.73	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
109	20240510	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-220	5	-1.61	453199050	33447	64.89	13670	13670	13420	17770	9570	13670	13548.62	1.12	-3013	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1227	7.29	1.01	12	0.37	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
110	20240510	120602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	-170	5	-1.24	383849480	28292	54.89	13670	13670	13500	17770	9570	13670	13566.26	1.12	-3682	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1232	7.31	1.02	12	0.31	1846.00	13281.00	17290	20230714	-21.92	11200	20240327	20.54	14400	-6.25	20240403	11200	20.54	20240327	17290	-21.92	20230714	11200	20.54	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
111	20240510	110604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13570	-100	5	-0.73	179796480	13225	25.66	13670	13670	13550	17770	9570	13670	13593.36	1.12	2879	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1238	7.35	1.02	12	0.14	1846.00	13281.00	17290	20230714	-21.52	11200	20240327	21.16	14400	-5.76	20240403	11200	21.16	20240327	17290	-21.52	20230714	11200	21.16	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
112	20240510	100604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-120	5	-0.88	169962730	12500	24.25	13670	13670	13550	17770	9570	13670	13595.12	1.12	2880	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1236	7.34	1.02	12	0.14	1846.00	13281.00	17290	20230714	-21.63	11200	20240327	20.98	14400	-5.90	20240403	11200	20.98	20240327	17290	-21.63	20230714	11200	20.98	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
113	20240510	090604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13600	-70	5	-0.51	48037750	3526	6.84	13670	13670	13600	17770	9570	13670	13619.31	1.12	785	14356	14012	13706	13362	13056	13860	13210	46	4100	500	9840	10	1	9125174	1241	7.37	1.02	12	0.04	1846.00	13281.00	17290	20230714	-21.34	11200	20240327	21.43	14400	-5.56	20240403	11200	21.43	20240327	17290	-21.34	20230714	11200	21.43	20240327	2.20	N	086670	500	45 억	102282	N	N	N	N
114	20240509	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13670	-350	5	-2.50	696304630	50471	42.48	14010	14050	13400	18220	9820	14020	13796.79	1.16	-4040	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1247	7.41	1.03	12	0.55	1846.00	13281.00	17290	20230714	-20.94	11200	20240327	22.05	14400	-5.07	20240403	11200	22.05	20240327	17290	-20.94	20230714	11200	22.05	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
115	20240509	150616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13670	-350	5	-2.50	665216060	48197	40.56	14010	14050	13400	18220	9820	14020	13802.02	1.16	-3847	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1247	7.41	1.03	12	0.53	1846.00	13281.00	17290	20230714	-20.94	11200	20240327	22.05	14400	-5.07	20240403	11200	22.05	20240327	17290	-20.94	20230714	11200	22.05	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
116	20240509	140558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	-260	5	-1.85	455035680	32797	27.60	14010	14050	13700	18220	9820	14020	13874.31	1.16	-3646	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1256	7.45	1.04	12	0.36	1846.00	13281.00	17290	20230714	-20.42	11200	20240327	22.86	14400	-4.44	20240403	11200	22.86	20240327	17290	-20.42	20230714	11200	22.86	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
117	20240509	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	-220	5	-1.57	449225920	32376	27.25	14010	14050	13700	18220	9820	14020	13875.28	1.16	-3462	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1259	7.48	1.04	12	0.35	1846.00	13281.00	17290	20230714	-20.19	11200	20240327	23.21	14400	-4.17	20240403	11200	23.21	20240327	17290	-20.19	20230714	11200	23.21	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
118	20240509	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13820	-200	5	-1.43	429917330	30979	26.07	14010	14050	13700	18220	9820	14020	13877.70	1.16	-4055	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1261	7.49	1.04	12	0.34	1846.00	13281.00	17290	20230714	-20.07	11200	20240327	23.39	14400	-4.03	20240403	11200	23.39	20240327	17290	-20.07	20230714	11200	23.39	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
119	20240509	110555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13820	-200	5	-1.43	306426000	22016	18.53	14010	14050	13800	18220	9820	14020	13918.33	1.16	-4152	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1261	7.49	1.04	12	0.24	1846.00	13281.00	17290	20230714	-20.07	11200	20240327	23.39	14400	-4.03	20240403	11200	23.39	20240327	17290	-20.07	20230714	11200	23.39	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
120	20240509	100558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-70	5	-0.50	192462260	13786	11.60	14010	14050	13900	18220	9820	14020	13960.70	1.16	-1946	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1273	7.56	1.05	12	0.15	1846.00	13281.00	17290	20230714	-19.32	11200	20240327	24.55	14400	-3.12	20240403	11200	24.55	20240327	17290	-19.32	20230714	11200	24.55	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
121	20240509	090554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	30	2	0.21	23325110	1666	1.40	14010	14050	13940	18220	9820	14020	14000.67	1.16	896	14720	14370	13950	13600	13180	14545	13775	46	4200	500	10090	10	1	9125174	1282	7.61	1.06	12	0.02	1846.00	13281.00	17290	20230714	-18.74	11200	20240327	25.45	14400	-2.43	20240403	11200	25.45	20240327	17290	-18.74	20230714	11200	25.45	20240327	2.21	N	086670	500	45 억	106256	N	N	N	N
122	20240508	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14020	360	2	2.64	1659789550	118127	172.27	13600	14300	13530	17750	9570	13660	14050.91	0.88	21670	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1279	7.59	1.06	12	1.29	1846.00	13281.00	17290	20230714	-18.91	11200	20240327	25.18	14400	-2.64	20240403	11200	25.18	20240327	17290	-18.91	20230714	11200	25.18	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
123	20240508	150557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14000	340	2	2.49	1611423980	114681	167.24	13600	14300	13530	17750	9570	13660	14051.36	0.88	21667	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1278	7.58	1.05	12	1.26	1846.00	13281.00	17290	20230714	-19.03	11200	20240327	25.00	14400	-2.78	20240403	11200	25.00	20240327	17290	-19.03	20230714	11200	25.00	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
124	20240508	140551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	440	2	3.22	1501442440	106832	155.80	13600	14300	13530	17750	9570	13660	14054.24	0.88	23277	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1287	7.64	1.06	12	1.17	1846.00	13281.00	17290	20230714	-18.45	11200	20240327	25.89	14400	-2.08	20240403	11200	25.89	20240327	17290	-18.45	20230714	11200	25.89	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
125	20240508	130548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	530	2	3.88	1437069620	102258	149.13	13600	14300	13530	17750	9570	13660	14053.37	0.88	22907	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1295	7.69	1.07	12	1.12	1846.00	13281.00	17290	20230714	-17.93	11200	20240327	26.70	14400	-1.46	20240403	11200	26.70	20240327	17290	-17.93	20230714	11200	26.70	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
126	20240508	120551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14170	510	2	3.73	1228613370	87489	127.59	13600	14300	13530	17750	9570	13660	14043.06	0.88	16598	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1293	7.68	1.07	12	0.96	1846.00	13281.00	17290	20230714	-18.05	11200	20240327	26.52	14400	-1.60	20240403	11200	26.52	20240327	17290	-18.05	20230714	11200	26.52	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
127	20240508	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14180	520	2	3.81	968514260	69125	100.81	13600	14300	13530	17750	9570	13660	14011.06	0.88	17821	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1294	7.68	1.07	12	0.76	1846.00	13281.00	17290	20230714	-17.99	11200	20240327	26.61	14400	-1.53	20240403	11200	26.61	20240327	17290	-17.99	20230714	11200	26.61	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
128	20240508	100558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	240	2	1.76	467832360	33641	49.06	13600	14010	13530	17750	9570	13660	13906.61	0.88	9602	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1268	7.53	1.05	12	0.37	1846.00	13281.00	17290	20230714	-19.61	11200	20240327	24.11	14400	-3.47	20240403	11200	24.11	20240327	17290	-19.61	20230714	11200	24.11	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
129	20240508	090557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	90	2	0.66	13634380	1003	1.46	13600	13750	13530	17750	9570	13660	13593.60	0.88	-145	14140	13900	13540	13300	12940	14020	13420	46	4090	500	9830	10	1	9125174	1255	7.45	1.04	12	0.01	1846.00	13281.00	17290	20230714	-20.47	11200	20240327	22.77	14400	-4.51	20240403	11200	22.77	20240327	17290	-20.47	20230714	11200	22.77	20240327	2.24	N	086670	500	45 억	80212	N	N	N	N
130	20240503	160608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13320	-210	5	-1.55	756771470	56867	179.27	13550	13550	13130	17580	9480	13530	13307.74	0.79	-16909	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1215	7.22	1.00	12	0.62	1846.00	13281.00	17290	20230714	-22.96	11200	20240327	18.93	14400	-7.50	20240403	11200	18.93	20240327	17290	-22.96	20230714	11200	18.93	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
131	20240503	150608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13150	-380	5	-2.81	724854490	54453	171.66	13550	13550	13130	17580	9480	13530	13311.56	0.79	-16488	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1200	7.12	0.99	12	0.60	1846.00	13281.00	17290	20230714	-23.94	11200	20240327	17.41	14400	-8.68	20240403	11200	17.41	20240327	17290	-23.94	20230714	11200	17.41	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
132	20240503	140608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	-270	5	-2.00	529578230	39676	125.08	13550	13550	13200	17580	9480	13530	13347.57	0.79	-8931	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1210	7.18	1.00	12	0.43	1846.00	13281.00	17290	20230714	-23.31	11200	20240327	18.39	14400	-7.92	20240403	11200	18.39	20240327	17290	-23.31	20230714	11200	18.39	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
133	20240503	130609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13330	-200	5	-1.48	504990510	37827	119.25	13550	13550	13200	17580	9480	13530	13350.00	0.79	-8313	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1216	7.22	1.00	12	0.41	1846.00	13281.00	17290	20230714	-22.90	11200	20240327	19.02	14400	-7.43	20240403	11200	19.02	20240327	17290	-22.90	20230714	11200	19.02	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
134	20240503	120606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13270	-260	5	-1.92	495724140	37131	117.05	13550	13550	13200	17580	9480	13530	13350.68	0.79	-8133	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1211	7.19	1.00	12	0.41	1846.00	13281.00	17290	20230714	-23.25	11200	20240327	18.48	14400	-7.85	20240403	11200	18.48	20240327	17290	-23.25	20230714	11200	18.48	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
135	20240503	110605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13290	-240	5	-1.77	378478480	28285	89.17	13550	13550	13290	17580	9480	13530	13380.89	0.79	-7929	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1213	7.20	1.00	12	0.31	1846.00	13281.00	17290	20230714	-23.13	11200	20240327	18.66	14400	-7.71	20240403	11200	18.66	20240327	17290	-23.13	20230714	11200	18.66	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
136	20240503	100603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13370	-160	5	-1.18	165657820	12333	38.88	13550	13550	13370	17580	9480	13530	13432.08	0.79	-2538	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1220	7.24	1.01	12	0.14	1846.00	13281.00	17290	20230714	-22.67	11200	20240327	19.38	14400	-7.15	20240403	11200	19.38	20240327	17290	-22.67	20230714	11200	19.38	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
137	20240503	090602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	20	2	0.15	1951200	144	0.45	13550	13550	13550	17580	9480	13530	13550.00	0.79	-17	13990	13760	13590	13360	13190	13875	13475	46	4050	500	9740	10	1	9125174	1236	7.34	1.02	12	0.00	1846.00	13281.00	17290	20230714	-21.63	11200	20240327	20.98	14400	-5.90	20240403	11200	20.98	20240327	17290	-21.63	20230714	11200	20.98	20240327	2.29	N	086670	500	45 억	71715	N	N	N	N
138	20240502	160559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13530	-70	5	-0.51	427017680	31626	72.87	13470	13820	13420	17680	9520	13600	13502.07	0.83	-3839	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1235	7.33	1.02	12	0.35	1846.00	13281.00	17290	20230714	-21.75	11200	20240327	20.80	14400	-6.04	20240403	11200	20.80	20240327	17290	-21.75	20230714	11200	20.80	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N
139	20240502	150602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-150	5	-1.10	405341090	30021	69.17	13470	13820	13420	17680	9520	13600	13501.91	0.83	-3218	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1227	7.29	1.01	12	0.33	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N
140	20240502	140559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-150	5	-1.10	329184240	24366	56.14	13470	13820	13430	17680	9520	13600	13509.98	0.83	-686	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1227	7.29	1.01	12	0.27	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N
141	20240502	130558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	-170	5	-1.25	310183350	22952	52.88	13470	13820	13430	17680	9520	13600	13514.43	0.83	-387	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1226	7.28	1.01	12	0.25	1846.00	13281.00	17290	20230714	-22.33	11200	20240327	19.91	14400	-6.74	20240403	11200	19.91	20240327	17290	-22.33	20230714	11200	19.91	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N
142	20240502	120556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13510	-90	5	-0.66	250731620	18542	42.72	13470	13820	13470	17680	9520	13600	13522.35	0.83	450	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1233	7.32	1.02	12	0.20	1846.00	13281.00	17290	20230714	-21.86	11200	20240327	20.62	14400	-6.18	20240403	11200	20.62	20240327	17290	-21.86	20230714	11200	20.62	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N
143	20240502	110556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-110	5	-0.81	215427830	15926	36.69	13470	13820	13470	17680	9520	13600	13526.79	0.83	1675	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1231	7.31	1.02	12	0.17	1846.00	13281.00	17290	20230714	-21.98	11200	20240327	20.45	14400	-6.32	20240403	11200	20.45	20240327	17290	-21.98	20230714	11200	20.45	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N
144	20240502	100554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-50	5	-0.37	151485150	11199	25.80	13470	13820	13470	17680	9520	13600	13526.65	0.83	2670	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1236	7.34	1.02	12	0.12	1846.00	13281.00	17290	20230714	-21.63	11200	20240327	20.98	14400	-5.90	20240403	11200	20.98	20240327	17290	-21.63	20230714	11200	20.98	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N
145	20240502	090556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13590	-10	5	-0.07	26985860	1994	4.59	13470	13590	13470	17680	9520	13600	13533.46	0.83	1029	13913	13756	13523	13366	13133	13835	13445	46	4080	500	9790	10	1	9125174	1240	7.36	1.02	12	0.02	1846.00	13281.00	17290	20230714	-21.40	11200	20240327	21.34	14400	-5.62	20240403	11200	21.34	20240327	17290	-21.40	20230714	11200	21.34	20240327	2.34	N	086670	500	45 억	75540	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History