KissMeData/101170/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	170	2	3.00	665219210	114859	764.86	5660	5850	5650	7370	3970	5670	5791.62	1.06	8812	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	788	15.66	0.87	12	0.85	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
3	20240531	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	160	2	2.82	623585230	107710	717.25	5660	5850	5650	7370	3970	5670	5789.48	1.06	8219	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	787	15.63	0.86	12	0.80	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
4	20240531	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	100	2	1.76	412595580	71412	475.54	5660	5850	5650	7370	3970	5670	5777.68	1.06	9191	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	779	15.47	0.86	12	0.53	373.00	6742.00	8280	20230911	-30.31	5210	20231030	10.75	7450	-22.55	20240215	5520	4.53	20240419	8280	-30.31	20230911	5210	10.75	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
5	20240531	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	40	2	0.71	67920660	11957	79.62	5660	5710	5650	7370	3970	5670	5680.41	1.06	2573	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	771	15.31	0.85	12	0.09	373.00	6742.00	8280	20230911	-31.04	5210	20231030	9.60	7450	-23.36	20240215	5520	3.44	20240419	8280	-31.04	20230911	5210	9.60	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
6	20240531	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	0	3	0.00	36397540	6418	42.74	5660	5700	5650	7370	3970	5670	5671.17	1.06	605	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	765	15.20	0.84	12	0.05	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
7	20240531	110806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-10	5	-0.18	32213050	5679	37.82	5660	5700	5650	7370	3970	5670	5672.31	1.06	605	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	764	15.17	0.84	12	0.04	373.00	6742.00	8280	20230911	-31.64	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
8	20240531	100807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	0	3	0.00	20439540	3601	23.98	5660	5700	5650	7370	3970	5670	5676.07	1.06	257	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	765	15.20	0.84	12	0.03	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
9	20240531	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	30	2	0.53	4419710	778	5.18	5660	5700	5660	7370	3970	5670	5680.86	1.06	324	5716	5692	5656	5632	5596	5705	5645	68	1700	500	4080	10	1	13500000	770	15.28	0.85	12	0.01	373.00	6742.00	8280	20230911	-31.16	5210	20231030	9.40	7450	-23.49	20240215	5520	3.26	20240419	8280	-31.16	20230911	5210	9.40	20231030	4.82	N	101170	500	67 억	142967	N	N	N	N
10	20240530	160801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	0	3	0.00	83075480	14676	33.75	5630	5680	5620	7370	3970	5670	5659.57	1.05	657	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	765	15.20	0.84	12	0.11	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
11	20240530	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-10	5	-0.18	72347430	12783	29.40	5630	5680	5620	7370	3970	5670	5659.66	1.05	666	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	764	15.17	0.84	12	0.09	373.00	6742.00	8280	20230911	-31.64	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
12	20240530	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	0	3	0.00	66275870	11710	26.93	5630	5680	5620	7370	3970	5670	5659.77	1.05	634	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	765	15.20	0.84	12	0.09	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
13	20240530	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	0	3	0.00	52926230	9353	21.51	5630	5680	5620	7370	3970	5670	5658.74	1.05	1393	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	765	15.20	0.84	12	0.07	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
14	20240530	120801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	-20	5	-0.35	46479330	8215	18.89	5630	5680	5620	7370	3970	5670	5657.86	1.05	1433	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	763	15.15	0.84	12	0.06	373.00	6742.00	8280	20230911	-31.76	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
15	20240530	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	0	3	0.00	34949450	6179	14.21	5630	5680	5620	7370	3970	5670	5656.17	1.05	1025	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	765	15.20	0.84	12	0.05	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
16	20240530	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-10	5	-0.18	29380070	5197	11.95	5630	5680	5620	7370	3970	5670	5653.27	1.05	979	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	764	15.17	0.84	12	0.04	373.00	6742.00	8280	20230911	-31.64	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
17	20240530	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	-20	5	-0.35	7877450	1399	3.22	5630	5650	5620	7370	3970	5670	5630.77	1.05	101	5770	5720	5680	5630	5590	5700	5610	68	1700	500	4080	10	1	13500000	763	15.15	0.84	12	0.01	373.00	6742.00	8280	20230911	-31.76	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	4.92	N	101170	500	67 억	142310	N	N	N	N
18	20240529	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-60	5	-1.05	246349370	43479	176.41	5700	5730	5640	7440	4020	5730	5665.79	1.15	-12635	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	765	15.20	0.84	12	0.32	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
19	20240529	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-70	5	-1.22	236355790	41716	169.26	5700	5730	5640	7440	4020	5730	5665.83	1.15	-12603	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	764	15.17	0.84	12	0.31	373.00	6742.00	8280	20230911	-31.64	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
20	20240529	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-70	5	-1.22	154846010	27291	110.73	5700	5730	5650	7440	4020	5730	5673.89	1.15	-9616	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	764	15.17	0.84	12	0.20	373.00	6742.00	8280	20230911	-31.64	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
21	20240529	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-60	5	-1.05	117001990	20608	83.62	5700	5730	5650	7440	4020	5730	5677.50	1.15	-8898	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	765	15.20	0.84	12	0.15	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
22	20240529	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-60	5	-1.05	110022240	19376	78.62	5700	5730	5650	7440	4020	5730	5678.27	1.15	-8663	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	765	15.20	0.84	12	0.14	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
23	20240529	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-50	5	-0.87	100694560	17731	71.94	5700	5730	5650	7440	4020	5730	5679.01	1.15	-8575	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	767	15.23	0.84	12	0.13	373.00	6742.00	8280	20230911	-31.40	5210	20231030	9.02	7450	-23.76	20240215	5520	2.90	20240419	8280	-31.40	20230911	5210	9.02	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
24	20240529	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-70	5	-1.22	88030410	15494	62.87	5700	5730	5650	7440	4020	5730	5681.58	1.15	-8624	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	764	15.17	0.84	12	0.11	373.00	6742.00	8280	20230911	-31.64	5210	20231030	8.64	7450	-24.03	20240215	5520	2.54	20240419	8280	-31.64	20230911	5210	8.64	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
25	20240529	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	0	3	0.00	4463760	783	3.18	5700	5730	5700	7440	4020	5730	5700.84	1.15	-5	5810	5770	5720	5680	5630	5790	5700	68	1710	500	4120	10	1	13500000	774	15.36	0.85	12	0.01	373.00	6742.00	8280	20230911	-30.80	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	4.98	N	101170	500	67 억	155745	N	N	N	N
26	20240528	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	30	2	0.53	140776690	24559	75.23	5670	5760	5670	7410	3990	5700	5732.21	1.15	194	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	774	15.36	0.85	12	0.18	373.00	6742.00	8280	20230911	-30.80	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
27	20240528	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	30	2	0.53	129427150	22579	69.16	5670	5760	5670	7410	3990	5700	5732.19	1.15	601	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	774	15.36	0.85	12	0.17	373.00	6742.00	8280	20230911	-30.80	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
28	20240528	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	30	2	0.53	116322100	20292	62.16	5670	5760	5670	7410	3990	5700	5732.41	1.15	828	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	774	15.36	0.85	12	0.15	373.00	6742.00	8280	20230911	-30.80	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
29	20240528	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	40	2	0.70	109096330	19033	58.30	5670	5760	5670	7410	3990	5700	5731.96	1.15	918	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	775	15.39	0.85	12	0.14	373.00	6742.00	8280	20230911	-30.68	5210	20231030	10.17	7450	-22.95	20240215	5520	3.99	20240419	8280	-30.68	20230911	5210	10.17	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
30	20240528	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	40	2	0.70	92651440	16167	49.52	5670	5760	5670	7410	3990	5700	5730.90	1.15	1620	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	775	15.39	0.85	12	0.12	373.00	6742.00	8280	20230911	-30.68	5210	20231030	10.17	7450	-22.95	20240215	5520	3.99	20240419	8280	-30.68	20230911	5210	10.17	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
31	20240528	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	50	2	0.88	78288830	13667	41.86	5670	5760	5670	7410	3990	5700	5728.31	1.15	1622	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	776	15.42	0.85	12	0.10	373.00	6742.00	8280	20230911	-30.56	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
32	20240528	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	40	2	0.70	61973430	10821	33.15	5670	5760	5670	7410	3990	5700	5727.14	1.15	1271	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	775	15.39	0.85	12	0.08	373.00	6742.00	8280	20230911	-30.68	5210	20231030	10.17	7450	-22.95	20240215	5520	3.99	20240419	8280	-30.68	20230911	5210	10.17	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
33	20240528	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	10	2	0.18	5837620	1026	3.14	5670	5710	5670	7410	3990	5700	5689.69	1.15	222	5753	5726	5673	5646	5593	5740	5660	68	1710	500	4100	10	1	13500000	771	15.31	0.85	12	0.01	373.00	6742.00	8280	20230911	-31.04	5210	20231030	9.60	7450	-23.36	20240215	5520	3.44	20240419	8280	-31.04	20230911	5210	9.60	20231030	4.95	N	101170	500	67 억	154751	N	N	N	N
34	20240527	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	50	2	0.88	184006140	32580	57.03	5650	5700	5620	7340	3960	5650	5647.83	1.14	1273	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	770	15.28	0.85	12	0.24	373.00	6742.00	8280	20230911	-31.16	5210	20231030	9.40	7450	-23.49	20240215	5520	3.26	20240419	8280	-31.16	20230911	5210	9.40	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
35	20240527	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	40	2	0.71	177600280	31454	55.06	5650	5700	5620	7340	3960	5650	5646.35	1.14	714	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	768	15.25	0.84	12	0.23	373.00	6742.00	8280	20230911	-31.28	5210	20231030	9.21	7450	-23.62	20240215	5520	3.08	20240419	8280	-31.28	20230911	5210	9.21	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
36	20240527	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-10	5	-0.18	142754980	25303	44.29	5650	5700	5620	7340	3960	5650	5641.82	1.14	-2290	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	761	15.12	0.84	12	0.19	373.00	6742.00	8280	20230911	-31.88	5210	20231030	8.25	7450	-24.30	20240215	5520	2.17	20240419	8280	-31.88	20230911	5210	8.25	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
37	20240527	130749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	0	3	0.00	119467040	21168	37.05	5650	5700	5620	7340	3960	5650	5643.76	1.14	-2425	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	763	15.15	0.84	12	0.16	373.00	6742.00	8280	20230911	-31.76	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
38	20240527	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-20	5	-0.35	112501900	19932	34.89	5650	5700	5620	7340	3960	5650	5644.29	1.14	-1885	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	760	15.09	0.84	12	0.15	373.00	6742.00	8280	20230911	-32.00	5210	20231030	8.06	7450	-24.43	20240215	5520	1.99	20240419	8280	-32.00	20230911	5210	8.06	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
39	20240527	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-10	5	-0.18	100732050	17843	31.23	5650	5700	5620	7340	3960	5650	5645.47	1.14	-1056	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	761	15.12	0.84	12	0.13	373.00	6742.00	8280	20230911	-31.88	5210	20231030	8.25	7450	-24.30	20240215	5520	2.17	20240419	8280	-31.88	20230911	5210	8.25	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
40	20240527	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	0	3	0.00	62311720	11024	19.30	5650	5700	5630	7340	3960	5650	5652.37	1.14	1319	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	763	15.15	0.84	12	0.08	373.00	6742.00	8280	20230911	-31.76	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
41	20240527	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-10	5	-0.18	21921410	3883	6.80	5650	5650	5630	7340	3960	5650	5645.48	1.14	1183	5870	5760	5680	5570	5490	5720	5530	68	1690	500	4060	10	1	13500000	761	15.12	0.84	12	0.03	373.00	6742.00	8280	20230911	-31.88	5210	20231030	8.25	7450	-24.30	20240215	5520	2.17	20240419	8280	-31.88	20230911	5210	8.25	20231030	4.96	N	101170	500	67 억	153477	N	N	N	N
42	20240524	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	-160	5	-2.75	322894410	56746	164.43	5790	5790	5600	7550	4070	5810	5690.17	1.19	-6703	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	763	15.15	0.84	12	0.42	373.00	6742.00	8280	20230911	-31.76	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
43	20240524	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	-160	5	-2.75	274584230	48206	139.69	5790	5790	5600	7550	4070	5810	5696.06	1.19	-4629	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	763	15.15	0.84	12	0.36	373.00	6742.00	8280	20230911	-31.76	5210	20231030	8.45	7450	-24.16	20240215	5520	2.36	20240419	8280	-31.76	20230911	5210	8.45	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
44	20240524	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-140	5	-2.41	256017910	44925	130.18	5790	5790	5600	7550	4070	5810	5698.78	1.19	-4532	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	765	15.20	0.84	12	0.33	373.00	6742.00	8280	20230911	-31.52	5210	20231030	8.83	7450	-23.89	20240215	5520	2.72	20240419	8280	-31.52	20230911	5210	8.83	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
45	20240524	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	-80	5	-1.38	102858060	17910	51.90	5790	5790	5720	7550	4070	5810	5743.05	1.19	-6259	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	774	15.36	0.85	12	0.13	373.00	6742.00	8280	20230911	-30.80	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
46	20240524	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-70	5	-1.20	93351290	16252	47.09	5790	5790	5720	7550	4070	5810	5743.99	1.19	-5652	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	775	15.39	0.85	12	0.12	373.00	6742.00	8280	20230911	-30.68	5210	20231030	10.17	7450	-22.95	20240215	5520	3.99	20240419	8280	-30.68	20230911	5210	10.17	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
47	20240524	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	-80	5	-1.38	88663810	15435	44.73	5790	5790	5720	7550	4070	5810	5744.33	1.19	-5595	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	774	15.36	0.85	12	0.11	373.00	6742.00	8280	20230911	-30.80	5210	20231030	9.98	7450	-23.09	20240215	5520	3.80	20240419	8280	-30.80	20230911	5210	9.98	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
48	20240524	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-70	5	-1.20	71658170	12471	36.14	5790	5790	5720	7550	4070	5810	5745.98	1.19	-5261	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	775	15.39	0.85	12	0.09	373.00	6742.00	8280	20230911	-30.68	5210	20231030	10.17	7450	-22.95	20240215	5520	3.99	20240419	8280	-30.68	20230911	5210	10.17	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
49	20240524	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-20	5	-0.34	8137510	1409	4.08	5790	5790	5760	7550	4070	5810	5775.38	1.19	-742	5916	5862	5806	5752	5696	5835	5725	68	1740	500	4180	10	1	13500000	782	15.52	0.86	12	0.01	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	4.99	N	101170	500	67 억	160762	N	N	N	N
50	20240523	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-30	5	-0.51	197369330	34024	90.12	5840	5860	5750	7590	4090	5840	5800.89	1.22	-3520	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	784	15.58	0.86	12	0.25	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
51	20240523	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-50	5	-0.86	183720500	31671	83.89	5840	5860	5750	7590	4090	5840	5800.91	1.22	-3415	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	782	15.52	0.86	12	0.23	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
52	20240523	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-50	5	-0.86	161428930	27821	73.69	5840	5860	5750	7590	4090	5840	5802.41	1.22	-3398	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	782	15.52	0.86	12	0.21	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
53	20240523	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-40	5	-0.68	150276630	25898	68.59	5840	5860	5750	7590	4090	5840	5802.63	1.22	-2366	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	783	15.55	0.86	12	0.19	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
54	20240523	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-40	5	-0.68	129609150	22337	59.16	5840	5860	5750	7590	4090	5840	5802.44	1.22	-1780	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	783	15.55	0.86	12	0.17	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
55	20240523	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-10	5	-0.17	105565030	18200	48.21	5840	5860	5750	7590	4090	5840	5800.28	1.22	-1981	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	787	15.63	0.86	12	0.13	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
56	20240523	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-20	5	-0.34	101680610	17533	46.44	5840	5860	5750	7590	4090	5840	5799.38	1.22	-2125	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	786	15.60	0.86	12	0.13	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
57	20240523	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-30	5	-0.51	12930730	2219	5.88	5840	5860	5810	7590	4090	5840	5827.28	1.22	-1643	5980	5910	5850	5780	5720	5945	5815	68	1750	500	4200	10	1	13500000	784	15.58	0.86	12	0.02	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.06	N	101170	500	67 억	164184	N	N	N	N
58	20240522	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	20	2	0.34	210859960	35980	78.30	5800	5920	5790	7560	4080	5820	5860.49	1.21	2564	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	788	15.66	0.87	12	0.27	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
59	20240522	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	30	2	0.52	195194010	33299	72.46	5800	5920	5790	7560	4080	5820	5861.86	1.21	2599	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	790	15.68	0.87	12	0.25	373.00	6742.00	8280	20230911	-29.35	5210	20231030	12.28	7450	-21.48	20240215	5520	5.98	20240419	8280	-29.35	20230911	5210	12.28	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
60	20240522	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	40	2	0.69	174937050	29838	64.93	5800	5920	5790	7560	4080	5820	5862.89	1.21	3423	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	791	15.71	0.87	12	0.22	373.00	6742.00	8280	20230911	-29.23	5210	20231030	12.48	7450	-21.34	20240215	5520	6.16	20240419	8280	-29.23	20230911	5210	12.48	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
61	20240522	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	70	2	1.20	159099930	27137	59.06	5800	5920	5790	7560	4080	5820	5862.84	1.21	3458	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	795	15.79	0.87	12	0.20	373.00	6742.00	8280	20230911	-28.86	5210	20231030	13.05	7450	-20.94	20240215	5520	6.70	20240419	8280	-28.86	20230911	5210	13.05	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
62	20240522	120752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	80	2	1.37	120155520	20509	44.63	5800	5920	5790	7560	4080	5820	5858.67	1.21	2226	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	797	15.82	0.88	12	0.15	373.00	6742.00	8280	20230911	-28.74	5210	20231030	13.24	7450	-20.81	20240215	5520	6.88	20240419	8280	-28.74	20230911	5210	13.24	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
63	20240522	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	80	2	1.37	97209010	16618	36.16	5800	5920	5790	7560	4080	5820	5849.62	1.21	2227	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	797	15.82	0.88	12	0.12	373.00	6742.00	8280	20230911	-28.74	5210	20231030	13.24	7450	-20.81	20240215	5520	6.88	20240419	8280	-28.74	20230911	5210	13.24	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
64	20240522	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	60	2	1.03	62210950	10677	23.24	5800	5880	5790	7560	4080	5820	5826.63	1.21	2180	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	794	15.76	0.87	12	0.08	373.00	6742.00	8280	20230911	-28.99	5210	20231030	12.86	7450	-21.07	20240215	5520	6.52	20240419	8280	-28.99	20230911	5210	12.86	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
65	20240522	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	0	3	0.00	16971400	2926	6.37	5800	5820	5790	7560	4080	5820	5800.21	1.21	337	5900	5860	5820	5780	5740	5880	5800	68	1740	500	4190	10	1	13500000	786	15.60	0.86	12	0.02	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.09	N	101170	500	67 억	163351	N	N	N	N
66	20240521	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-20	5	-0.34	266834310	45901	76.15	5810	5860	5780	7590	4090	5840	5813.26	1.21	-111	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	786	15.60	0.86	12	0.34	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
67	20240521	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-40	5	-0.68	255192090	43894	72.82	5810	5860	5780	7590	4090	5840	5813.83	1.21	458	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	783	15.55	0.86	12	0.33	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
68	20240521	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	0	3	0.00	157928630	27124	45.00	5810	5860	5810	7590	4090	5840	5822.47	1.21	1125	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	788	15.66	0.87	12	0.20	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
69	20240521	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-10	5	-0.17	148314090	25476	42.26	5810	5860	5810	7590	4090	5840	5821.72	1.21	1723	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	787	15.63	0.86	12	0.19	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
70	20240521	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-10	5	-0.17	142634650	24500	40.65	5810	5860	5810	7590	4090	5840	5821.82	1.21	1739	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	787	15.63	0.86	12	0.18	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
71	20240521	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-10	5	-0.17	125649260	21586	35.81	5810	5860	5810	7590	4090	5840	5820.87	1.21	1789	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	787	15.63	0.86	12	0.16	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
72	20240521	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	0	3	0.00	101323570	17407	28.88	5810	5860	5810	7590	4090	5840	5820.85	1.21	1806	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	788	15.66	0.87	12	0.13	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
73	20240521	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-20	5	-0.34	38579100	6628	11.00	5810	5860	5810	7590	4090	5840	5820.62	1.21	1710	5960	5900	5840	5780	5720	5930	5810	68	1750	500	4200	10	1	13500000	786	15.60	0.86	12	0.05	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.12	N	101170	500	67 억	163274	N	N	N	N
74	20240517	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-30	5	-0.52	210326430	36220	95.03	5790	5880	5760	7560	4080	5820	5806.91	1.10	2319	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	782	15.52	0.86	12	0.27	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
75	20240517	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-30	5	-0.52	202540010	34876	91.51	5790	5880	5760	7560	4080	5820	5807.43	1.10	2882	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	782	15.52	0.86	12	0.26	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
76	20240517	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-20	5	-0.34	181273050	31209	81.89	5790	5880	5760	7560	4080	5820	5808.36	1.10	2979	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	783	15.55	0.86	12	0.23	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
77	20240517	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-10	5	-0.17	160090780	27557	72.30	5790	5880	5760	7560	4080	5820	5809.44	1.10	3623	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	784	15.58	0.86	12	0.20	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
78	20240517	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-10	5	-0.17	149912650	25805	67.71	5790	5880	5760	7560	4080	5820	5809.44	1.10	3718	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	784	15.58	0.86	12	0.19	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
79	20240517	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-10	5	-0.17	132574860	22822	59.88	5790	5880	5760	7560	4080	5820	5809.08	1.10	4039	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	784	15.58	0.86	12	0.17	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
80	20240517	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	10	2	0.17	99067660	17076	44.80	5790	5840	5760	7560	4080	5820	5801.57	1.10	5105	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	787	15.63	0.86	12	0.13	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
81	20240517	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-20	5	-0.34	17471290	3004	7.88	5790	5840	5790	7560	4080	5820	5816.01	1.10	1433	5913	5866	5813	5766	5713	5840	5740	68	1740	500	4190	10	1	13500000	783	15.55	0.86	12	0.02	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.28	N	101170	500	67 억	148789	N	N	N	N
82	20240516	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	10	2	0.17	210757250	36335	145.15	5860	5860	5760	7550	4070	5810	5799.93	1.17	-7367	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	786	15.60	0.86	12	0.27	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
83	20240516	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-20	5	-0.34	181859410	31366	125.30	5860	5860	5760	7550	4070	5810	5797.96	1.17	-7925	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	782	15.52	0.86	12	0.23	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
84	20240516	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	0	3	0.00	166624560	28736	114.79	5860	5860	5760	7550	4070	5810	5798.44	1.17	-7775	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	784	15.58	0.86	12	0.21	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
85	20240516	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	0	3	0.00	160409290	27662	110.50	5860	5860	5760	7550	4070	5810	5798.88	1.17	-7465	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	784	15.58	0.86	12	0.20	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
86	20240516	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-40	5	-0.69	148572150	25617	102.33	5860	5860	5760	7550	4070	5810	5799.73	1.17	-8146	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	779	15.47	0.86	12	0.19	373.00	6742.00	8280	20230911	-30.31	5210	20231030	10.75	7450	-22.55	20240215	5520	4.53	20240419	8280	-30.31	20230911	5210	10.75	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
87	20240516	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-10	5	-0.17	114469430	19709	78.73	5860	5860	5770	7550	4070	5810	5807.97	1.17	-7859	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	783	15.55	0.86	12	0.15	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
88	20240516	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	10	2	0.17	55780910	9577	38.26	5860	5860	5810	7550	4070	5810	5824.55	1.17	-1275	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	786	15.60	0.86	12	0.07	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
89	20240516	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	30	2	0.52	10321410	1768	7.06	5860	5860	5830	7550	4070	5810	5838.76	1.17	130	5883	5846	5823	5786	5763	5865	5805	68	1740	500	4180	10	1	13500000	788	15.66	0.87	12	0.01	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.33	N	101170	500	67 억	157578	N	N	N	N
90	20240514	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-20	5	-0.34	137836010	23664	36.08	5800	5860	5800	7570	4090	5830	5824.73	1.17	-72	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	784	15.58	0.86	12	0.18	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
91	20240514	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-10	5	-0.17	119097510	20438	31.16	5800	5860	5800	7570	4090	5830	5827.26	1.17	-79	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	786	15.60	0.86	12	0.15	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
92	20240514	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-20	5	-0.34	100914050	17309	26.39	5800	5860	5800	7570	4090	5830	5830.15	1.17	-376	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	784	15.58	0.86	12	0.13	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
93	20240514	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	0	3	0.00	89091270	15278	23.30	5800	5860	5800	7570	4090	5830	5831.34	1.17	1318	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	787	15.63	0.86	12	0.11	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
94	20240514	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-10	5	-0.17	80856120	13865	21.14	5800	5860	5800	7570	4090	5830	5831.67	1.17	2402	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	786	15.60	0.86	12	0.10	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
95	20240514	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	0	3	0.00	67859060	11634	17.74	5800	5860	5800	7570	4090	5830	5832.82	1.17	2733	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	787	15.63	0.86	12	0.09	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
96	20240514	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	0	3	0.00	45866670	7857	11.98	5800	5860	5800	7570	4090	5830	5837.68	1.17	2809	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	787	15.63	0.86	12	0.06	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
97	20240514	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	20	2	0.34	24362860	4182	6.38	5800	5850	5800	7570	4090	5830	5825.65	1.17	2940	5996	5912	5846	5762	5696	5880	5730	68	1740	500	4190	10	1	13500000	790	15.68	0.87	12	0.03	373.00	6742.00	8280	20230911	-29.35	5210	20231030	12.28	7450	-21.48	20240215	5520	5.98	20240419	8280	-29.35	20230911	5210	12.28	20231030	5.22	N	101170	500	67 억	157650	N	N	N	N
98	20240513	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-50	5	-0.85	382281260	65530	24.99	5880	5930	5780	7640	4120	5880	5833.70	1.10	9789	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	787	15.63	0.86	12	0.49	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
99	20240513	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-70	5	-1.19	279623530	47831	18.24	5880	5930	5800	7640	4120	5880	5846.07	1.10	3037	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	784	15.58	0.86	12	0.35	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
100	20240513	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-50	5	-0.85	201351690	34348	13.10	5880	5930	5800	7640	4120	5880	5862.11	1.10	2797	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	787	15.63	0.86	12	0.25	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
101	20240513	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-50	5	-0.85	190191010	32428	12.37	5880	5930	5800	7640	4120	5880	5865.02	1.10	3023	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	787	15.63	0.86	12	0.24	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
102	20240513	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	-30	5	-0.51	157866450	26873	10.25	5880	5930	5820	7640	4120	5880	5874.54	1.10	3293	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	790	15.68	0.87	12	0.20	373.00	6742.00	8280	20230911	-29.35	5210	20231030	12.28	7450	-21.48	20240215	5520	5.98	20240419	8280	-29.35	20230911	5210	12.28	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
103	20240513	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-40	5	-0.68	151147080	25724	9.81	5880	5930	5820	7640	4120	5880	5875.72	1.10	3266	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	788	15.66	0.87	12	0.19	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
104	20240513	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	10	2	0.17	113593970	19297	7.36	5880	5930	5850	7640	4120	5880	5886.61	1.10	4368	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	795	15.79	0.87	12	0.14	373.00	6742.00	8280	20230911	-28.86	5210	20231030	13.05	7450	-20.94	20240215	5520	6.70	20240419	8280	-28.86	20230911	5210	13.05	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
105	20240513	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-20	5	-0.34	26485110	4507	1.72	5880	5880	5850	7640	4120	5880	5876.44	1.10	324	6333	6106	5983	5756	5633	6220	5870	68	1760	500	4230	10	1	13500000	791	15.71	0.87	12	0.03	373.00	6742.00	8280	20230911	-29.23	5210	20231030	12.48	7450	-21.34	20240215	5520	6.16	20240419	8280	-29.23	20230911	5210	12.48	20231030	5.21	N	101170	500	67 억	148495	N	N	N	N
106	20240510	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	100	2	1.73	1568187190	261883	1333.21	5870	6210	5860	7510	4050	5780	5988.16	1.18	-10255	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	794	15.76	0.87	12	1.94	373.00	6742.00	8280	20230911	-28.99	5210	20231030	12.86	7450	-21.07	20240215	5520	6.52	20240419	8280	-28.99	20230911	5210	12.86	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
107	20240510	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	130	2	2.25	1508657230	251773	1281.74	5870	6210	5860	7510	4050	5780	5992.13	1.18	-10455	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	798	15.84	0.88	12	1.86	373.00	6742.00	8280	20230911	-28.62	5210	20231030	13.44	7450	-20.67	20240215	5520	7.07	20240419	8280	-28.62	20230911	5210	13.44	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
108	20240510	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	150	2	2.60	1467710000	244854	1246.52	5870	6210	5860	7510	4050	5780	5994.23	1.18	-10282	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	801	15.90	0.88	12	1.81	373.00	6742.00	8280	20230911	-28.38	5210	20231030	13.82	7450	-20.40	20240215	5520	7.43	20240419	8280	-28.38	20230911	5210	13.82	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
109	20240510	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	110	2	1.90	1429339940	238366	1213.49	5870	6210	5860	7510	4050	5780	5996.41	1.18	-10894	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	795	15.79	0.87	12	1.77	373.00	6742.00	8280	20230911	-28.86	5210	20231030	13.05	7450	-20.94	20240215	5520	6.70	20240419	8280	-28.86	20230911	5210	13.05	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
110	20240510	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	130	2	2.25	1384109290	230686	1174.39	5870	6210	5860	7510	4050	5780	5999.97	1.18	-10638	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	798	15.84	0.88	12	1.71	373.00	6742.00	8280	20230911	-28.62	5210	20231030	13.44	7450	-20.67	20240215	5520	7.07	20240419	8280	-28.62	20230911	5210	13.44	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
111	20240510	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	120	2	2.08	1348708520	224678	1143.81	5870	6210	5860	7510	4050	5780	6002.85	1.18	-10915	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	797	15.82	0.88	12	1.66	373.00	6742.00	8280	20230911	-28.74	5210	20231030	13.24	7450	-20.81	20240215	5520	6.88	20240419	8280	-28.74	20230911	5210	13.24	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
112	20240510	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	120	2	2.08	1253780820	208543	1061.67	5870	6210	5860	7510	4050	5780	6012.10	1.18	-11019	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	797	15.82	0.88	12	1.54	373.00	6742.00	8280	20230911	-28.74	5210	20231030	13.24	7450	-20.81	20240215	5520	6.88	20240419	8280	-28.74	20230911	5210	13.24	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
113	20240510	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	160	2	2.77	76966330	13020	66.28	5870	5950	5860	7510	4050	5780	5911.39	1.18	5784	5933	5856	5813	5736	5693	5835	5715	68	1730	500	4160	10	1	13500000	802	15.92	0.88	12	0.10	373.00	6742.00	8280	20230911	-28.26	5210	20231030	14.01	7450	-20.27	20240215	5520	7.61	20240419	8280	-28.26	20230911	5210	14.01	20231030	5.22	N	101170	500	67 억	158815	N	N	N	N
114	20240509	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-90	5	-1.53	114461440	19642	59.84	5850	5890	5770	7630	4110	5870	5827.38	1.21	-3158	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	780	15.50	0.86	12	0.15	373.00	6742.00	8280	20230911	-30.19	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
115	20240509	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-80	5	-1.36	96858990	16598	50.57	5850	5890	5790	7630	4110	5870	5835.58	1.21	-3030	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	782	15.52	0.86	12	0.12	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
116	20240509	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	-40	5	-0.68	75809300	12972	39.52	5850	5890	5810	7630	4110	5870	5844.07	1.21	-1290	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	787	15.63	0.86	12	0.10	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
117	20240509	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-30	5	-0.51	54446530	9302	28.34	5850	5890	5830	7630	4110	5870	5853.21	1.21	-1321	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	788	15.66	0.87	12	0.07	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
118	20240509	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-10	5	-0.17	46436990	7930	24.16	5850	5890	5840	7630	4110	5870	5855.86	1.21	-1370	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	791	15.71	0.87	12	0.06	373.00	6742.00	8280	20230911	-29.23	5210	20231030	12.48	7450	-21.34	20240215	5520	6.16	20240419	8280	-29.23	20230911	5210	12.48	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
119	20240509	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-10	5	-0.17	40200590	6864	20.91	5850	5890	5840	7630	4110	5870	5856.73	1.21	-1213	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	791	15.71	0.87	12	0.05	373.00	6742.00	8280	20230911	-29.23	5210	20231030	12.48	7450	-21.34	20240215	5520	6.16	20240419	8280	-29.23	20230911	5210	12.48	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
120	20240509	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	0	3	0.00	24955680	4257	12.97	5850	5890	5850	7630	4110	5870	5862.27	1.21	-653	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	792	15.74	0.87	12	0.03	373.00	6742.00	8280	20230911	-29.11	5210	20231030	12.67	7450	-21.21	20240215	5520	6.34	20240419	8280	-29.11	20230911	5210	12.67	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
121	20240509	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	0	3	0.00	4768990	815	2.48	5850	5870	5850	7630	4110	5870	5851.52	1.21	-355	5956	5912	5846	5802	5736	5935	5825	68	1760	500	4220	10	1	13500000	792	15.74	0.87	12	0.01	373.00	6742.00	8280	20230911	-29.11	5210	20231030	12.67	7450	-21.21	20240215	5520	6.34	20240419	8280	-29.11	20230911	5210	12.67	20231030	5.23	N	101170	500	67 억	163286	N	N	N	N
122	20240508	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	40	2	0.69	189780910	32473	99.63	5780	5890	5780	7570	4090	5830	5844.27	1.13	8545	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	792	15.74	0.87	12	0.24	373.00	6742.00	8280	20230911	-29.11	5210	20231030	12.67	7450	-21.21	20240215	5520	6.34	20240419	8280	-29.11	20230911	5210	12.67	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
123	20240508	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	40	2	0.69	169433580	29007	88.99	5780	5890	5780	7570	4090	5830	5841.13	1.13	8509	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	792	15.74	0.87	12	0.21	373.00	6742.00	8280	20230911	-29.11	5210	20231030	12.67	7450	-21.21	20240215	5520	6.34	20240419	8280	-29.11	20230911	5210	12.67	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
124	20240508	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	30	2	0.51	129456860	22188	68.07	5780	5870	5780	7570	4090	5830	5834.54	1.13	5848	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	791	15.71	0.87	12	0.16	373.00	6742.00	8280	20230911	-29.23	5210	20231030	12.48	7450	-21.34	20240215	5520	6.16	20240419	8280	-29.23	20230911	5210	12.48	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
125	20240508	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	40	2	0.69	100952090	17306	53.09	5780	5870	5780	7570	4090	5830	5833.36	1.13	4801	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	792	15.74	0.87	12	0.13	373.00	6742.00	8280	20230911	-29.11	5210	20231030	12.67	7450	-21.21	20240215	5520	6.34	20240419	8280	-29.11	20230911	5210	12.67	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
126	20240508	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	20	2	0.34	79547310	13652	41.88	5780	5870	5780	7570	4090	5830	5826.79	1.13	4642	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	790	15.68	0.87	12	0.10	373.00	6742.00	8280	20230911	-29.35	5210	20231030	12.28	7450	-21.48	20240215	5520	5.98	20240419	8280	-29.35	20230911	5210	12.28	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
127	20240508	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	10	2	0.17	71998060	12361	37.92	5780	5870	5780	7570	4090	5830	5824.61	1.13	3907	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	788	15.66	0.87	12	0.09	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
128	20240508	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	0	3	0.00	20040210	3439	10.55	5780	5870	5780	7570	4090	5830	5827.34	1.13	-964	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	787	15.63	0.86	12	0.03	373.00	6742.00	8280	20230911	-29.59	5210	20231030	11.90	7450	-21.74	20240215	5520	5.62	20240419	8280	-29.59	20230911	5210	11.90	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
129	20240508	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-10	5	-0.17	2018330	349	1.07	5780	5820	5780	7570	4090	5830	5783.18	1.13	-75	5916	5872	5806	5762	5696	5895	5785	68	1740	500	4190	10	1	13500000	786	15.60	0.86	12	0.00	373.00	6742.00	8280	20230911	-29.71	5210	20231030	11.71	7450	-21.88	20240215	5520	5.43	20240419	8280	-29.71	20230911	5210	11.71	20231030	5.21	N	101170	500	67 억	152760	N	N	N	N
130	20240503	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-50	5	-0.86	167799740	29136	148.89	5820	5840	5720	7540	4060	5800	5759.30	1.03	2416	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	776	15.42	0.85	12	0.22	373.00	6742.00	8280	20230911	-30.56	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
131	20240503	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-50	5	-0.86	154285550	26783	136.86	5820	5840	5720	7540	4060	5800	5760.58	1.03	2532	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	776	15.42	0.85	12	0.20	373.00	6742.00	8280	20230911	-30.56	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
132	20240503	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-50	5	-0.86	132512210	22981	117.44	5820	5840	5730	7540	4060	5800	5766.16	1.03	1918	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	776	15.42	0.85	12	0.17	373.00	6742.00	8280	20230911	-30.56	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
133	20240503	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-40	5	-0.69	103164390	17869	91.31	5820	5840	5730	7540	4060	5800	5773.37	1.03	1713	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	778	15.44	0.85	12	0.13	373.00	6742.00	8280	20230911	-30.43	5210	20231030	10.56	7450	-22.68	20240215	5520	4.35	20240419	8280	-30.43	20230911	5210	10.56	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
134	20240503	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-30	5	-0.52	96594520	16727	85.48	5820	5840	5730	7540	4060	5800	5774.77	1.03	2133	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	779	15.47	0.86	12	0.12	373.00	6742.00	8280	20230911	-30.31	5210	20231030	10.75	7450	-22.55	20240215	5520	4.53	20240419	8280	-30.31	20230911	5210	10.75	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
135	20240503	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-50	5	-0.86	65385600	11301	57.75	5820	5840	5750	7540	4060	5800	5785.82	1.03	650	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	776	15.42	0.85	12	0.08	373.00	6742.00	8280	20230911	-30.56	5210	20231030	10.36	7450	-22.82	20240215	5520	4.17	20240419	8280	-30.56	20230911	5210	10.36	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
136	20240503	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-20	5	-0.34	50143940	8655	44.23	5820	5840	5770	7540	4060	5800	5793.64	1.03	762	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	780	15.50	0.86	12	0.06	373.00	6742.00	8280	20230911	-30.19	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
137	20240503	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	40	2	0.69	16186060	2787	14.24	5820	5840	5800	7540	4060	5800	5807.70	1.03	452	5866	5832	5786	5752	5706	5840	5760	68	1740	500	4170	10	1	13500000	788	15.66	0.87	12	0.02	373.00	6742.00	8280	20230911	-29.47	5210	20231030	12.09	7450	-21.61	20240215	5520	5.80	20240419	8280	-29.47	20230911	5210	12.09	20231030	5.12	N	101170	500	67 억	139233	N	N	N	N
138	20240502	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	0	3	0.00	113119380	19566	39.63	5800	5820	5740	7540	4060	5800	5781.43	1.05	-1989	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	783	15.55	0.86	12	0.14	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N
139	20240502	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	10	2	0.17	93814140	16232	32.88	5800	5820	5740	7540	4060	5800	5779.58	1.05	-2416	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	784	15.58	0.86	12	0.12	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N
140	20240502	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	10	2	0.17	93215620	16129	32.67	5800	5820	5740	7540	4060	5800	5779.38	1.05	-2495	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	784	15.58	0.86	12	0.12	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N
141	20240502	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	0	3	0.00	77556910	13433	27.21	5800	5810	5740	7540	4060	5800	5773.61	1.05	-2549	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	783	15.55	0.86	12	0.10	373.00	6742.00	8280	20230911	-29.95	5210	20231030	11.32	7450	-22.15	20240215	5520	5.07	20240419	8280	-29.95	20230911	5210	11.32	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N
142	20240502	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	10	2	0.17	77151570	13363	27.07	5800	5810	5740	7540	4060	5800	5773.52	1.05	-2568	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	784	15.58	0.86	12	0.10	373.00	6742.00	8280	20230911	-29.83	5210	20231030	11.52	7450	-22.01	20240215	5520	5.25	20240419	8280	-29.83	20230911	5210	11.52	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N
143	20240502	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-10	5	-0.17	50427340	8742	17.71	5800	5800	5740	7540	4060	5800	5768.40	1.05	-2363	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	782	15.52	0.86	12	0.06	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N
144	20240502	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-20	5	-0.34	37992800	6593	13.35	5800	5800	5740	7540	4060	5800	5762.60	1.05	-2368	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	780	15.50	0.86	12	0.05	373.00	6742.00	8280	20230911	-30.19	5210	20231030	10.94	7450	-22.42	20240215	5520	4.71	20240419	8280	-30.19	20230911	5210	10.94	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N
145	20240502	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-10	5	-0.17	5666490	983	1.99	5800	5800	5750	7540	4060	5800	5764.49	1.05	-821	5886	5842	5796	5752	5706	5820	5730	68	1740	500	4170	10	1	13500000	782	15.52	0.86	12	0.01	373.00	6742.00	8280	20230911	-30.07	5210	20231030	11.13	7450	-22.28	20240215	5520	4.89	20240419	8280	-30.07	20230911	5210	11.13	20231030	5.14	N	101170	500	67 억	141194	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History