KissMeData/277880/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	200	2	2.52	527997730	65660	55.02	8000	8160	7860	10320	5560	7940	8041.38	0.41	547	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1641	-39.90	2.08	12	0.33	-204.00	3920.00	16430	20230712	-50.46	7020	20240416	15.95	9390	-13.31	20240109	7020	15.95	20240416	16430	-50.46	20230712	7020	15.95	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
3	20240531	151124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	150	2	1.89	512668450	63774	53.44	8000	8160	7860	10320	5560	7940	8038.83	0.41	438	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1631	-39.66	2.06	12	0.32	-204.00	3920.00	16430	20230712	-50.76	7020	20240416	15.24	9390	-13.84	20240109	7020	15.24	20240416	16430	-50.76	20230712	7020	15.24	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
4	20240531	141123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8000	60	2	0.76	325099530	40534	33.97	8000	8160	7860	10320	5560	7940	8020.42	0.41	-1068	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1613	-39.22	2.04	12	0.20	-204.00	3920.00	16430	20230712	-51.31	7020	20240416	13.96	9390	-14.80	20240109	7020	13.96	20240416	16430	-51.31	20230712	7020	13.96	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
5	20240531	131126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8050	110	2	1.39	288222860	35932	30.11	8000	8160	7860	10320	5560	7940	8021.34	0.41	-1496	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1623	-39.46	2.05	12	0.18	-204.00	3920.00	16430	20230712	-51.00	7020	20240416	14.67	9390	-14.27	20240109	7020	14.67	20240416	16430	-51.00	20230712	7020	14.67	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
6	20240531	121128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8030	90	2	1.13	259515940	32369	27.12	8000	8160	7860	10320	5560	7940	8017.42	0.41	-1044	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1619	-39.36	2.05	12	0.16	-204.00	3920.00	16430	20230712	-51.13	7020	20240416	14.39	9390	-14.48	20240109	7020	14.39	20240416	16430	-51.13	20230712	7020	14.39	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
7	20240531	111126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	40	2	0.50	222792380	27800	23.29	8000	8160	7860	10320	5560	7940	8014.11	0.41	-985	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1609	-39.12	2.04	12	0.14	-204.00	3920.00	16430	20230712	-51.43	7020	20240416	13.68	9390	-15.02	20240109	7020	13.68	20240416	16430	-51.43	20230712	7020	13.68	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
8	20240531	101122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8000	60	2	0.76	184561500	23010	19.28	8000	8160	7860	10320	5560	7940	8020.93	0.41	371	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1613	-39.22	2.04	12	0.11	-204.00	3920.00	16430	20230712	-51.31	7020	20240416	13.96	9390	-14.80	20240109	7020	13.96	20240416	16430	-51.31	20230712	7020	13.96	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
9	20240531	091128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7960	20	2	0.25	46878140	5898	4.94	8000	8000	7860	10320	5560	7940	7948.14	0.41	4061	8446	8192	8066	7812	7686	8130	7750	101	2380	500	5710	10	1	20160832	1605	-39.02	2.03	12	0.03	-204.00	3920.00	16430	20230712	-51.55	7020	20240416	13.39	9390	-15.23	20240109	7020	13.39	20240416	16430	-51.55	20230712	7020	13.39	20240416	0.88	N	277880	500	100 억	82161	N	N	0	N	N
10	20240530	161121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	-330	5	-3.99	954018760	118525	50.58	8310	8320	7940	10750	5790	8270	8049.64	0.55	-28611	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1601	-38.92	2.03	12	0.59	-204.00	3920.00	16430	20230712	-51.67	7020	20240416	13.11	9390	-15.44	20240109	7020	13.11	20240416	16430	-51.67	20230712	7020	13.11	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
11	20240530	151120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8060	-210	5	-2.54	874937460	108583	46.34	8310	8320	7960	10750	5790	8270	8057.78	0.55	-28420	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1625	-39.51	2.06	12	0.54	-204.00	3920.00	16430	20230712	-50.94	7020	20240416	14.81	9390	-14.16	20240109	7020	14.81	20240416	16430	-50.94	20230712	7020	14.81	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
12	20240530	141120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	-260	5	-3.14	757301950	93951	40.09	8310	8320	7960	10750	5790	8270	8060.61	0.55	-27289	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1615	-39.26	2.04	12	0.47	-204.00	3920.00	16430	20230712	-51.25	7020	20240416	14.10	9390	-14.70	20240109	7020	14.10	20240416	16430	-51.25	20230712	7020	14.10	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
13	20240530	131122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8000	-270	5	-3.26	710182810	88053	37.58	8310	8320	7960	10750	5790	8270	8065.40	0.55	-24670	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1613	-39.22	2.04	12	0.44	-204.00	3920.00	16430	20230712	-51.31	7020	20240416	13.96	9390	-14.80	20240109	7020	13.96	20240416	16430	-51.31	20230712	7020	13.96	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
14	20240530	121119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	-290	5	-3.51	679582870	84220	35.94	8310	8320	7960	10750	5790	8270	8069.14	0.55	-24205	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1609	-39.12	2.04	12	0.42	-204.00	3920.00	16430	20230712	-51.43	7020	20240416	13.68	9390	-15.02	20240109	7020	13.68	20240416	16430	-51.43	20230712	7020	13.68	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
15	20240530	111120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	-290	5	-3.51	631505390	78209	33.37	8310	8320	7960	10750	5790	8270	8074.59	0.55	-22636	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1609	-39.12	2.04	12	0.39	-204.00	3920.00	16430	20230712	-51.43	7020	20240416	13.68	9390	-15.02	20240109	7020	13.68	20240416	16430	-51.43	20230712	7020	13.68	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
16	20240530	101123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	-280	5	-3.39	550158050	68036	29.03	8310	8320	7960	10750	5790	8270	8086.28	0.55	-22271	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1611	-39.17	2.04	12	0.34	-204.00	3920.00	16430	20230712	-51.37	7020	20240416	13.82	9390	-14.91	20240109	7020	13.82	20240416	16430	-51.37	20230712	7020	13.82	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
17	20240530	091121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	-170	5	-2.06	190381300	23243	9.92	8310	8320	8050	10750	5790	8270	8190.91	0.55	-6792	8656	8462	8156	7962	7656	8560	8060	101	2480	500	5950	10	1	20160832	1633	-39.71	2.07	12	0.12	-204.00	3920.00	16430	20230712	-50.70	7020	20240416	15.38	9390	-13.74	20240109	7020	15.38	20240416	16430	-50.70	20230712	7020	15.38	20240416	0.89	N	277880	500	100 억	110072	N	N	22	N	N
18	20240529	161112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8270	450	2	5.75	1770266030	217660	357.31	8000	8350	7850	10160	5480	7820	8131.33	0.35	40239	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1667	-40.54	2.11	12	1.08	-204.00	3920.00	16430	20230712	-49.67	7020	20240416	17.81	9390	-11.93	20240109	7020	17.81	20240416	16430	-49.67	20230712	7020	17.81	20240416	0.90	N	277880	500	100 억	71285	N	N	22	N	N
19	20240529	151111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	330	2	4.22	1679530590	206660	339.25	8000	8350	7850	10160	5480	7820	8127.02	0.35	39574	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1643	-39.95	2.08	12	1.03	-204.00	3920.00	16430	20230712	-50.40	7020	20240416	16.10	9390	-13.21	20240109	7020	16.10	20240416	16430	-50.40	20230712	7020	16.10	20240416	0.90	N	277880	500	100 억	71285	N	N	2	N	N
20	20240529	141112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8220	400	2	5.12	1556560470	191649	314.61	8000	8350	7850	10160	5480	7820	8121.93	0.35	39548	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1657	-40.29	2.10	12	0.95	-204.00	3920.00	16430	20230712	-49.97	7020	20240416	17.09	9390	-12.46	20240109	7020	17.09	20240416	16430	-49.97	20230712	7020	17.09	20240416	0.90	N	277880	500	100 억	71285	N	N	2	N	N
21	20240529	131114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8190	370	2	4.73	1035761540	128620	211.14	8000	8200	7850	10160	5480	7820	8052.88	0.35	21243	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1651	-40.15	2.09	12	0.64	-204.00	3920.00	16430	20230712	-50.15	7020	20240416	16.67	9390	-12.78	20240109	7020	16.67	20240416	16430	-50.15	20230712	7020	16.67	20240416	0.90	N	277880	500	100 억	71285	N	N	2	N	N
22	20240529	121113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8110	290	2	3.71	877798530	109154	179.18	8000	8170	7850	10160	5480	7820	8041.84	0.35	14031	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1635	-39.75	2.07	12	0.54	-204.00	3920.00	16430	20230712	-50.64	7020	20240416	15.53	9390	-13.63	20240109	7020	15.53	20240416	16430	-50.64	20230712	7020	15.53	20240416	0.90	N	277880	500	100 억	71285	N	N	2	N	N
23	20240529	111113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8110	290	2	3.71	811104130	100942	165.70	8000	8170	7850	10160	5480	7820	8035.35	0.35	14943	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1635	-39.75	2.07	12	0.50	-204.00	3920.00	16430	20230712	-50.64	7020	20240416	15.53	9390	-13.63	20240109	7020	15.53	20240416	16430	-50.64	20230712	7020	15.53	20240416	0.90	N	277880	500	100 억	71285	N	N	2	N	N
24	20240529	101106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8060	240	2	3.07	542853930	67916	111.49	8000	8150	7850	10160	5480	7820	7993.02	0.35	16222	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1625	-39.51	2.06	12	0.34	-204.00	3920.00	16430	20230712	-50.94	7020	20240416	14.81	9390	-14.16	20240109	7020	14.81	20240416	16430	-50.94	20230712	7020	14.81	20240416	0.90	N	277880	500	100 억	71285	N	N	2	N	N
25	20240529	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7900	80	2	1.02	21715260	2740	4.50	8000	8000	7850	10160	5480	7820	7925.28	0.35	-988	8133	7976	7893	7736	7653	7935	7695	101	2340	500	5630	10	1	20160832	1593	-38.73	2.02	12	0.01	-204.00	3920.00	16430	20230712	-51.92	7020	20240416	12.54	9390	-15.87	20240109	7020	12.54	20240416	16430	-51.92	20230712	7020	12.54	20240416	0.90	N	277880	500	100 억	71285	N	N	2	N	N
26	20240528	161104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	-230	5	-2.86	477940580	60779	97.51	8050	8050	7810	10460	5640	8050	7863.59	0.44	-17866	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1577	-38.33	1.99	12	0.30	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.91	N	277880	500	100 억	89010	N	N	2	N	N
27	20240528	151106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	-230	5	-2.86	464716880	59087	94.80	8050	8050	7810	10460	5640	8050	7864.96	0.44	-17365	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1577	-38.33	1.99	12	0.29	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.91	N	277880	500	100 억	89010	N	N	0	N	N
28	20240528	141109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	-230	5	-2.86	427149820	54281	87.09	8050	8050	7810	10460	5640	8050	7869.23	0.44	-16178	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1577	-38.33	1.99	12	0.27	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.91	N	277880	500	100 억	89010	N	N	0	N	N
29	20240528	131104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7840	-210	5	-2.61	363689670	46168	74.07	8050	8050	7810	10460	5640	8050	7877.53	0.44	-13078	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1581	-38.43	2.00	12	0.23	-204.00	3920.00	16430	20230712	-52.28	7020	20240416	11.68	9390	-16.51	20240109	7020	11.68	20240416	16430	-52.28	20230712	7020	11.68	20240416	0.91	N	277880	500	100 억	89010	N	N	0	N	N
30	20240528	121104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7860	-190	5	-2.36	301990390	38314	61.47	8050	8050	7810	10460	5640	8050	7881.99	0.44	-10472	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1585	-38.53	2.01	12	0.19	-204.00	3920.00	16430	20230712	-52.16	7020	20240416	11.97	9390	-16.29	20240109	7020	11.97	20240416	16430	-52.16	20230712	7020	11.97	20240416	0.91	N	277880	500	100 억	89010	N	N	0	N	N
31	20240528	111049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	-160	5	-1.99	276858000	35114	56.33	8050	8050	7810	10460	5640	8050	7884.55	0.44	-8090	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1591	-38.68	2.01	12	0.17	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.91	N	277880	500	100 억	89010	N	N	0	N	N
32	20240528	101105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	-160	5	-1.99	219143420	27769	44.55	8050	8050	7810	10460	5640	8050	7891.66	0.44	-7823	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1591	-38.68	2.01	12	0.14	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.91	N	277880	500	100 억	89010	N	N	0	N	N
33	20240528	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	-70	5	-0.87	46119340	5781	9.27	8050	8050	7960	10460	5640	8050	7977.74	0.44	-1122	8310	8180	7950	7820	7590	8245	7885	101	2410	500	5790	10	1	20160832	1609	-39.12	2.04	12	0.03	-204.00	3920.00	16430	20230712	-51.43	7020	20240416	13.68	9390	-15.02	20240109	7020	13.68	20240416	16430	-51.43	20230712	7020	13.68	20240416	0.91	N	277880	500	100 억	89010	N	N	0	N	N
34	20240527	161050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8050	240	2	3.07	486088720	61990	48.08	7720	8080	7720	10150	5470	7810	7840.96	0.41	6284	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1623	-39.46	2.05	12	0.31	-204.00	3920.00	16430	20230712	-51.00	7020	20240416	14.67	9390	-14.27	20240109	7020	14.67	20240416	16430	-51.00	20230712	7020	14.67	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
35	20240527	151107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	110	2	1.41	433598790	55446	43.00	7720	7970	7720	10150	5470	7810	7820.20	0.41	5405	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1597	-38.82	2.02	12	0.28	-204.00	3920.00	16430	20230712	-51.80	7020	20240416	12.82	9390	-15.65	20240109	7020	12.82	20240416	16430	-51.80	20230712	7020	12.82	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
36	20240527	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	10	2	0.13	327618370	42021	32.59	7720	7890	7720	10150	5470	7810	7796.54	0.41	-5020	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1577	-38.33	1.99	12	0.21	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
37	20240527	131103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7830	20	2	0.26	299562820	38424	29.80	7720	7890	7720	10150	5470	7810	7796.24	0.41	-5431	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1579	-38.38	2.00	12	0.19	-204.00	3920.00	16430	20230712	-52.34	7020	20240416	11.54	9390	-16.61	20240109	7020	11.54	20240416	16430	-52.34	20230712	7020	11.54	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
38	20240527	121103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	10	2	0.13	249857510	32054	24.86	7720	7890	7720	10150	5470	7810	7794.89	0.41	-7047	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1577	-38.33	1.99	12	0.16	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
39	20240527	111102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	-40	5	-0.51	213265340	27349	21.21	7720	7890	7720	10150	5470	7810	7797.92	0.41	-6343	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1566	-38.09	1.98	12	0.14	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
40	20240527	101100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	10	2	0.13	125123120	16036	12.44	7720	7890	7720	10150	5470	7810	7802.64	0.41	307	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1577	-38.33	1.99	12	0.08	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
41	20240527	091103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	80	2	1.02	25775730	3311	2.57	7720	7890	7720	10150	5470	7810	7784.88	0.41	951	8183	7996	7833	7646	7483	7915	7565	101	2340	500	5620	10	1	20160832	1591	-38.68	2.01	12	0.02	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.87	N	277880	500	100 억	82849	N	N	0	N	N
42	20240524	161001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7810	-290	5	-3.58	993387080	127166	33.59	7950	8020	7670	10530	5670	8100	7811.48	0.35	12386	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1575	-38.28	1.99	12	0.63	-204.00	3920.00	16430	20230712	-52.47	7020	20240416	11.25	9390	-16.83	20240109	7020	11.25	20240416	16430	-52.47	20230712	7020	11.25	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
43	20240524	151002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7860	-240	5	-2.96	932827700	119439	31.55	7950	8020	7670	10530	5670	8100	7809.80	0.35	10980	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1585	-38.53	2.01	12	0.59	-204.00	3920.00	16430	20230712	-52.16	7020	20240416	11.97	9390	-16.29	20240109	7020	11.97	20240416	16430	-52.16	20230712	7020	11.97	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
44	20240524	141008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7840	-260	5	-3.21	908174100	116298	30.72	7950	8020	7670	10530	5670	8100	7808.74	0.35	10516	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1581	-38.43	2.00	12	0.58	-204.00	3920.00	16430	20230712	-52.28	7020	20240416	11.68	9390	-16.51	20240109	7020	11.68	20240416	16430	-52.28	20230712	7020	11.68	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
45	20240524	131003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7910	-190	5	-2.35	796491900	102137	26.98	7950	8020	7670	10530	5670	8100	7797.93	0.35	7859	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1595	-38.77	2.02	12	0.51	-204.00	3920.00	16430	20230712	-51.86	7020	20240416	12.68	9390	-15.76	20240109	7020	12.68	20240416	16430	-51.86	20230712	7020	12.68	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
46	20240524	121005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7870	-230	5	-2.84	708759910	91028	24.05	7950	8020	7670	10530	5670	8100	7785.78	0.35	8514	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1587	-38.58	2.01	12	0.45	-204.00	3920.00	16430	20230712	-52.10	7020	20240416	12.11	9390	-16.19	20240109	7020	12.11	20240416	16430	-52.10	20230712	7020	12.11	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
47	20240524	111002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7860	-240	5	-2.96	632774760	81334	21.49	7950	8020	7670	10530	5670	8100	7779.50	0.35	8402	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1585	-38.53	2.01	12	0.40	-204.00	3920.00	16430	20230712	-52.16	7020	20240416	11.97	9390	-16.29	20240109	7020	11.97	20240416	16430	-52.16	20230712	7020	11.97	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
48	20240524	101010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7910	-190	5	-2.35	570876510	73485	19.41	7950	8020	7670	10530	5670	8100	7768.09	0.35	13395	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1595	-38.77	2.02	12	0.36	-204.00	3920.00	16430	20230712	-51.86	7020	20240416	12.68	9390	-15.76	20240109	7020	12.68	20240416	16430	-51.86	20230712	7020	12.68	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
49	20240524	091004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	-330	5	-4.07	327461200	41955	11.08	7950	8020	7710	10530	5670	8100	7804.25	0.35	8563	8966	8532	8066	7632	7166	8750	7850	101	2430	500	5830	10	1	20160832	1566	-38.09	1.98	12	0.21	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.89	N	277880	500	100 억	70520	N	N	1	N	N
50	20240523	161001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	500	2	6.58	3028632290	372283	403.50	7600	8500	7600	9880	5320	7600	8135.39	0.47	-23807	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1633	-39.71	2.07	12	1.85	-204.00	3920.00	16430	20230712	-50.70	7020	20240416	15.38	9390	-13.74	20240109	7020	15.38	20240416	16430	-50.70	20230712	7020	15.38	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
51	20240523	151004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8390	790	2	10.39	1976520260	243280	263.68	7600	8440	7600	9880	5320	7600	8124.47	0.47	-8334	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1691	-41.13	2.14	12	1.21	-204.00	3920.00	16430	20230712	-48.93	7020	20240416	19.52	9390	-10.65	20240109	7020	19.52	20240416	16430	-48.93	20230712	7020	19.52	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
52	20240523	141007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7790	190	2	2.50	415120880	53375	57.85	7600	7910	7600	9880	5320	7600	7777.44	0.47	-427	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1571	-38.19	1.99	12	0.26	-204.00	3920.00	16430	20230712	-52.59	7020	20240416	10.97	9390	-17.04	20240109	7020	10.97	20240416	16430	-52.59	20230712	7020	10.97	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
53	20240523	131006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	170	2	2.24	376133420	48365	52.42	7600	7910	7600	9880	5320	7600	7776.98	0.47	-1654	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1566	-38.09	1.98	12	0.24	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
54	20240523	121002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	200	2	2.63	328899720	42298	45.85	7600	7910	7600	9880	5320	7600	7775.77	0.47	-845	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1573	-38.24	1.99	12	0.21	-204.00	3920.00	16430	20230712	-52.53	7020	20240416	11.11	9390	-16.93	20240109	7020	11.11	20240416	16430	-52.53	20230712	7020	11.11	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
55	20240523	110959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7740	140	2	1.84	291026280	37438	40.58	7600	7910	7600	9880	5320	7600	7773.55	0.47	1439	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1560	-37.94	1.97	12	0.19	-204.00	3920.00	16430	20230712	-52.89	7020	20240416	10.26	9390	-17.57	20240109	7020	10.26	20240416	16430	-52.89	20230712	7020	10.26	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
56	20240523	101003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	200	2	2.63	243716760	31334	33.96	7600	7910	7600	9880	5320	7600	7778.03	0.47	3837	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1573	-38.24	1.99	12	0.16	-204.00	3920.00	16430	20230712	-52.53	7020	20240416	11.11	9390	-16.93	20240109	7020	11.11	20240416	16430	-52.53	20230712	7020	11.11	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
57	20240523	091007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	100	2	1.32	56367640	7370	7.99	7600	7730	7600	9880	5320	7600	7648.26	0.47	-353	7913	7756	7583	7426	7253	7835	7505	101	2280	500	5470	10	1	20160832	1552	-37.75	1.96	12	0.04	-204.00	3920.00	16430	20230712	-53.13	7020	20240416	9.69	9390	-18.00	20240109	7020	9.69	20240416	16430	-53.13	20230712	7020	9.69	20240416	0.88	N	277880	500	100 억	94264	N	N	1	N	N
58	20240522	160952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	380	2	5.26	695525200	91213	134.63	7500	7740	7410	9380	5060	7220	7625.30	0.42	11019	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1532	-37.25	1.94	12	0.45	-204.00	3920.00	16430	20230712	-53.74	7020	20240416	8.26	9390	-19.06	20240109	7020	8.26	20240416	16430	-53.74	20230712	7020	8.26	20240416	0.87	N	277880	500	100 억	83829	N	N	1	N	N
59	20240522	150959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7590	370	2	5.12	688544500	90294	133.27	7500	7740	7410	9380	5060	7220	7625.58	0.42	11134	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1530	-37.21	1.94	12	0.45	-204.00	3920.00	16430	20230712	-53.80	7020	20240416	8.12	9390	-19.17	20240109	7020	8.12	20240416	16430	-53.80	20230712	7020	8.12	20240416	0.87	N	277880	500	100 억	83829	N	N	2	N	N
60	20240522	141000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	380	2	5.26	566392020	74183	109.49	7500	7740	7410	9380	5060	7220	7635.06	0.42	10680	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1532	-37.25	1.94	12	0.37	-204.00	3920.00	16430	20230712	-53.74	7020	20240416	8.26	9390	-19.06	20240109	7020	8.26	20240416	16430	-53.74	20230712	7020	8.26	20240416	0.87	N	277880	500	100 억	83829	N	N	2	N	N
61	20240522	130957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7660	440	2	6.09	483807010	63455	93.66	7500	7730	7410	9380	5060	7220	7624.41	0.42	8092	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1544	-37.55	1.95	12	0.31	-204.00	3920.00	16430	20230712	-53.38	7020	20240416	9.12	9390	-18.42	20240109	7020	9.12	20240416	16430	-53.38	20230712	7020	9.12	20240416	0.87	N	277880	500	100 억	83829	N	N	2	N	N
62	20240522	121115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7580	360	2	4.99	439459430	57640	85.07	7500	7730	7410	9380	5060	7220	7624.21	0.42	6481	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1528	-37.16	1.93	12	0.29	-204.00	3920.00	16430	20230712	-53.86	7020	20240416	7.98	9390	-19.28	20240109	7020	7.98	20240416	16430	-53.86	20230712	7020	7.98	20240416	0.87	N	277880	500	100 억	83829	N	N	2	N	N
63	20240522	111002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	420	2	5.82	411716020	53992	79.69	7500	7730	7410	9380	5060	7220	7625.50	0.42	7544	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1540	-37.45	1.95	12	0.27	-204.00	3920.00	16430	20230712	-53.50	7020	20240416	8.83	9390	-18.64	20240109	7020	8.83	20240416	16430	-53.50	20230712	7020	8.83	20240416	0.87	N	277880	500	100 억	83829	N	N	2	N	N
64	20240522	100959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	420	2	5.82	332808180	43630	64.40	7500	7730	7410	9380	5060	7220	7627.97	0.42	5723	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1540	-37.45	1.95	12	0.22	-204.00	3920.00	16430	20230712	-53.50	7020	20240416	8.83	9390	-18.64	20240109	7020	8.83	20240416	16430	-53.50	20230712	7020	8.83	20240416	0.87	N	277880	500	100 억	83829	N	N	2	N	N
65	20240522	091000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7670	450	2	6.23	83210940	11020	16.26	7500	7670	7410	9380	5060	7220	7550.90	0.42	1816	7733	7476	7313	7056	6893	7395	6975	101	2160	500	5190	10	1	20160832	1546	-37.60	1.96	12	0.05	-204.00	3920.00	16430	20230712	-53.32	7020	20240416	9.26	9390	-18.32	20240109	7020	9.26	20240416	16430	-53.32	20230712	7020	9.26	20240416	0.87	N	277880	500	100 억	83829	N	N	2	N	N
66	20240521	160944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7220	-260	5	-3.48	484834150	66399	164.55	7570	7570	7150	9720	5240	7480	7301.83	0.40	2885	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1456	-35.39	1.84	12	0.33	-204.00	3920.00	16430	20230712	-56.06	7020	20240416	2.85	9390	-23.11	20240109	7020	2.85	20240416	16430	-56.06	20230712	7020	2.85	20240416	0.87	N	277880	500	100 억	80949	N	N	2	N	N
67	20240521	150955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7260	-220	5	-2.94	449176630	61475	152.34	7570	7570	7150	9720	5240	7480	7306.66	0.40	2778	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1464	-35.59	1.85	12	0.30	-204.00	3920.00	16430	20230712	-55.81	7020	20240416	3.42	9390	-22.68	20240109	7020	3.42	20240416	16430	-55.81	20230712	7020	3.42	20240416	0.87	N	277880	500	100 억	80949	N	N	3	N	N
68	20240521	140956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7240	-240	5	-3.21	378124270	51616	127.91	7570	7570	7200	9720	5240	7480	7325.72	0.40	1993	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1460	-35.49	1.85	12	0.26	-204.00	3920.00	16430	20230712	-55.93	7020	20240416	3.13	9390	-22.90	20240109	7020	3.13	20240416	16430	-55.93	20230712	7020	3.13	20240416	0.87	N	277880	500	100 억	80949	N	N	3	N	N
69	20240521	130954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7360	-120	5	-1.60	185865540	25217	62.49	7570	7570	7310	9720	5240	7480	7370.64	0.40	36	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1484	-36.08	1.88	12	0.13	-204.00	3920.00	16430	20230712	-55.20	7020	20240416	4.84	9390	-21.62	20240109	7020	4.84	20240416	16430	-55.20	20230712	7020	4.84	20240416	0.87	N	277880	500	100 억	80949	N	N	3	N	N
70	20240521	120952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7330	-150	5	-2.01	165345920	22422	55.56	7570	7570	7310	9720	5240	7480	7374.27	0.40	-478	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1478	-35.93	1.87	12	0.11	-204.00	3920.00	16430	20230712	-55.39	7020	20240416	4.42	9390	-21.94	20240109	7020	4.42	20240416	16430	-55.39	20230712	7020	4.42	20240416	0.87	N	277880	500	100 억	80949	N	N	3	N	N
71	20240521	110952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7390	-90	5	-1.20	140175880	18989	47.06	7570	7570	7310	9720	5240	7480	7381.95	0.40	-568	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1490	-36.23	1.89	12	0.09	-204.00	3920.00	16430	20230712	-55.02	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	16430	-55.02	20230712	7020	5.27	20240416	0.87	N	277880	500	100 억	80949	N	N	3	N	N
72	20240521	100953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7320	-160	5	-2.14	110245450	14922	36.98	7570	7570	7320	9720	5240	7480	7388.11	0.40	-543	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1476	-35.88	1.87	12	0.07	-204.00	3920.00	16430	20230712	-55.45	7020	20240416	4.27	9390	-22.04	20240109	7020	4.27	20240416	16430	-55.45	20230712	7020	4.27	20240416	0.87	N	277880	500	100 억	80949	N	N	3	N	N
73	20240521	090950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7410	-70	5	-0.94	16551720	2212	5.48	7570	7570	7370	9720	5240	7480	7482.69	0.40	-320	7993	7736	7493	7236	6993	7615	7115	101	2240	500	5380	10	1	20160832	1494	-36.32	1.89	12	0.01	-204.00	3920.00	16430	20230712	-54.90	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.87	N	277880	500	100 억	80949	N	N	3	N	N
74	20240517	160956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7740	40	2	0.52	269109400	34833	82.22	7700	7900	7640	10010	5390	7700	7725.70	0.31	695	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1560	-37.94	1.97	12	0.17	-204.00	3920.00	16430	20230712	-52.89	7020	20240416	10.26	9390	-17.57	20240109	7020	10.26	20240416	16430	-52.89	20230712	7020	10.26	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
75	20240517	150959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	10	2	0.13	250737770	32457	76.61	7700	7900	7640	10010	5390	7700	7725.23	0.31	2141	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1554	-37.79	1.97	12	0.16	-204.00	3920.00	16430	20230712	-53.07	7020	20240416	9.83	9390	-17.89	20240109	7020	9.83	20240416	16430	-53.07	20230712	7020	9.83	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
76	20240517	140950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7660	-40	5	-0.52	236509750	30605	72.24	7700	7900	7650	10010	5390	7700	7727.81	0.31	2275	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1544	-37.55	1.95	12	0.15	-204.00	3920.00	16430	20230712	-53.38	7020	20240416	9.12	9390	-18.42	20240109	7020	9.12	20240416	16430	-53.38	20230712	7020	9.12	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
77	20240517	130943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7750	50	2	0.65	116156860	14981	35.36	7700	7900	7700	10010	5390	7700	7753.61	0.31	-1451	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1562	-37.99	1.98	12	0.07	-204.00	3920.00	16430	20230712	-52.83	7020	20240416	10.40	9390	-17.47	20240109	7020	10.40	20240416	16430	-52.83	20230712	7020	10.40	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
78	20240517	120943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	10	2	0.13	109599630	14136	33.37	7700	7900	7700	10010	5390	7700	7753.23	0.31	-1076	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1554	-37.79	1.97	12	0.07	-204.00	3920.00	16430	20230712	-53.07	7020	20240416	9.83	9390	-17.89	20240109	7020	9.83	20240416	16430	-53.07	20230712	7020	9.83	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
79	20240517	110943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	10	2	0.13	90084400	11611	27.41	7700	7900	7700	10010	5390	7700	7758.54	0.31	499	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1554	-37.79	1.97	12	0.06	-204.00	3920.00	16430	20230712	-53.07	7020	20240416	9.83	9390	-17.89	20240109	7020	9.83	20240416	16430	-53.07	20230712	7020	9.83	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
80	20240517	100938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7720	20	2	0.26	72891670	9386	22.15	7700	7900	7700	10010	5390	7700	7766.00	0.31	605	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1556	-37.84	1.97	12	0.05	-204.00	3920.00	16430	20230712	-53.01	7020	20240416	9.97	9390	-17.78	20240109	7020	9.97	20240416	16430	-53.01	20230712	7020	9.97	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
81	20240517	090945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	10	2	0.13	4556360	587	1.39	7700	7800	7700	10010	5390	7700	7762.11	0.31	-191	8020	7860	7780	7620	7540	7820	7580	101	2310	500	5540	10	1	20160832	1554	-37.79	1.97	12	0.00	-204.00	3920.00	16430	20230712	-53.07	7020	20240416	9.83	9390	-17.89	20240109	7020	9.83	20240416	16430	-53.07	20230712	7020	9.83	20240416	0.88	N	277880	500	100 억	63277	N	N	4	N	N
82	20240516	160936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	-30	5	-0.39	321363590	41365	125.65	7900	7940	7700	10040	5420	7730	7768.98	0.36	-9295	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1552	-37.75	1.96	12	0.21	-204.00	3920.00	16430	20230712	-53.13	7020	20240416	9.69	9390	-18.00	20240109	7020	9.69	20240416	16430	-53.13	20230712	7020	9.69	20240416	0.89	N	277880	500	100 억	72572	N	N	4	N	N
83	20240516	150934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	-30	5	-0.39	290996300	37430	113.70	7900	7940	7700	10040	5420	7730	7774.42	0.36	-9080	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1552	-37.75	1.96	12	0.19	-204.00	3920.00	16430	20230712	-53.13	7020	20240416	9.69	9390	-18.00	20240109	7020	9.69	20240416	16430	-53.13	20230712	7020	9.69	20240416	0.89	N	277880	500	100 억	72572	N	N	2	N	N
84	20240516	140941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7750	20	2	0.26	209239190	26863	81.60	7900	7940	7730	10040	5420	7730	7789.13	0.36	-7944	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1562	-37.99	1.98	12	0.13	-204.00	3920.00	16430	20230712	-52.83	7020	20240416	10.40	9390	-17.47	20240109	7020	10.40	20240416	16430	-52.83	20230712	7020	10.40	20240416	0.89	N	277880	500	100 억	72572	N	N	2	N	N
85	20240516	130935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7790	60	2	0.78	197958330	25409	77.18	7900	7940	7730	10040	5420	7730	7790.88	0.36	-7627	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1571	-38.19	1.99	12	0.13	-204.00	3920.00	16430	20230712	-52.59	7020	20240416	10.97	9390	-17.04	20240109	7020	10.97	20240416	16430	-52.59	20230712	7020	10.97	20240416	0.89	N	277880	500	100 억	72572	N	N	2	N	N
86	20240516	120932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	40	2	0.52	188671330	24216	73.56	7900	7940	7730	10040	5420	7730	7791.19	0.36	-7627	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1566	-38.09	1.98	12	0.12	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.89	N	277880	500	100 억	72572	N	N	2	N	N
87	20240516	110931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	40	2	0.52	156067430	20026	60.83	7900	7940	7730	10040	5420	7730	7793.25	0.36	-7281	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1566	-38.09	1.98	12	0.10	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.89	N	277880	500	100 억	72572	N	N	2	N	N
88	20240516	100935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	50	2	0.65	117676810	15104	45.88	7900	7940	7730	10040	5420	7730	7791.12	0.36	-6835	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1569	-38.14	1.98	12	0.07	-204.00	3920.00	16430	20230712	-52.65	7020	20240416	10.83	9390	-17.15	20240109	7020	10.83	20240416	16430	-52.65	20230712	7020	10.83	20240416	0.89	N	277880	500	100 억	72572	N	N	2	N	N
89	20240516	090935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	90	2	1.16	10961140	1395	4.24	7900	7910	7740	10040	5420	7730	7857.81	0.36	-485	7910	7820	7750	7660	7590	7785	7625	101	2310	500	5560	10	1	20160832	1577	-38.33	1.99	12	0.01	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.89	N	277880	500	100 억	72572	N	N	2	N	N
90	20240514	160945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7730	-70	5	-0.90	254624300	32917	16.90	7780	7840	7680	10140	5460	7800	7735.39	0.39	-6208	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1558	-37.89	1.97	12	0.16	-204.00	3920.00	16430	20230712	-52.95	7020	20240416	10.11	9390	-17.68	20240109	7020	10.11	20240416	16430	-52.95	20230712	7020	10.11	20240416	0.89	N	277880	500	100 억	78607	N	N	2	N	N
91	20240514	150948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	-100	5	-1.28	235882680	30483	15.65	7780	7840	7700	10140	5460	7800	7738.17	0.39	-6204	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1552	-37.75	1.96	12	0.15	-204.00	3920.00	16430	20230712	-53.13	7020	20240416	9.69	9390	-18.00	20240109	7020	9.69	20240416	16430	-53.13	20230712	7020	9.69	20240416	0.89	N	277880	500	100 억	78607	N	N	3	N	N
92	20240514	140947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	-20	5	-0.26	183129860	23654	12.15	7780	7840	7700	10140	5460	7800	7742.03	0.39	-4340	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1569	-38.14	1.98	12	0.12	-204.00	3920.00	16430	20230712	-52.65	7020	20240416	10.83	9390	-17.15	20240109	7020	10.83	20240416	16430	-52.65	20230712	7020	10.83	20240416	0.89	N	277880	500	100 억	78607	N	N	3	N	N
93	20240514	130948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7830	30	2	0.38	169121550	21855	11.22	7780	7840	7700	10140	5460	7800	7738.35	0.39	-3041	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1579	-38.38	2.00	12	0.11	-204.00	3920.00	16430	20230712	-52.34	7020	20240416	11.54	9390	-16.61	20240109	7020	11.54	20240416	16430	-52.34	20230712	7020	11.54	20240416	0.89	N	277880	500	100 억	78607	N	N	3	N	N
94	20240514	120944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	-30	5	-0.38	149427940	19326	9.92	7780	7790	7700	10140	5460	7800	7731.96	0.39	-1826	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1566	-38.09	1.98	12	0.10	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.89	N	277880	500	100 억	78607	N	N	3	N	N
95	20240514	110946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7750	-50	5	-0.64	114580500	14820	7.61	7780	7790	7700	10140	5460	7800	7731.48	0.39	-786	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1562	-37.99	1.98	12	0.07	-204.00	3920.00	16430	20230712	-52.83	7020	20240416	10.40	9390	-17.47	20240109	7020	10.40	20240416	16430	-52.83	20230712	7020	10.40	20240416	0.89	N	277880	500	100 억	78607	N	N	3	N	N
96	20240514	100943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7740	-60	5	-0.77	63046790	8145	4.18	7780	7790	7710	10140	5460	7800	7740.55	0.39	188	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1560	-37.94	1.97	12	0.04	-204.00	3920.00	16430	20230712	-52.89	7020	20240416	10.26	9390	-17.57	20240109	7020	10.26	20240416	16430	-52.89	20230712	7020	10.26	20240416	0.89	N	277880	500	100 억	78607	N	N	3	N	N
97	20240514	090944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	-20	5	-0.26	15305950	1976	1.01	7780	7790	7710	10140	5460	7800	7745.93	0.39	-180	8473	8136	7813	7476	7153	8305	7645	101	2340	500	5610	10	1	20160832	1569	-38.14	1.98	12	0.01	-204.00	3920.00	16430	20230712	-52.65	7020	20240416	10.83	9390	-17.15	20240109	7020	10.83	20240416	16430	-52.65	20230712	7020	10.83	20240416	0.89	N	277880	500	100 억	78607	N	N	3	N	N
98	20240513	160942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	310	2	4.14	1527030040	193947	566.85	7490	8150	7490	9730	5250	7490	7873.50	0.23	30853	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1573	-38.24	1.99	12	0.96	-204.00	3920.00	16430	20230712	-52.53	7020	20240416	11.11	9390	-16.93	20240109	7020	11.11	20240416	16430	-52.53	20230712	7020	11.11	20240416	0.90	N	277880	500	100 억	46812	N	N	3	N	N
99	20240513	150945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	290	2	3.87	1511586260	191964	561.05	7490	8150	7490	9730	5250	7490	7874.32	0.23	30623	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1569	-38.14	1.98	12	0.95	-204.00	3920.00	16430	20230712	-52.65	7020	20240416	10.83	9390	-17.15	20240109	7020	10.83	20240416	16430	-52.65	20230712	7020	10.83	20240416	0.90	N	277880	500	100 억	46812	N	N	4	N	N
100	20240513	140946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	330	2	4.41	1478280900	187680	548.53	7490	8150	7490	9730	5250	7490	7876.60	0.23	30383	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1577	-38.33	1.99	12	0.93	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.90	N	277880	500	100 억	46812	N	N	4	N	N
101	20240513	130939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7850	360	2	4.81	1368138920	173588	507.34	7490	8150	7490	9730	5250	7490	7881.53	0.23	25128	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1583	-38.48	2.00	12	0.86	-204.00	3920.00	16430	20230712	-52.22	7020	20240416	11.82	9390	-16.40	20240109	7020	11.82	20240416	16430	-52.22	20230712	7020	11.82	20240416	0.90	N	277880	500	100 억	46812	N	N	4	N	N
102	20240513	120943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	430	2	5.74	1281234290	162585	475.19	7490	8150	7490	9730	5250	7490	7880.40	0.23	25606	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1597	-38.82	2.02	12	0.81	-204.00	3920.00	16430	20230712	-51.80	7020	20240416	12.82	9390	-15.65	20240109	7020	12.82	20240416	16430	-51.80	20230712	7020	12.82	20240416	0.90	N	277880	500	100 억	46812	N	N	4	N	N
103	20240513	110942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	310	2	4.14	1170987380	148565	434.21	7490	8150	7490	9730	5250	7490	7881.99	0.23	21255	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1573	-38.24	1.99	12	0.74	-204.00	3920.00	16430	20230712	-52.53	7020	20240416	11.11	9390	-16.93	20240109	7020	11.11	20240416	16430	-52.53	20230712	7020	11.11	20240416	0.90	N	277880	500	100 억	46812	N	N	4	N	N
104	20240513	100941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	310	2	4.14	1044131840	132208	386.40	7490	8150	7490	9730	5250	7490	7897.64	0.23	19841	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1573	-38.24	1.99	12	0.66	-204.00	3920.00	16430	20230712	-52.53	7020	20240416	11.11	9390	-16.93	20240109	7020	11.11	20240416	16430	-52.53	20230712	7020	11.11	20240416	0.90	N	277880	500	100 억	46812	N	N	4	N	N
105	20240513	090945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8070	580	2	7.74	396663310	50295	147.00	7490	8110	7490	9730	5250	7490	7886.73	0.23	13793	7683	7586	7533	7436	7383	7635	7485	101	2240	500	5390	10	1	20160832	1627	-39.56	2.06	12	0.25	-204.00	3920.00	16430	20230712	-50.88	7020	20240416	14.96	9390	-14.06	20240109	7020	14.96	20240416	16430	-50.88	20230712	7020	14.96	20240416	0.90	N	277880	500	100 억	46812	N	N	4	N	N
106	20240510	160915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7490	-10	5	-0.13	257803850	34142	147.43	7480	7630	7480	9750	5250	7500	7550.93	0.22	2327	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1510	-36.72	1.91	12	0.17	-204.00	3920.00	16430	20230712	-54.41	7020	20240416	6.70	9390	-20.23	20240109	7020	6.70	20240416	16430	-54.41	20230712	7020	6.70	20240416	0.91	N	277880	500	100 억	44478	N	N	4	N	N
107	20240510	150923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	40	2	0.53	221717170	29346	126.72	7480	7630	7480	9750	5250	7500	7555.28	0.22	2088	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1520	-36.96	1.92	12	0.15	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.91	N	277880	500	100 억	44478	N	N	3	N	N
108	20240510	140926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	40	2	0.53	158986320	21023	90.78	7480	7630	7480	9750	5250	7500	7562.49	0.22	1353	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1520	-36.96	1.92	12	0.10	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.91	N	277880	500	100 억	44478	N	N	3	N	N
109	20240510	130917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7570	70	2	0.93	149003000	19702	85.08	7480	7630	7480	9750	5250	7500	7562.84	0.22	1259	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1526	-37.11	1.93	12	0.10	-204.00	3920.00	16430	20230712	-53.93	7020	20240416	7.83	9390	-19.38	20240109	7020	7.83	20240416	16430	-53.93	20230712	7020	7.83	20240416	0.91	N	277880	500	100 억	44478	N	N	3	N	N
110	20240510	120912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7560	60	2	0.80	138575710	18325	79.13	7480	7630	7480	9750	5250	7500	7562.11	0.22	1508	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1524	-37.06	1.93	12	0.09	-204.00	3920.00	16430	20230712	-53.99	7020	20240416	7.69	9390	-19.49	20240109	7020	7.69	20240416	16430	-53.99	20230712	7020	7.69	20240416	0.91	N	277880	500	100 억	44478	N	N	3	N	N
111	20240510	110917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7550	50	2	0.67	65266410	8657	37.38	7480	7600	7480	9750	5250	7500	7539.15	0.22	856	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1522	-37.01	1.93	12	0.04	-204.00	3920.00	16430	20230712	-54.05	7020	20240416	7.55	9390	-19.60	20240109	7020	7.55	20240416	16430	-54.05	20230712	7020	7.55	20240416	0.91	N	277880	500	100 억	44478	N	N	3	N	N
112	20240510	100916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	40	2	0.53	35043640	4650	20.08	7480	7560	7480	9750	5250	7500	7536.27	0.22	202	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1520	-36.96	1.92	12	0.02	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.91	N	277880	500	100 억	44478	N	N	3	N	N
113	20240510	090918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7510	10	2	0.13	675080	90	0.39	7480	7560	7480	9750	5250	7500	7500.89	0.22	-37	7966	7732	7566	7332	7166	7700	7300	101	2250	500	5400	10	1	20160832	1514	-36.81	1.92	12	0.00	-204.00	3920.00	16430	20230712	-54.29	7020	20240416	6.98	9390	-20.02	20240109	7020	6.98	20240416	16430	-54.29	20230712	7020	6.98	20240416	0.91	N	277880	500	100 억	44478	N	N	3	N	N
114	20240509	160936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7500	40	2	0.54	173233080	23048	146.77	7500	7800	7400	9690	5230	7460	7516.20	0.24	-2596	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1512	-36.76	1.91	12	0.11	-204.00	3920.00	16430	20230712	-54.35	7020	20240416	6.84	9390	-20.13	20240109	7020	6.84	20240416	16430	-54.35	20230712	7020	6.84	20240416	0.91	N	277880	500	100 억	48374	N	N	3	N	N
115	20240509	150934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7470	10	2	0.13	163554250	21755	138.54	7500	7800	7400	9690	5230	7460	7518.01	0.24	-2477	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1506	-36.62	1.91	12	0.11	-204.00	3920.00	16430	20230712	-54.53	7020	20240416	6.41	9390	-20.45	20240109	7020	6.41	20240416	16430	-54.53	20230712	7020	6.41	20240416	0.91	N	277880	500	100 억	48374	N	N	2	N	N
116	20240509	140831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7480	20	2	0.27	144008280	19142	121.90	7500	7800	7400	9690	5230	7460	7523.16	0.24	-1557	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1508	-36.67	1.91	12	0.09	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.91	N	277880	500	100 억	48374	N	N	2	N	N
117	20240509	130918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7510	50	2	0.67	132574290	17615	112.18	7500	7800	7400	9690	5230	7460	7526.22	0.24	-1555	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1514	-36.81	1.92	12	0.09	-204.00	3920.00	16430	20230712	-54.29	7020	20240416	6.98	9390	-20.02	20240109	7020	6.98	20240416	16430	-54.29	20230712	7020	6.98	20240416	0.91	N	277880	500	100 억	48374	N	N	2	N	N
118	20240509	120915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7500	40	2	0.54	128201110	17032	108.46	7500	7800	7400	9690	5230	7460	7527.07	0.24	-1555	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1512	-36.76	1.91	12	0.08	-204.00	3920.00	16430	20230712	-54.35	7020	20240416	6.84	9390	-20.13	20240109	7020	6.84	20240416	16430	-54.35	20230712	7020	6.84	20240416	0.91	N	277880	500	100 억	48374	N	N	2	N	N
119	20240509	110903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	-10	5	-0.13	86855530	11574	73.71	7500	7800	7400	9690	5230	7460	7504.37	0.24	-1524	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1502	-36.52	1.90	12	0.06	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.91	N	277880	500	100 억	48374	N	N	2	N	N
120	20240509	100907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	-10	5	-0.13	8190710	1101	7.01	7500	7500	7410	9690	5230	7460	7439.34	0.24	-339	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1502	-36.52	1.90	12	0.01	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.91	N	277880	500	100 억	48374	N	N	2	N	N
121	20240509	090903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7410	-50	5	-0.67	3504040	471	3.00	7500	7500	7410	9690	5230	7460	7439.58	0.24	-120	7580	7520	7420	7360	7260	7550	7390	101	2230	500	5370	10	1	20160832	1494	-36.32	1.89	12	0.00	-204.00	3920.00	16430	20230712	-54.90	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.91	N	277880	500	100 억	48374	N	N	2	N	N
122	20240508	160857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7460	30	2	0.40	114975260	15528	56.17	7360	7480	7320	9650	5210	7430	7403.84	0.22	3639	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1504	-36.57	1.90	12	0.08	-204.00	3920.00	16430	20230712	-54.60	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
123	20240508	150902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7410	-20	5	-0.27	87877070	11885	42.99	7360	7480	7320	9650	5210	7430	7393.95	0.22	2211	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1494	-36.32	1.89	12	0.06	-204.00	3920.00	16430	20230712	-54.90	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
124	20240508	140856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7430	0	3	0.00	76082120	10295	37.24	7360	7480	7320	9650	5210	7430	7390.20	0.22	1602	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1498	-36.42	1.90	12	0.05	-204.00	3920.00	16430	20230712	-54.78	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
125	20240508	130854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7410	-20	5	-0.27	64805130	8770	31.72	7360	7480	7320	9650	5210	7430	7389.41	0.22	1554	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1494	-36.32	1.89	12	0.04	-204.00	3920.00	16430	20230712	-54.90	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
126	20240508	120852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7410	-20	5	-0.27	52295190	7080	25.61	7360	7480	7320	9650	5210	7430	7386.33	0.22	1715	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1494	-36.32	1.89	12	0.04	-204.00	3920.00	16430	20230712	-54.90	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
127	20240508	110933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7410	-20	5	-0.27	39675220	5381	19.47	7360	7480	7320	9650	5210	7430	7373.21	0.22	1720	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1494	-36.32	1.89	12	0.03	-204.00	3920.00	16430	20230712	-54.90	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
128	20240508	100904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7460	30	2	0.40	32894020	4467	16.16	7360	7480	7320	9650	5210	7430	7363.78	0.22	1928	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1504	-36.57	1.90	12	0.02	-204.00	3920.00	16430	20230712	-54.60	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
129	20240508	090907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7380	-50	5	-0.67	20857000	2842	10.28	7360	7480	7320	9650	5210	7430	7338.85	0.22	1876	7636	7532	7456	7352	7276	7495	7315	101	2220	500	5340	10	1	20160832	1488	-36.18	1.88	12	0.01	-204.00	3920.00	16430	20230712	-55.08	7020	20240416	5.13	9390	-21.41	20240109	7020	5.13	20240416	16430	-55.08	20230712	7020	5.13	20240416	0.92	N	277880	500	100 억	44735	N	N	2	N	N
130	20240503	160923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7460	10	2	0.13	127169070	17021	76.76	7550	7550	7430	9680	5220	7450	7471.30	0.23	-2313	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1504	-36.57	1.90	12	0.08	-204.00	3920.00	16430	20230712	-54.60	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
131	20240503	150922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7480	30	2	0.40	118700000	15887	71.64	7550	7550	7430	9680	5220	7450	7471.52	0.23	-1769	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1508	-36.67	1.91	12	0.08	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
132	20240503	140924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	0	3	0.00	97195600	13012	58.68	7550	7550	7430	9680	5220	7450	7469.69	0.23	-1294	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1502	-36.52	1.90	12	0.06	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
133	20240503	130924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	0	3	0.00	89956640	12042	54.30	7550	7550	7430	9680	5220	7450	7470.24	0.23	-1427	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1502	-36.52	1.90	12	0.06	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
134	20240503	120921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	0	3	0.00	79384060	10621	47.90	7550	7550	7430	9680	5220	7450	7474.25	0.23	-1627	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1502	-36.52	1.90	12	0.05	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
135	20240503	110920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	0	3	0.00	69351760	9274	41.82	7550	7550	7450	9680	5220	7450	7478.08	0.23	-1556	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1502	-36.52	1.90	12	0.05	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
136	20240503	100917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7540	90	2	1.21	42337650	5655	25.50	7550	7550	7450	9680	5220	7450	7486.76	0.23	1111	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1520	-36.96	1.92	12	0.03	-204.00	3920.00	16430	20230712	-54.11	7020	20240416	7.41	9390	-19.70	20240109	7020	7.41	20240416	16430	-54.11	20230712	7020	7.41	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
137	20240503	090914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7490	40	2	0.54	12840400	1721	7.76	7550	7550	7450	9680	5220	7450	7461.01	0.23	937	7556	7502	7446	7392	7336	7475	7365	101	2230	500	5360	10	1	20160832	1510	-36.72	1.91	12	0.01	-204.00	3920.00	16430	20230712	-54.41	7020	20240416	6.70	9390	-20.23	20240109	7020	6.70	20240416	16430	-54.41	20230712	7020	6.70	20240416	0.93	N	277880	500	100 억	46705	N	N	0	N	N
138	20240502	160908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	-10	5	-0.13	163561560	21967	73.02	7490	7500	7390	9690	5230	7460	7445.79	0.22	1357	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1502	-36.52	1.90	12	0.11	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N
139	20240502	150914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7490	30	2	0.40	159163230	21377	71.06	7490	7500	7390	9690	5230	7460	7445.54	0.22	1430	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1510	-36.72	1.91	12	0.11	-204.00	3920.00	16430	20230712	-54.41	7020	20240416	6.70	9390	-20.23	20240109	7020	6.70	20240416	16430	-54.41	20230712	7020	6.70	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N
140	20240502	140909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7440	-20	5	-0.27	138522380	18603	61.83	7490	7500	7390	9690	5230	7460	7446.24	0.22	1531	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1500	-36.47	1.90	12	0.09	-204.00	3920.00	16430	20230712	-54.72	7020	20240416	5.98	9390	-20.77	20240109	7020	5.98	20240416	16430	-54.72	20230712	7020	5.98	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N
141	20240502	130906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7430	-30	5	-0.40	131649560	17678	58.76	7490	7500	7390	9690	5230	7460	7447.08	0.22	1531	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1498	-36.42	1.90	12	0.09	-204.00	3920.00	16430	20230712	-54.78	7020	20240416	5.84	9390	-20.87	20240109	7020	5.84	20240416	16430	-54.78	20230712	7020	5.84	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N
142	20240502	120904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	-10	5	-0.13	107963710	14494	48.18	7490	7500	7390	9690	5230	7460	7448.86	0.22	1531	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1502	-36.52	1.90	12	0.07	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N
143	20240502	110903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7460	0	3	0.00	90992610	12216	40.60	7490	7500	7390	9690	5230	7460	7448.64	0.22	2227	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1504	-36.57	1.90	12	0.06	-204.00	3920.00	16430	20230712	-54.60	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N
144	20240502	100901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7460	0	3	0.00	80626700	10824	35.98	7490	7500	7390	9690	5230	7460	7448.88	0.22	2313	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1504	-36.57	1.90	12	0.05	-204.00	3920.00	16430	20230712	-54.60	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N
145	20240502	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7450	-10	5	-0.13	20919960	2817	9.36	7490	7490	7390	9690	5230	7460	7426.33	0.22	1274	7880	7670	7410	7200	6940	7540	7070	101	2230	500	5370	10	1	20160832	1502	-36.52	1.90	12	0.01	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.93	N	277880	500	100 억	45339	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History