KissMeData/054950/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27350	-650	5	-2.32	1077229750	39127	68.70	28000	28200	27350	36400	19600	28000	27531.88	5.17	-10296	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3307	12.60	1.63	12	0.32	2171.00	16796.00	39850	20230724	-31.37	23100	20230601	18.40	32800	-16.62	20240422	25100	8.96	20240325	39850	-31.37	20230724	23100	18.40	20230601	2.72	N	054950	500	60 억	624719	N	N	95	N	N
3	20240531	150553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	-600	5	-2.14	998134700	36236	63.63	28000	28200	27350	36400	19600	28000	27545.39	5.17	-9640	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3313	12.62	1.63	12	0.30	2171.00	16796.00	39850	20230724	-31.24	23100	20230601	18.61	32800	-16.46	20240422	25100	9.16	20240325	39850	-31.24	20230724	23100	18.61	20230601	2.72	N	054950	500	60 억	624719	N	N	61	N	N
4	20240531	140557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	-400	5	-1.43	680561300	24676	43.33	28000	28200	27400	36400	19600	28000	27579.89	5.17	-5870	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3337	12.71	1.64	12	0.20	2171.00	16796.00	39850	20230724	-30.74	23100	20230601	19.48	32800	-15.85	20240422	25100	9.96	20240325	39850	-30.74	20230724	23100	19.48	20230601	2.72	N	054950	500	60 억	624719	N	N	61	N	N
5	20240531	130559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-500	5	-1.79	639728600	23193	40.73	28000	28200	27400	36400	19600	28000	27582.83	5.17	-5875	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3325	12.67	1.64	12	0.19	2171.00	16796.00	39850	20230724	-30.99	23100	20230601	19.05	32800	-16.16	20240422	25100	9.56	20240325	39850	-30.99	20230724	23100	19.05	20230601	2.72	N	054950	500	60 억	624719	N	N	61	N	N
6	20240531	120601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27550	-450	5	-1.61	591419900	21437	37.64	28000	28200	27400	36400	19600	28000	27588.74	5.17	-5266	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3331	12.69	1.64	12	0.18	2171.00	16796.00	39850	20230724	-30.87	23100	20230601	19.26	32800	-16.01	20240422	25100	9.76	20240325	39850	-30.87	20230724	23100	19.26	20230601	2.72	N	054950	500	60 억	624719	N	N	61	N	N
7	20240531	110557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-500	5	-1.79	488650650	17699	31.08	28000	28200	27400	36400	19600	28000	27608.94	5.17	-4478	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3325	12.67	1.64	12	0.15	2171.00	16796.00	39850	20230724	-30.99	23100	20230601	19.05	32800	-16.16	20240422	25100	9.56	20240325	39850	-30.99	20230724	23100	19.05	20230601	2.72	N	054950	500	60 억	624719	N	N	61	N	N
8	20240531	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-500	5	-1.79	319612900	11557	20.29	28000	28200	27400	36400	19600	28000	27655.35	5.17	-3334	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3325	12.67	1.64	12	0.10	2171.00	16796.00	39850	20230724	-30.99	23100	20230601	19.05	32800	-16.16	20240422	25100	9.56	20240325	39850	-30.99	20230724	23100	19.05	20230601	2.72	N	054950	500	60 억	624719	N	N	61	N	N
9	20240531	090556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	0	3	0.00	6911700	247	0.43	28000	28200	27900	36400	19600	28000	27982.59	5.17	-140	28733	28366	27933	27566	27133	28550	27750	60	8400	500	20160	50	1	12089892	3385	12.90	1.67	12	0.00	2171.00	16796.00	39850	20230724	-29.74	23100	20230601	21.21	32800	-14.63	20240422	25100	11.55	20240325	39850	-29.74	20230724	23100	21.21	20230601	2.72	N	054950	500	60 억	624719	N	N	61	N	N
10	20240530	160554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	300	2	1.08	1590057000	56815	80.44	27700	28300	27500	36000	19400	27700	27986.56	5.19	-2898	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3385	12.90	1.67	12	0.47	2171.00	16796.00	39850	20230724	-29.74	23100	20230601	21.21	32800	-14.63	20240422	25100	11.55	20240325	39850	-29.74	20230724	23100	21.21	20230601	2.72	N	054950	500	60 억	627794	N	N	61	N	N
11	20240530	150555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	250	2	0.90	1507495850	53866	76.27	27700	28300	27500	36000	19400	27700	27986.04	5.19	-3954	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3379	12.87	1.66	12	0.45	2171.00	16796.00	39850	20230724	-29.86	23100	20230601	21.00	32800	-14.79	20240422	25100	11.35	20240325	39850	-29.86	20230724	23100	21.00	20230601	2.72	N	054950	500	60 억	627794	N	N	12	N	N
12	20240530	140555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	550	2	1.99	1237005150	44262	62.67	27700	28300	27500	36000	19400	27700	27947.34	5.19	1681	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3415	13.01	1.68	12	0.37	2171.00	16796.00	39850	20230724	-29.11	23100	20230601	22.29	32800	-13.87	20240422	25100	12.55	20240325	39850	-29.11	20230724	23100	22.29	20230601	2.72	N	054950	500	60 억	627794	N	N	12	N	N
13	20240530	130556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	350	2	1.26	979133800	35104	49.70	27700	28100	27500	36000	19400	27700	27892.37	5.19	3868	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3391	12.92	1.67	12	0.29	2171.00	16796.00	39850	20230724	-29.61	23100	20230601	21.43	32800	-14.48	20240422	25100	11.75	20240325	39850	-29.61	20230724	23100	21.43	20230601	2.72	N	054950	500	60 억	627794	N	N	12	N	N
14	20240530	120555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	350	2	1.26	818255500	29372	41.59	27700	28100	27500	36000	19400	27700	27858.35	5.19	3914	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3391	12.92	1.67	12	0.24	2171.00	16796.00	39850	20230724	-29.61	23100	20230601	21.43	32800	-14.48	20240422	25100	11.75	20240325	39850	-29.61	20230724	23100	21.43	20230601	2.72	N	054950	500	60 억	627794	N	N	12	N	N
15	20240530	110555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	250	2	0.90	657654950	23642	33.47	27700	28100	27500	36000	19400	27700	27817.23	5.19	3393	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3379	12.87	1.66	12	0.20	2171.00	16796.00	39850	20230724	-29.86	23100	20230601	21.00	32800	-14.79	20240422	25100	11.35	20240325	39850	-29.86	20230724	23100	21.00	20230601	2.72	N	054950	500	60 억	627794	N	N	12	N	N
16	20240530	100557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	150	2	0.54	266574250	9622	13.62	27700	27900	27500	36000	19400	27700	27704.66	5.19	-1611	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3367	12.83	1.66	12	0.08	2171.00	16796.00	39850	20230724	-30.11	23100	20230601	20.56	32800	-15.09	20240422	25100	10.96	20240325	39850	-30.11	20230724	23100	20.56	20230601	2.72	N	054950	500	60 억	627794	N	N	12	N	N
17	20240530	090556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	50	2	0.18	80533250	2922	4.14	27700	27900	27500	36000	19400	27700	27561.00	5.19	-350	28933	28316	27983	27366	27033	28150	27200	60	8300	500	19940	50	1	12089892	3355	12.78	1.65	12	0.02	2171.00	16796.00	39850	20230724	-30.36	23100	20230601	20.13	32800	-15.40	20240422	25100	10.56	20240325	39850	-30.36	20230724	23100	20.13	20230601	2.72	N	054950	500	60 억	627794	N	N	12	N	N
18	20240529	160551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-750	5	-2.64	1965776650	70324	137.41	28450	28600	27650	36950	19950	28450	27953.18	5.15	5442	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3349	12.76	1.65	12	0.58	2171.00	16796.00	39850	20230724	-30.49	23100	20230601	19.91	32800	-15.55	20240422	25100	10.36	20240325	39850	-30.49	20230724	23100	19.91	20230601	2.78	N	054950	500	60 억	622622	N	N	12	N	N
19	20240529	150549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-650	5	-2.28	1884035450	67376	131.65	28450	28600	27650	36950	19950	28450	27963.01	5.15	5406	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3361	12.81	1.66	12	0.56	2171.00	16796.00	39850	20230724	-30.24	23100	20230601	20.35	32800	-15.24	20240422	25100	10.76	20240325	39850	-30.24	20230724	23100	20.35	20230601	2.78	N	054950	500	60 억	622622	N	N	141	N	N
20	20240529	140550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	-500	5	-1.76	1440472650	51378	100.39	28450	28600	27700	36950	19950	28450	28036.76	5.15	996	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3379	12.87	1.66	12	0.42	2171.00	16796.00	39850	20230724	-29.86	23100	20230601	21.00	32800	-14.79	20240422	25100	11.35	20240325	39850	-29.86	20230724	23100	21.00	20230601	2.78	N	054950	500	60 억	622622	N	N	141	N	N
21	20240529	130551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-450	5	-1.58	959641050	34083	66.60	28450	28600	27850	36950	19950	28450	28156.00	5.15	-1886	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3385	12.90	1.67	12	0.28	2171.00	16796.00	39850	20230724	-29.74	23100	20230601	21.21	32800	-14.63	20240422	25100	11.55	20240325	39850	-29.74	20230724	23100	21.21	20230601	2.78	N	054950	500	60 억	622622	N	N	141	N	N
22	20240529	120554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	-300	5	-1.05	569644950	20152	39.38	28450	28600	28050	36950	19950	28450	28267.42	5.15	-315	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3403	12.97	1.68	12	0.17	2171.00	16796.00	39850	20230724	-29.36	23100	20230601	21.86	32800	-14.18	20240422	25100	12.15	20240325	39850	-29.36	20230724	23100	21.86	20230601	2.78	N	054950	500	60 억	622622	N	N	141	N	N
23	20240529	110551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	-200	5	-0.70	496709200	17563	34.32	28450	28600	28050	36950	19950	28450	28281.57	5.15	465	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3415	13.01	1.68	12	0.15	2171.00	16796.00	39850	20230724	-29.11	23100	20230601	22.29	32800	-13.87	20240422	25100	12.55	20240325	39850	-29.11	20230724	23100	22.29	20230601	2.78	N	054950	500	60 억	622622	N	N	141	N	N
24	20240529	100550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	-150	5	-0.53	413286750	14617	28.56	28450	28600	28050	36950	19950	28450	28274.39	5.15	851	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3421	13.04	1.68	12	0.12	2171.00	16796.00	39850	20230724	-28.98	23100	20230601	22.51	32800	-13.72	20240422	25100	12.75	20240325	39850	-28.98	20230724	23100	22.51	20230601	2.78	N	054950	500	60 억	622622	N	N	141	N	N
25	20240529	090547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28350	-100	5	-0.35	45016000	1588	3.10	28450	28550	28200	36950	19950	28450	28347.61	5.15	-382	29883	29166	28783	28066	27683	28975	27875	60	8500	500	20480	50	1	12089892	3427	13.06	1.69	12	0.01	2171.00	16796.00	39850	20230724	-28.86	23100	20230601	22.73	32800	-13.57	20240422	25100	12.95	20240325	39850	-28.86	20230724	23100	22.73	20230601	2.78	N	054950	500	60 억	622622	N	N	141	N	N
26	20240528	160547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-300	5	-1.04	1472547200	51147	65.17	28850	29500	28400	37350	20150	28750	28790.56	5.25	-11965	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3440	13.10	1.69	12	0.42	2171.00	16796.00	39850	20230724	-28.61	22850	20230519	24.51	32800	-13.26	20240422	25100	13.35	20240325	39850	-28.61	20230724	23100	23.16	20230601	2.78	N	054950	500	60 억	634499	N	N	141	N	N
27	20240528	150550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	-250	5	-0.87	1412858550	49048	62.49	28850	29500	28400	37350	20150	28750	28805.63	5.25	-11282	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3446	13.13	1.70	12	0.41	2171.00	16796.00	39850	20230724	-28.48	22850	20230519	24.73	32800	-13.11	20240422	25100	13.55	20240325	39850	-28.48	20230724	23100	23.38	20230601	2.78	N	054950	500	60 억	634499	N	N	0	N	N
28	20240528	140550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-100	5	-0.35	1110139200	38434	48.97	28850	29500	28600	37350	20150	28750	28884.30	5.25	-9552	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3464	13.20	1.71	12	0.32	2171.00	16796.00	39850	20230724	-28.11	22850	20230519	25.38	32800	-12.65	20240422	25100	14.14	20240325	39850	-28.11	20230724	23100	24.03	20230601	2.78	N	054950	500	60 억	634499	N	N	0	N	N
29	20240528	130547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	0	3	0.00	888841450	30720	39.14	28850	29500	28600	37350	20150	28750	28933.64	5.25	-7210	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3476	13.24	1.71	12	0.25	2171.00	16796.00	39850	20230724	-27.85	22850	20230519	25.82	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	23100	24.46	20230601	2.78	N	054950	500	60 억	634499	N	N	0	N	N
30	20240528	120548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	0	3	0.00	805145050	27809	35.43	28850	29500	28600	37350	20150	28750	28952.68	5.25	-7130	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3476	13.24	1.71	12	0.23	2171.00	16796.00	39850	20230724	-27.85	22850	20230519	25.82	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	23100	24.46	20230601	2.78	N	054950	500	60 억	634499	N	N	0	N	N
31	20240528	110536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	100	2	0.35	609333800	20994	26.75	28850	29500	28700	37350	20150	28750	29024.19	5.25	-4811	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3488	13.29	1.72	12	0.17	2171.00	16796.00	39850	20230724	-27.60	22850	20230519	26.26	32800	-12.04	20240422	25100	14.94	20240325	39850	-27.60	20230724	23100	24.89	20230601	2.78	N	054950	500	60 억	634499	N	N	0	N	N
32	20240528	100549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	100	2	0.35	454002950	15602	19.88	28850	29500	28800	37350	20150	28750	29099.02	5.25	-4248	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3488	13.29	1.72	12	0.13	2171.00	16796.00	39850	20230724	-27.60	22850	20230519	26.26	32800	-12.04	20240422	25100	14.94	20240325	39850	-27.60	20230724	23100	24.89	20230601	2.78	N	054950	500	60 억	634499	N	N	0	N	N
33	20240528	090549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	300	2	1.04	49844250	1723	2.20	28850	29050	28800	37350	20150	28750	28928.76	5.25	-1049	30216	29482	29066	28332	27916	29275	28125	60	8600	500	20700	50	1	12089892	3512	13.38	1.73	12	0.01	2171.00	16796.00	39850	20230724	-27.10	22850	20230519	27.13	32800	-11.43	20240422	25100	15.74	20240325	39850	-27.10	20230724	23100	25.76	20230601	2.78	N	054950	500	60 억	634499	N	N	0	N	N
34	20240527	160538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	100	2	0.35	2264051450	77748	192.08	28900	29800	28650	37200	20100	28650	29120.38	5.35	-13023	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3476	13.24	1.71	12	0.64	2171.00	16796.00	39850	20230724	-27.85	22850	20230519	25.82	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	23100	24.46	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
35	20240527	150549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	150	2	0.52	2151270100	73839	182.43	28900	29800	28650	37200	20100	28650	29134.61	5.35	-11675	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3482	13.27	1.71	12	0.61	2171.00	16796.00	39850	20230724	-27.73	22850	20230519	26.04	32800	-12.20	20240422	25100	14.74	20240325	39850	-27.73	20230724	23100	24.68	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
36	20240527	140547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	250	2	0.87	1979637450	67869	167.68	28900	29800	28700	37200	20100	28650	29168.51	5.35	-11676	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3494	13.31	1.72	12	0.56	2171.00	16796.00	39850	20230724	-27.48	22850	20230519	26.48	32800	-11.89	20240422	25100	15.14	20240325	39850	-27.48	20230724	23100	25.11	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
37	20240527	130546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	100	2	0.35	1197523250	41243	101.89	28900	29450	28700	37200	20100	28650	29035.79	5.35	-6880	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3476	13.24	1.71	12	0.34	2171.00	16796.00	39850	20230724	-27.85	22850	20230519	25.82	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	23100	24.46	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
38	20240527	120548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	100	2	0.35	1109611400	38188	94.35	28900	29450	28750	37200	20100	28650	29056.55	5.35	-5988	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3476	13.24	1.71	12	0.32	2171.00	16796.00	39850	20230724	-27.85	22850	20230519	25.82	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	23100	24.46	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
39	20240527	110547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	200	2	0.70	928143150	31896	78.80	28900	29450	28800	37200	20100	28650	29099.05	5.35	-2751	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3488	13.29	1.72	12	0.26	2171.00	16796.00	39850	20230724	-27.60	22850	20230519	26.26	32800	-12.04	20240422	25100	14.94	20240325	39850	-27.60	20230724	23100	24.89	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
40	20240527	100545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	600	2	2.09	613793850	21024	51.94	28900	29450	28900	37200	20100	28650	29194.91	5.35	2487	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3536	13.47	1.74	12	0.17	2171.00	16796.00	39850	20230724	-26.60	22850	20230519	28.01	32800	-10.82	20240422	25100	16.53	20240325	39850	-26.60	20230724	23100	26.62	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
41	20240527	090546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	700	2	2.44	174737600	5990	14.80	28900	29450	28900	37200	20100	28650	29171.55	5.35	1114	29350	29000	28800	28450	28250	28900	28350	60	8550	500	20620	50	1	12089892	3548	13.52	1.75	12	0.05	2171.00	16796.00	39850	20230724	-26.35	22850	20230519	28.45	32800	-10.52	20240422	25100	16.93	20240325	39850	-26.35	20230724	23100	27.06	20230601	2.91	N	054950	500	60 억	646410	N	N	73	N	N
42	20240524	160520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-550	5	-1.88	1158804550	40296	54.01	29000	29150	28600	37950	20450	29200	28757.34	5.47	-17838	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3464	13.20	1.71	12	0.33	2171.00	16796.00	39850	20230724	-28.11	20600	20230517	39.08	32800	-12.65	20240422	25100	14.14	20240325	39850	-28.11	20230724	23100	24.03	20230601	2.95	N	054950	500	60 억	661555	N	N	73	N	N
43	20240524	150518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	-400	5	-1.37	971783800	33774	45.27	29000	29150	28650	37950	20450	29200	28773.13	5.47	-14889	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3482	13.27	1.71	12	0.28	2171.00	16796.00	39850	20230724	-27.73	20600	20230517	39.81	32800	-12.20	20240422	25100	14.74	20240325	39850	-27.73	20230724	23100	24.68	20230601	2.95	N	054950	500	60 억	661555	N	N	25	N	N
44	20240524	140521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	-500	5	-1.71	799418800	27780	37.24	29000	29150	28650	37950	20450	29200	28776.77	5.47	-10818	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3470	13.22	1.71	12	0.23	2171.00	16796.00	39850	20230724	-27.98	20600	20230517	39.32	32800	-12.50	20240422	25100	14.34	20240325	39850	-27.98	20230724	23100	24.24	20230601	2.95	N	054950	500	60 억	661555	N	N	25	N	N
45	20240524	130520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	-400	5	-1.37	634997550	22048	29.55	29000	29150	28650	37950	20450	29200	28800.69	5.47	-9375	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3482	13.27	1.71	12	0.18	2171.00	16796.00	39850	20230724	-27.73	20600	20230517	39.81	32800	-12.20	20240422	25100	14.74	20240325	39850	-27.73	20230724	23100	24.68	20230601	2.95	N	054950	500	60 억	661555	N	N	25	N	N
46	20240524	120519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	-450	5	-1.54	538873900	18701	25.07	29000	29150	28650	37950	20450	29200	28815.25	5.47	-7594	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3476	13.24	1.71	12	0.15	2171.00	16796.00	39850	20230724	-27.85	20600	20230517	39.56	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	23100	24.46	20230601	2.95	N	054950	500	60 억	661555	N	N	25	N	N
47	20240524	110519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	-500	5	-1.71	445446750	15454	20.71	29000	29150	28650	37950	20450	29200	28824.04	5.47	-6341	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3470	13.22	1.71	12	0.13	2171.00	16796.00	39850	20230724	-27.98	20600	20230517	39.32	32800	-12.50	20240422	25100	14.34	20240325	39850	-27.98	20230724	23100	24.24	20230601	2.95	N	054950	500	60 억	661555	N	N	25	N	N
48	20240524	100522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	-500	5	-1.71	315893000	10957	14.69	29000	29150	28650	37950	20450	29200	28830.25	5.47	-4362	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3470	13.22	1.71	12	0.09	2171.00	16796.00	39850	20230724	-27.98	20600	20230517	39.32	32800	-12.50	20240422	25100	14.34	20240325	39850	-27.98	20230724	23100	24.24	20230601	2.95	N	054950	500	60 억	661555	N	N	25	N	N
49	20240524	090520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	-200	5	-0.68	36841350	1272	1.71	29000	29000	28850	37950	20450	29200	28963.33	5.47	-564	29833	29516	28883	28566	27933	29675	28725	60	8750	500	21020	50	1	12089892	3506	13.36	1.73	12	0.01	2171.00	16796.00	39850	20230724	-27.23	20600	20230517	40.78	32800	-11.59	20240422	25100	15.54	20240325	39850	-27.23	20230724	23100	25.54	20230601	2.95	N	054950	500	60 억	661555	N	N	25	N	N
50	20240523	160516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	400	2	1.39	2146231900	74528	73.12	28800	29200	28250	37400	20200	28800	28797.41	5.63	-17563	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3530	13.45	1.74	12	0.62	2171.00	16796.00	39850	20230724	-26.73	20600	20230517	41.75	32800	-10.98	20240422	25100	16.33	20240325	39850	-26.73	20230724	23100	26.41	20230601	2.98	N	054950	500	60 억	680989	N	N	25	N	N
51	20240523	150520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	200	2	0.69	2003199350	69620	68.31	28800	29200	28250	37400	20200	28800	28773.33	5.63	-14978	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3506	13.36	1.73	12	0.58	2171.00	16796.00	39850	20230724	-27.23	20600	20230517	40.78	32800	-11.59	20240422	25100	15.54	20240325	39850	-27.23	20230724	23100	25.54	20230601	2.98	N	054950	500	60 억	680989	N	N	0	N	N
52	20240523	140522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	200	2	0.69	1597690000	55681	54.63	28800	29150	28250	37400	20200	28800	28693.63	5.63	-10210	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3506	13.36	1.73	12	0.46	2171.00	16796.00	39850	20230724	-27.23	20600	20230517	40.78	32800	-11.59	20240422	25100	15.54	20240325	39850	-27.23	20230724	23100	25.54	20230601	2.98	N	054950	500	60 억	680989	N	N	0	N	N
53	20240523	130520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	200	2	0.69	1380089400	48135	47.23	28800	29150	28250	37400	20200	28800	28671.22	5.63	-7855	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3506	13.36	1.73	12	0.40	2171.00	16796.00	39850	20230724	-27.23	20600	20230517	40.78	32800	-11.59	20240422	25100	15.54	20240325	39850	-27.23	20230724	23100	25.54	20230601	2.98	N	054950	500	60 억	680989	N	N	0	N	N
54	20240523	120517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	100	2	0.35	1257230150	43891	43.06	28800	29150	28250	37400	20200	28800	28644.37	5.63	-4635	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3494	13.31	1.72	12	0.36	2171.00	16796.00	39850	20230724	-27.48	20600	20230517	40.29	32800	-11.89	20240422	25100	15.14	20240325	39850	-27.48	20230724	23100	25.11	20230601	2.98	N	054950	500	60 억	680989	N	N	0	N	N
55	20240523	110517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	100	2	0.35	924731500	32416	31.80	28800	28900	28250	37400	20200	28800	28527.01	5.63	719	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3494	13.31	1.72	12	0.27	2171.00	16796.00	39850	20230724	-27.48	20600	20230517	40.29	32800	-11.89	20240422	25100	15.14	20240325	39850	-27.48	20230724	23100	25.11	20230601	2.98	N	054950	500	60 억	680989	N	N	0	N	N
56	20240523	100517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	-50	5	-0.17	739018600	25972	25.48	28800	28900	28250	37400	20200	28800	28454.44	5.63	4472	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3476	13.24	1.71	12	0.21	2171.00	16796.00	39850	20230724	-27.85	20600	20230517	39.56	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	23100	24.46	20230601	2.98	N	054950	500	60 억	680989	N	N	0	N	N
57	20240523	090520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	-400	5	-1.39	129837650	4551	4.47	28800	28800	28350	37400	20200	28800	28529.48	5.63	-517	29500	29150	28500	28150	27500	29325	28325	60	8600	500	20730	50	1	12089892	3434	13.08	1.69	12	0.04	2171.00	16796.00	39850	20230724	-28.73	20600	20230517	37.86	32800	-13.41	20240422	25100	13.15	20240325	39850	-28.73	20230724	23100	22.94	20230601	2.98	N	054950	500	60 억	680989	N	N	0	N	N
58	20240522	160512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	1050	2	3.78	2905104900	101750	152.79	27950	28850	27850	36050	19450	27750	28551.11	5.88	-27775	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3482	13.27	1.71	12	0.84	2171.00	16796.00	39850	20230724	-27.73	20250	20230515	42.22	32800	-12.20	20240422	25100	14.74	20240325	39850	-27.73	20230724	23100	24.68	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
59	20240522	150516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	950	2	3.42	2655494000	93054	139.73	27950	28850	27850	36050	19450	27750	28537.13	5.88	-24703	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3470	13.22	1.71	12	0.77	2171.00	16796.00	39850	20230724	-27.98	20250	20230515	41.73	32800	-12.50	20240422	25100	14.34	20240325	39850	-27.98	20230724	23100	24.24	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
60	20240522	140518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	950	2	3.42	1997248100	70091	105.25	27950	28850	27850	36050	19450	27750	28495.07	5.88	-12993	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3470	13.22	1.71	12	0.58	2171.00	16796.00	39850	20230724	-27.98	20250	20230515	41.73	32800	-12.50	20240422	25100	14.34	20240325	39850	-27.98	20230724	23100	24.24	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
61	20240522	130514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	800	2	2.88	1754678550	61578	92.47	27950	28850	27850	36050	19450	27750	28495.22	5.88	-7376	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3452	13.15	1.70	12	0.51	2171.00	16796.00	39850	20230724	-28.36	20250	20230515	40.99	32800	-12.96	20240422	25100	13.75	20240325	39850	-28.36	20230724	23100	23.59	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
62	20240522	120514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	750	2	2.70	1541001150	54100	81.24	27950	28850	27850	36050	19450	27750	28484.31	5.88	-3889	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3446	13.13	1.70	12	0.45	2171.00	16796.00	39850	20230724	-28.48	20250	20230515	40.74	32800	-13.11	20240422	25100	13.55	20240325	39850	-28.48	20230724	23100	23.38	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
63	20240522	110518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	900	2	3.24	1391443500	48865	73.38	27950	28850	27850	36050	19450	27750	28475.26	5.88	-1235	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3464	13.20	1.71	12	0.40	2171.00	16796.00	39850	20230724	-28.11	20250	20230515	41.48	32800	-12.65	20240422	25100	14.14	20240325	39850	-28.11	20230724	23100	24.03	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
64	20240522	100516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	800	2	2.88	867034550	30603	45.95	27950	28700	27850	36050	19450	27750	28331.68	5.88	2083	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3452	13.15	1.70	12	0.25	2171.00	16796.00	39850	20230724	-28.36	20250	20230515	40.99	32800	-12.96	20240422	25100	13.75	20240325	39850	-28.36	20230724	23100	23.59	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
65	20240522	090515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28350	600	2	2.16	137585600	4888	7.34	27950	28500	27850	36050	19450	27750	28147.63	5.88	570	28250	28000	27750	27500	27250	27875	27375	60	8300	500	19980	50	1	12089892	3427	13.06	1.69	12	0.04	2171.00	16796.00	39850	20230724	-28.86	20250	20230515	40.00	32800	-13.57	20240422	25100	12.95	20240325	39850	-28.86	20230724	23100	22.73	20230601	2.96	N	054950	500	60 억	710916	N	N	108	N	N
66	20240521	160510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-50	5	-0.18	1834716400	66281	58.91	28000	28000	27500	36100	19500	27800	27680.85	5.78	5027	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3355	12.78	1.65	12	0.55	2171.00	16796.00	39850	20230724	-30.36	20250	20230515	37.04	32800	-15.40	20240422	25100	10.56	20240325	39850	-30.36	20230724	23100	20.13	20230601	2.97	N	054950	500	60 억	698522	N	N	108	N	N
67	20240521	150516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	-200	5	-0.72	1664360050	60116	53.43	28000	28000	27500	36100	19500	27800	27685.81	5.78	1635	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3337	12.71	1.64	12	0.50	2171.00	16796.00	39850	20230724	-30.74	20250	20230515	36.30	32800	-15.85	20240422	25100	9.96	20240325	39850	-30.74	20230724	23100	19.48	20230601	2.97	N	054950	500	60 억	698522	N	N	205	N	N
68	20240521	140513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-100	5	-0.36	1264217050	45609	40.54	28000	28000	27550	36100	19500	27800	27718.59	5.78	-1861	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3349	12.76	1.65	12	0.38	2171.00	16796.00	39850	20230724	-30.49	20250	20230515	36.79	32800	-15.55	20240422	25100	10.36	20240325	39850	-30.49	20230724	23100	19.91	20230601	2.97	N	054950	500	60 억	698522	N	N	205	N	N
69	20240521	130514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	0	3	0.00	1088875300	39302	34.93	28000	28000	27550	36100	19500	27800	27705.34	5.78	189	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3361	12.81	1.66	12	0.33	2171.00	16796.00	39850	20230724	-30.24	20250	20230515	37.28	32800	-15.24	20240422	25100	10.76	20240325	39850	-30.24	20230724	23100	20.35	20230601	2.97	N	054950	500	60 억	698522	N	N	205	N	N
70	20240521	120515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	-200	5	-0.72	934745100	33742	29.99	28000	28000	27550	36100	19500	27800	27702.72	5.78	-2737	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3337	12.71	1.64	12	0.28	2171.00	16796.00	39850	20230724	-30.74	20250	20230515	36.30	32800	-15.85	20240422	25100	9.96	20240325	39850	-30.74	20230724	23100	19.48	20230601	2.97	N	054950	500	60 억	698522	N	N	205	N	N
71	20240521	110516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-50	5	-0.18	749218450	27035	24.03	28000	28000	27550	36100	19500	27800	27712.91	5.78	-2204	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3355	12.78	1.65	12	0.22	2171.00	16796.00	39850	20230724	-30.36	20250	20230515	37.04	32800	-15.40	20240422	25100	10.56	20240325	39850	-30.36	20230724	23100	20.13	20230601	2.97	N	054950	500	60 억	698522	N	N	205	N	N
72	20240521	100514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	0	3	0.00	408737350	14727	13.09	28000	28000	27600	36100	19500	27800	27754.28	5.78	1038	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3361	12.81	1.66	12	0.12	2171.00	16796.00	39850	20230724	-30.24	20250	20230515	37.28	32800	-15.24	20240422	25100	10.76	20240325	39850	-30.24	20230724	23100	20.35	20230601	2.97	N	054950	500	60 억	698522	N	N	205	N	N
73	20240521	090512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	0	3	0.00	33515400	1204	1.07	28000	28000	27750	36100	19500	27800	27836.71	5.78	-422	28966	28382	27966	27382	26966	28175	27175	60	8300	500	20010	50	1	12089892	3361	12.81	1.66	12	0.01	2171.00	16796.00	39850	20230724	-30.24	20250	20230515	37.28	32800	-15.24	20240422	25100	10.76	20240325	39850	-30.24	20230724	23100	20.35	20230601	2.97	N	054950	500	60 억	698522	N	N	205	N	N
74	20240517	160515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	-600	5	-2.06	1690115000	58669	86.04	29100	29250	28450	37800	20400	29100	28808.01	5.70	-6935	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3446	13.13	1.70	12	0.49	2171.00	16796.00	39850	20230724	-28.48	20250	20230515	40.74	32800	-13.11	20240422	25100	13.55	20240325	39850	-28.48	20230724	20600	38.35	20230517	3.00	N	054950	500	60 억	689000	N	N	216	N	N
75	20240517	150517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	-350	5	-1.20	1161178800	40146	58.87	29100	29250	28700	37800	20400	29100	28923.90	5.70	-8449	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3476	13.24	1.71	12	0.33	2171.00	16796.00	39850	20230724	-27.85	20250	20230515	41.98	32800	-12.35	20240422	25100	14.54	20240325	39850	-27.85	20230724	20600	39.56	20230517	3.00	N	054950	500	60 억	689000	N	N	472	N	N
76	20240517	140510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	-300	5	-1.03	929189700	32093	47.06	29100	29250	28800	37800	20400	29100	28953.03	5.70	-7614	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3482	13.27	1.71	12	0.27	2171.00	16796.00	39850	20230724	-27.73	20250	20230515	42.22	32800	-12.20	20240422	25100	14.74	20240325	39850	-27.73	20230724	20600	39.81	20230517	3.00	N	054950	500	60 억	689000	N	N	472	N	N
77	20240517	130507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-150	5	-0.52	657068650	22664	33.24	29100	29250	28850	37800	20400	29100	28991.73	5.70	-3846	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3500	13.33	1.72	12	0.19	2171.00	16796.00	39850	20230724	-27.35	20250	20230515	42.96	32800	-11.74	20240422	25100	15.34	20240325	39850	-27.35	20230724	20600	40.53	20230517	3.00	N	054950	500	60 억	689000	N	N	472	N	N
78	20240517	120508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	-50	5	-0.17	632843650	21828	32.01	29100	29250	28850	37800	20400	29100	28992.29	5.70	-3614	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3512	13.38	1.73	12	0.18	2171.00	16796.00	39850	20230724	-27.10	20250	20230515	43.46	32800	-11.43	20240422	25100	15.74	20240325	39850	-27.10	20230724	20600	41.02	20230517	3.00	N	054950	500	60 억	689000	N	N	472	N	N
79	20240517	110509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	100	2	0.34	579075850	19976	29.29	29100	29250	28850	37800	20400	29100	28988.58	5.70	-2953	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3530	13.45	1.74	12	0.17	2171.00	16796.00	39850	20230724	-26.73	20250	20230515	44.20	32800	-10.98	20240422	25100	16.33	20240325	39850	-26.73	20230724	20600	41.75	20230517	3.00	N	054950	500	60 억	689000	N	N	472	N	N
80	20240517	100505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	0	3	0.00	266018300	9174	13.45	29100	29250	28850	37800	20400	29100	28996.98	5.70	-3960	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3518	13.40	1.73	12	0.08	2171.00	16796.00	39850	20230724	-26.98	20250	20230515	43.70	32800	-11.28	20240422	25100	15.94	20240325	39850	-26.98	20230724	20600	41.26	20230517	3.00	N	054950	500	60 억	689000	N	N	472	N	N
81	20240517	090508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	150	2	0.52	18474300	633	0.93	29100	29250	29050	37800	20400	29100	29185.31	5.70	-547	29800	29450	29200	28850	28600	29400	28800	60	8700	500	20950	50	1	12089892	3536	13.47	1.74	12	0.01	2171.00	16796.00	39850	20230724	-26.60	20250	20230515	44.44	32800	-10.82	20240422	25100	16.53	20240325	39850	-26.60	20230724	20600	41.99	20230517	3.00	N	054950	500	60 억	689000	N	N	472	N	N
82	20240516	160505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	50	2	0.17	1981746250	67833	112.96	29100	29550	28950	37750	20350	29050	29215.11	5.70	11840	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3518	13.40	1.73	12	0.56	2171.00	16796.00	39850	20230724	-26.98	20250	20230515	43.70	32800	-11.28	20240422	25100	15.94	20240325	39850	-26.98	20230724	20600	41.26	20230517	3.00	N	054950	500	60 억	689107	N	N	472	N	N
83	20240516	150504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	100	2	0.34	1913939250	65504	109.08	29100	29550	28950	37750	20350	29050	29218.66	5.70	11159	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3524	13.43	1.74	12	0.54	2171.00	16796.00	39850	20230724	-26.85	20250	20230515	43.95	32800	-11.13	20240422	25100	16.14	20240325	39850	-26.85	20230724	20600	41.50	20230517	3.00	N	054950	500	60 억	689107	N	N	0	N	N
84	20240516	140508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	0	3	0.00	1645700650	56281	93.72	29100	29550	28950	37750	20350	29050	29240.79	5.70	5925	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3512	13.38	1.73	12	0.47	2171.00	16796.00	39850	20230724	-27.10	20250	20230515	43.46	32800	-11.43	20240422	25100	15.74	20240325	39850	-27.10	20230724	20600	41.02	20230517	3.00	N	054950	500	60 억	689107	N	N	0	N	N
85	20240516	130508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	200	2	0.69	1325229750	45274	75.39	29100	29550	29000	37750	20350	29050	29271.32	5.70	3166	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3536	13.47	1.74	12	0.37	2171.00	16796.00	39850	20230724	-26.60	20250	20230515	44.44	32800	-10.82	20240422	25100	16.53	20240325	39850	-26.60	20230724	20600	41.99	20230517	3.00	N	054950	500	60 억	689107	N	N	0	N	N
86	20240516	120504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	300	2	1.03	1155797050	39504	65.79	29100	29550	29000	37750	20350	29050	29257.72	5.70	691	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3548	13.52	1.75	12	0.33	2171.00	16796.00	39850	20230724	-26.35	20250	20230515	44.94	32800	-10.52	20240422	25100	16.93	20240325	39850	-26.35	20230724	20600	42.48	20230517	3.00	N	054950	500	60 억	689107	N	N	0	N	N
87	20240516	110503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	300	2	1.03	866507200	29666	49.40	29100	29450	29000	37750	20350	29050	29208.76	5.70	-3997	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3548	13.52	1.75	12	0.25	2171.00	16796.00	39850	20230724	-26.35	20250	20230515	44.94	32800	-10.52	20240422	25100	16.93	20240325	39850	-26.35	20230724	20600	42.48	20230517	3.00	N	054950	500	60 억	689107	N	N	0	N	N
88	20240516	100504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	0	3	0.00	464957250	15947	26.56	29100	29350	29000	37750	20350	29050	29156.41	5.70	-3889	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3512	13.38	1.73	12	0.13	2171.00	16796.00	39850	20230724	-27.10	20250	20230515	43.46	32800	-11.43	20240422	25100	15.74	20240325	39850	-27.10	20230724	20600	41.02	20230517	3.00	N	054950	500	60 억	689107	N	N	0	N	N
89	20240516	090504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	150	2	0.52	37691650	1292	2.15	29100	29350	29100	37750	20350	29050	29173.10	5.70	418	29683	29366	29133	28816	28583	29250	28700	60	8700	500	20910	50	1	12089892	3530	13.45	1.74	12	0.01	2171.00	16796.00	39850	20230724	-26.73	20250	20230515	44.20	32800	-10.98	20240422	25100	16.33	20240325	39850	-26.73	20230724	20600	41.75	20230517	3.00	N	054950	500	60 억	689107	N	N	0	N	N
90	20240514	160510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	-250	5	-0.85	1742354100	59935	57.21	29300	29450	28900	38050	20550	29300	29070.75	5.62	516	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3512	13.38	1.73	12	0.50	2171.00	16796.00	39850	20230724	-27.10	20250	20230515	43.46	32800	-11.43	20240422	25100	15.74	20240325	39850	-27.10	20230724	20250	43.46	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
91	20240514	150512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	-250	5	-0.85	1480421100	50897	48.59	29300	29450	28900	38050	20550	29300	29086.61	5.62	1549	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3512	13.38	1.73	12	0.42	2171.00	16796.00	39850	20230724	-27.10	20250	20230515	43.46	32800	-11.43	20240422	25100	15.74	20240325	39850	-27.10	20230724	20250	43.46	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
92	20240514	140510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-350	5	-1.19	1275227000	43829	41.84	29300	29450	28900	38050	20550	29300	29095.51	5.62	587	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3500	13.33	1.72	12	0.36	2171.00	16796.00	39850	20230724	-27.35	20250	20230515	42.96	32800	-11.74	20240422	25100	15.34	20240325	39850	-27.35	20230724	20250	42.96	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
93	20240514	130511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	-100	5	-0.34	1071526750	36816	35.14	29300	29450	28900	38050	20550	29300	29104.92	5.62	1718	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3530	13.45	1.74	12	0.30	2171.00	16796.00	39850	20230724	-26.73	20250	20230515	44.20	32800	-10.98	20240422	25100	16.33	20240325	39850	-26.73	20230724	20250	44.20	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
94	20240514	120510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	-300	5	-1.02	855168950	29388	28.05	29300	29450	28900	38050	20550	29300	29099.26	5.62	-3116	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3506	13.36	1.73	12	0.24	2171.00	16796.00	39850	20230724	-27.23	20250	20230515	43.21	32800	-11.59	20240422	25100	15.54	20240325	39850	-27.23	20230724	20250	43.21	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
95	20240514	110509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	-200	5	-0.68	675306950	23183	22.13	29300	29450	28900	38050	20550	29300	29129.40	5.62	-3577	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3518	13.40	1.73	12	0.19	2171.00	16796.00	39850	20230724	-26.98	20250	20230515	43.70	32800	-11.28	20240422	25100	15.94	20240325	39850	-26.98	20230724	20250	43.70	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
96	20240514	100509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-350	5	-1.19	444513400	15221	14.53	29300	29450	28950	38050	20550	29300	29203.96	5.62	-4724	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3500	13.33	1.72	12	0.13	2171.00	16796.00	39850	20230724	-27.35	20250	20230515	42.96	32800	-11.74	20240422	25100	15.34	20240325	39850	-27.35	20230724	20250	42.96	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
97	20240514	090509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	0	3	0.00	27268600	933	0.89	29300	29300	29100	38050	20550	29300	29226.80	5.62	-279	30466	29882	29316	28732	28166	29600	28450	60	8750	500	21090	50	1	12089892	3542	13.50	1.74	12	0.01	2171.00	16796.00	39850	20230724	-26.47	20250	20230515	44.69	32800	-10.67	20240422	25100	16.73	20240325	39850	-26.47	20230724	20250	44.69	20230515	3.04	N	054950	500	60 억	679145	N	N	0	N	N
98	20240513	160509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-100	5	-0.34	3040659800	104485	176.19	29450	29900	28750	38200	20600	29400	29101.35	5.44	21617	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3542	13.50	1.74	12	0.86	2171.00	16796.00	39850	20230724	-26.47	20250	20230515	44.69	32800	-10.67	20240422	25100	16.73	20240325	39850	-26.47	20230724	20250	44.69	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
99	20240513	150511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	-50	5	-0.17	2879620250	98984	166.92	29450	29900	28750	38200	20600	29400	29091.77	5.44	23124	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3548	13.52	1.75	12	0.82	2171.00	16796.00	39850	20230724	-26.35	20250	20230515	44.94	32800	-10.52	20240422	25100	16.93	20240325	39850	-26.35	20230724	20250	44.94	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
100	20240513	140510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-450	5	-1.53	2275332600	78082	131.67	29450	29900	28850	38200	20600	29400	29140.30	5.44	18820	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3500	13.33	1.72	12	0.65	2171.00	16796.00	39850	20230724	-27.35	20250	20230515	42.96	32800	-11.74	20240422	25100	15.34	20240325	39850	-27.35	20230724	20250	42.96	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
101	20240513	130508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	-400	5	-1.36	1894718450	64951	109.53	29450	29900	28850	38200	20600	29400	29171.51	5.44	16362	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3506	13.36	1.73	12	0.54	2171.00	16796.00	39850	20230724	-27.23	20250	20230515	43.21	32800	-11.59	20240422	25100	15.54	20240325	39850	-27.23	20230724	20250	43.21	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
102	20240513	120510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-100	5	-0.34	1630841900	55900	94.26	29450	29900	28850	38200	20600	29400	29174.27	5.44	12633	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3542	13.50	1.74	12	0.46	2171.00	16796.00	39850	20230724	-26.47	20250	20230515	44.69	32800	-10.67	20240422	25100	16.73	20240325	39850	-26.47	20230724	20250	44.69	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
103	20240513	110508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	-350	5	-1.19	1270379500	43598	73.52	29450	29900	28850	38200	20600	29400	29138.48	5.44	5843	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3512	13.38	1.73	12	0.36	2171.00	16796.00	39850	20230724	-27.10	20250	20230515	43.46	32800	-11.43	20240422	25100	15.74	20240325	39850	-27.10	20230724	20250	43.46	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
104	20240513	100509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	-250	5	-0.85	668393900	22833	38.50	29450	29900	28850	38200	20600	29400	29273.15	5.44	-973	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3524	13.43	1.74	12	0.19	2171.00	16796.00	39850	20230724	-26.85	20250	20230515	43.95	32800	-11.13	20240422	25100	16.14	20240325	39850	-26.85	20230724	20250	43.95	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
105	20240513	090510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	0	3	0.00	44905600	1527	2.57	29450	29550	29300	38200	20600	29400	29407.73	5.44	-327	30600	30000	29700	29100	28800	29850	28950	60	8800	500	21160	50	1	12089892	3554	13.54	1.75	12	0.01	2171.00	16796.00	39850	20230724	-26.22	20250	20230515	45.19	32800	-10.37	20240422	25100	17.13	20240325	39850	-26.22	20230724	20250	45.19	20230515	3.10	N	054950	500	60 억	657443	N	N	45	N	N
106	20240510	160455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-500	5	-1.67	1727047200	58197	105.63	29950	30300	29400	38850	20950	29900	29677.00	5.41	-2826	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3554	13.54	1.75	12	0.48	2171.00	16796.00	39850	20230724	-26.22	20250	20230515	45.19	32800	-10.37	20240422	25100	17.13	20240325	39850	-26.22	20230724	20250	45.19	20230515	3.17	N	054950	500	60 억	654366	N	N	45	N	N
107	20240510	150459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-350	5	-1.17	1478949700	49773	90.34	29950	30300	29400	38850	20950	29900	29713.90	5.41	-3457	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3573	13.61	1.76	12	0.41	2171.00	16796.00	39850	20230724	-25.85	20250	20230515	45.93	32800	-9.91	20240422	25100	17.73	20240325	39850	-25.85	20230724	20250	45.93	20230515	3.17	N	054950	500	60 억	654366	N	N	266	N	N
108	20240510	140500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-250	5	-0.84	1031963600	34624	62.84	29950	30300	29650	38850	20950	29900	29804.86	5.41	-3591	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3585	13.66	1.77	12	0.29	2171.00	16796.00	39850	20230724	-25.60	20250	20230515	46.42	32800	-9.60	20240422	25100	18.13	20240325	39850	-25.60	20230724	20250	46.42	20230515	3.17	N	054950	500	60 억	654366	N	N	266	N	N
109	20240510	130454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-150	5	-0.50	857268800	28740	52.16	29950	30300	29650	38850	20950	29900	29828.42	5.41	-2445	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3597	13.70	1.77	12	0.24	2171.00	16796.00	39850	20230724	-25.35	20250	20230515	46.91	32800	-9.30	20240422	25100	18.53	20240325	39850	-25.35	20230724	20250	46.91	20230515	3.17	N	054950	500	60 억	654366	N	N	266	N	N
110	20240510	120454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-250	5	-0.84	725617050	24308	44.12	29950	30300	29650	38850	20950	29900	29850.96	5.41	-691	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3585	13.66	1.77	12	0.20	2171.00	16796.00	39850	20230724	-25.60	20250	20230515	46.42	32800	-9.60	20240422	25100	18.13	20240325	39850	-25.60	20230724	20250	46.42	20230515	3.17	N	054950	500	60 억	654366	N	N	266	N	N
111	20240510	110456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	-100	5	-0.33	514266800	17201	31.22	29950	30300	29750	38850	20950	29900	29897.49	5.41	-1353	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3603	13.73	1.77	12	0.14	2171.00	16796.00	39850	20230724	-25.22	20250	20230515	47.16	32800	-9.15	20240422	25100	18.73	20240325	39850	-25.22	20230724	20250	47.16	20230515	3.17	N	054950	500	60 억	654366	N	N	266	N	N
112	20240510	100457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	0	3	0.00	362286750	12106	21.97	29950	30300	29750	38850	20950	29900	29926.21	5.41	-348	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3615	13.77	1.78	12	0.10	2171.00	16796.00	39850	20230724	-24.97	20250	20230515	47.65	32800	-8.84	20240422	25100	19.12	20240325	39850	-24.97	20230724	20250	47.65	20230515	3.17	N	054950	500	60 억	654366	N	N	266	N	N
113	20240510	090457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	100	2	0.33	43343350	1446	2.62	29950	30100	29950	38850	20950	29900	29974.65	5.41	-736	30666	30282	30066	29682	29466	30175	29575	60	8950	500	21520	50	1	12089892	3627	13.82	1.79	12	0.01	2171.00	16796.00	39850	20230724	-24.72	20250	20230515	48.15	32800	-8.54	20240422	25100	19.52	20240325	39850	-24.72	20230724	20250	48.15	20230515	3.17	N	054950	500	60 억	654366	N	N	266	N	N
114	20240509	160505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	-350	5	-1.16	1645115700	54658	109.09	30300	30450	29850	39300	21200	30250	30098.94	5.36	3035	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3615	13.77	1.78	12	0.45	2171.00	16796.00	39850	20230724	-24.97	20250	20230502	47.65	32800	-8.84	20240422	25100	19.12	20240325	39850	-24.97	20230724	20250	47.65	20230515	3.15	N	054950	500	60 억	648426	N	N	266	N	N
115	20240509	150507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-250	5	-0.83	1559659250	51803	103.40	30300	30450	29850	39300	21200	30250	30107.51	5.36	1932	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3627	13.82	1.79	12	0.43	2171.00	16796.00	39850	20230724	-24.72	20250	20230502	48.15	32800	-8.54	20240422	25100	19.52	20240325	39850	-24.72	20230724	20250	48.15	20230515	3.15	N	054950	500	60 억	648426	N	N	1	N	N
116	20240509	140457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-300	5	-0.99	1406182600	46678	93.17	30300	30450	29850	39300	21200	30250	30125.17	5.36	1779	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3621	13.80	1.78	12	0.39	2171.00	16796.00	39850	20230724	-24.84	20250	20230502	47.90	32800	-8.69	20240422	25100	19.32	20240325	39850	-24.84	20230724	20250	47.90	20230515	3.15	N	054950	500	60 억	648426	N	N	1	N	N
117	20240509	130458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-300	5	-0.99	1058292500	35138	70.13	30300	30450	29850	39300	21200	30250	30118.18	5.36	1299	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3621	13.80	1.78	12	0.29	2171.00	16796.00	39850	20230724	-24.84	20250	20230502	47.90	32800	-8.69	20240422	25100	19.32	20240325	39850	-24.84	20230724	20250	47.90	20230515	3.15	N	054950	500	60 억	648426	N	N	1	N	N
118	20240509	120458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	-150	5	-0.50	652387950	21617	43.15	30300	30450	30000	39300	21200	30250	30179.39	5.36	3737	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3639	13.86	1.79	12	0.18	2171.00	16796.00	39850	20230724	-24.47	20250	20230502	48.64	32800	-8.23	20240422	25100	19.92	20240325	39850	-24.47	20230724	20250	48.64	20230515	3.15	N	054950	500	60 억	648426	N	N	1	N	N
119	20240509	110449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	-100	5	-0.33	570784650	18914	37.75	30300	30450	30000	39300	21200	30250	30177.89	5.36	3952	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3645	13.89	1.80	12	0.16	2171.00	16796.00	39850	20230724	-24.34	20250	20230502	48.89	32800	-8.08	20240422	25100	20.12	20240325	39850	-24.34	20230724	20250	48.89	20230515	3.15	N	054950	500	60 억	648426	N	N	1	N	N
120	20240509	100450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	-100	5	-0.33	409725500	13580	27.10	30300	30450	30000	39300	21200	30250	30171.24	5.36	4073	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3645	13.89	1.80	12	0.11	2171.00	16796.00	39850	20230724	-24.34	20250	20230502	48.89	32800	-8.08	20240422	25100	20.12	20240325	39850	-24.34	20230724	20250	48.89	20230515	3.15	N	054950	500	60 억	648426	N	N	1	N	N
121	20240509	090448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	100	2	0.33	8994000	296	0.59	30300	30450	30300	39300	21200	30250	30385.14	5.36	-18	31116	30682	30266	29832	29416	30900	30050	60	9050	500	21780	50	1	12089892	3669	13.98	1.81	12	0.00	2171.00	16796.00	39850	20230724	-23.84	20250	20230502	49.88	32800	-7.47	20240422	25100	20.92	20240325	39850	-23.84	20230724	20250	49.88	20230515	3.15	N	054950	500	60 억	648426	N	N	1	N	N
122	20240508	160447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	350	2	1.17	1511318350	49987	86.22	29850	30700	29850	38850	20950	29900	30234.13	5.31	4130	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3657	13.93	1.80	12	0.41	2171.00	16796.00	39850	20230724	-24.09	19500	20230428	55.13	32800	-7.77	20240422	25100	20.52	20240325	39850	-24.09	20230724	20250	49.38	20230515	3.17	N	054950	500	60 억	641934	N	N	1	N	N
123	20240508	150452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	350	2	1.17	1414434600	46783	80.69	29850	30700	29850	38850	20950	29900	30233.94	5.31	4042	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3657	13.93	1.80	12	0.39	2171.00	16796.00	39850	20230724	-24.09	19500	20230428	55.13	32800	-7.77	20240422	25100	20.52	20240325	39850	-24.09	20230724	20250	49.38	20230515	3.17	N	054950	500	60 억	641934	N	N	622	N	N
124	20240508	140446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	200	2	0.67	1219576250	40339	69.58	29850	30700	29850	38850	20950	29900	30233.18	5.31	4202	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3639	13.86	1.79	12	0.33	2171.00	16796.00	39850	20230724	-24.47	19500	20230428	54.36	32800	-8.23	20240422	25100	19.92	20240325	39850	-24.47	20230724	20250	48.64	20230515	3.17	N	054950	500	60 억	641934	N	N	622	N	N
125	20240508	130444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	100	2	0.33	1061861150	35082	60.51	29850	30700	29850	38850	20950	29900	30267.98	5.31	3497	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3627	13.82	1.79	12	0.29	2171.00	16796.00	39850	20230724	-24.72	19500	20230428	53.85	32800	-8.54	20240422	25100	19.52	20240325	39850	-24.72	20230724	20250	48.15	20230515	3.17	N	054950	500	60 억	641934	N	N	622	N	N
126	20240508	120447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	200	2	0.67	907405250	29931	51.62	29850	30700	29850	38850	20950	29900	30316.57	5.31	3206	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3639	13.86	1.79	12	0.25	2171.00	16796.00	39850	20230724	-24.47	19500	20230428	54.36	32800	-8.23	20240422	25100	19.92	20240325	39850	-24.47	20230724	20250	48.64	20230515	3.17	N	054950	500	60 억	641934	N	N	622	N	N
127	20240508	110521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	300	2	1.00	824946050	27189	46.89	29850	30700	29850	38850	20950	29900	30341.17	5.31	3612	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3651	13.91	1.80	12	0.22	2171.00	16796.00	39850	20230724	-24.22	19500	20230428	54.87	32800	-7.93	20240422	25100	20.32	20240325	39850	-24.22	20230724	20250	49.14	20230515	3.17	N	054950	500	60 억	641934	N	N	622	N	N
128	20240508	100453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	350	2	1.17	727272800	23959	41.32	29850	30700	29850	38850	20950	29900	30354.89	5.31	4963	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3657	13.93	1.80	12	0.20	2171.00	16796.00	39850	20230724	-24.09	19500	20230428	55.13	32800	-7.77	20240422	25100	20.52	20240325	39850	-24.09	20230724	20250	49.38	20230515	3.17	N	054950	500	60 억	641934	N	N	622	N	N
129	20240508	090451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	0	3	0.00	70295800	2354	4.06	29850	30050	29850	38850	20950	29900	29862.28	5.31	1073	30866	30382	30066	29582	29266	30225	29425	60	8950	500	21520	50	1	12089892	3615	13.77	1.78	12	0.02	2171.00	16796.00	39850	20230724	-24.97	19500	20230428	53.33	32800	-8.84	20240422	25100	19.12	20240325	39850	-24.97	20230724	20250	47.65	20230515	3.17	N	054950	500	60 억	641934	N	N	622	N	N
130	20240503	160459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	650	2	2.19	1859272550	60924	79.18	29950	31050	29800	38500	20800	29650	30518.68	5.24	1769	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3663	13.96	1.80	12	0.50	2171.00	16796.00	39850	20230724	-23.96	17800	20230426	70.22	32800	-7.62	20240422	25100	20.72	20240325	39850	-23.96	20230724	20250	49.63	20230515	3.17	N	054950	500	60 억	633159	N	N	173	N	N
131	20240503	150459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	700	2	2.36	1779814100	58304	75.78	29950	31050	29800	38500	20800	29650	30526.45	5.24	1362	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3669	13.98	1.81	12	0.48	2171.00	16796.00	39850	20230724	-23.84	17800	20230426	70.51	32800	-7.47	20240422	25100	20.92	20240325	39850	-23.84	20230724	20250	49.88	20230515	3.17	N	054950	500	60 억	633159	N	N	0	N	N
132	20240503	140500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	700	2	2.36	1678264750	54959	71.43	29950	31050	29800	38500	20800	29650	30536.67	5.24	1719	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3669	13.98	1.81	12	0.45	2171.00	16796.00	39850	20230724	-23.84	17800	20230426	70.51	32800	-7.47	20240422	25100	20.92	20240325	39850	-23.84	20230724	20250	49.88	20230515	3.17	N	054950	500	60 억	633159	N	N	0	N	N
133	20240503	130500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	850	2	2.87	1558018700	51008	66.29	29950	31050	29800	38500	20800	29650	30544.59	5.24	1187	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3687	14.05	1.82	12	0.42	2171.00	16796.00	39850	20230724	-23.46	17800	20230426	71.35	32800	-7.01	20240422	25100	21.51	20240325	39850	-23.46	20230724	20250	50.62	20230515	3.17	N	054950	500	60 억	633159	N	N	0	N	N
134	20240503	120458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	1050	2	3.54	1409260950	46158	59.99	29950	31050	29800	38500	20800	29650	30531.24	5.24	2940	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3712	14.14	1.83	12	0.38	2171.00	16796.00	39850	20230724	-22.96	17800	20230426	72.47	32800	-6.40	20240422	25100	22.31	20240325	39850	-22.96	20230724	20250	51.60	20230515	3.17	N	054950	500	60 억	633159	N	N	0	N	N
135	20240503	110457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	750	2	2.53	1205883500	39532	51.38	29950	31050	29800	38500	20800	29650	30503.98	5.24	1424	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3675	14.00	1.81	12	0.33	2171.00	16796.00	39850	20230724	-23.71	17800	20230426	70.79	32800	-7.32	20240422	25100	21.12	20240325	39850	-23.71	20230724	20250	50.12	20230515	3.17	N	054950	500	60 억	633159	N	N	0	N	N
136	20240503	100455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	850	2	2.87	523286450	17346	22.54	29950	30550	29800	38500	20800	29650	30167.56	5.24	1421	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3687	14.05	1.82	12	0.14	2171.00	16796.00	39850	20230724	-23.46	17800	20230426	71.35	32800	-7.01	20240422	25100	21.51	20240325	39850	-23.46	20230724	20250	50.62	20230515	3.17	N	054950	500	60 억	633159	N	N	0	N	N
137	20240503	090454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	400	2	1.35	38647150	1289	1.68	29950	30150	29900	38500	20800	29650	29982.27	5.24	111	30983	30316	29783	29116	28583	30650	29450	60	8850	500	21340	50	1	12089892	3633	13.84	1.79	12	0.01	2171.00	16796.00	39850	20230724	-24.59	17800	20230426	68.82	32800	-8.38	20240422	25100	19.72	20240325	39850	-24.59	20230724	20250	48.40	20230515	3.17	N	054950	500	60 억	633159	N	N	0	N	N
138	20240502	160453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-250	5	-0.84	2270358500	75818	132.45	29400	30450	29250	38850	20950	29900	29946.18	5.25	-3432	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3585	13.66	1.77	12	0.63	2171.00	16796.00	39850	20230724	-25.60	17800	20230426	66.57	32800	-9.60	20240422	25100	18.13	20240325	39850	-25.60	20230724	20250	46.42	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N
139	20240502	150455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	50	2	0.17	2068852350	69036	120.60	29400	30450	29250	38850	20950	29900	29967.73	5.25	-2697	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3621	13.80	1.78	12	0.57	2171.00	16796.00	39850	20230724	-24.84	17800	20230426	68.26	32800	-8.69	20240422	25100	19.32	20240325	39850	-24.84	20230724	20250	47.90	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N
140	20240502	140452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	100	2	0.33	1790895150	59731	104.35	29400	30450	29250	38850	20950	29900	29982.67	5.25	351	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3627	13.82	1.79	12	0.49	2171.00	16796.00	39850	20230724	-24.72	17800	20230426	68.54	32800	-8.54	20240422	25100	19.52	20240325	39850	-24.72	20230724	20250	48.15	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N
141	20240502	130452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	250	2	0.84	1560338950	52028	90.89	29400	30450	29250	38850	20950	29900	29990.37	5.25	389	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3645	13.89	1.80	12	0.43	2171.00	16796.00	39850	20230724	-24.34	17800	20230426	69.38	32800	-8.08	20240422	25100	20.12	20240325	39850	-24.34	20230724	20250	48.89	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N
142	20240502	120450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	300	2	1.00	1366807900	45628	79.71	29400	30450	29250	38850	20950	29900	29955.46	5.25	4799	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3651	13.91	1.80	12	0.38	2171.00	16796.00	39850	20230724	-24.22	17800	20230426	69.66	32800	-7.93	20240422	25100	20.32	20240325	39850	-24.22	20230724	20250	49.14	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N
143	20240502	110450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	350	2	1.17	1227019300	41004	71.63	29400	30450	29250	38850	20950	29900	29924.38	5.25	6952	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3657	13.93	1.80	12	0.34	2171.00	16796.00	39850	20230724	-24.09	17800	20230426	69.94	32800	-7.77	20240422	25100	20.52	20240325	39850	-24.09	20230724	20250	49.38	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N
144	20240502	100449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	400	2	1.34	1020765250	34191	59.73	29400	30450	29250	38850	20950	29900	29854.79	5.25	7497	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3663	13.96	1.80	12	0.28	2171.00	16796.00	39850	20230724	-23.96	17800	20230426	70.22	32800	-7.62	20240422	25100	20.72	20240325	39850	-23.96	20230724	20250	49.63	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N
145	20240502	090450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-150	5	-0.50	292389550	9938	17.36	29400	29750	29250	38850	20950	29900	29421.37	5.25	1171	30700	30300	30100	29700	29500	30200	29600	60	8950	500	21520	50	1	12089892	3597	13.70	1.77	12	0.08	2171.00	16796.00	39850	20230724	-25.35	17800	20230426	67.13	32800	-9.30	20240422	25100	18.53	20240325	39850	-25.35	20230724	20250	46.91	20230502	3.08	N	054950	500	60 억	634661	N	N	301	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History