KissMeData/083930/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18010	170	2	0.95	1024591040	56973	89.29	17850	18180	17760	23150	12490	17840	17983.80	7.24	-12551	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2686	65.25	1.46	12	0.38	276.00	12348.00	23950	20230704	-24.80	12160	20240131	48.11	20500	-12.15	20240502	12160	48.11	20240131	23950	-24.80	20230704	12160	48.11	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
3	20240531	150710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17930	90	2	0.50	936689410	52089	81.64	17850	18180	17760	23150	12490	17840	17982.48	7.24	-11796	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2674	64.96	1.45	12	0.35	276.00	12348.00	23950	20230704	-25.14	12160	20240131	47.45	20500	-12.54	20240502	12160	47.45	20240131	23950	-25.14	20230704	12160	47.45	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
4	20240531	140710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18090	250	2	1.40	726526930	40438	63.38	17850	18180	17760	23150	12490	17840	17966.44	7.24	-4945	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2698	65.54	1.47	12	0.27	276.00	12348.00	23950	20230704	-24.47	12160	20240131	48.77	20500	-11.76	20240502	12160	48.77	20240131	23950	-24.47	20230704	12160	48.77	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
5	20240531	130715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	160	2	0.90	654890400	36471	57.16	17850	18180	17760	23150	12490	17840	17956.47	7.24	-5876	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2684	65.22	1.46	12	0.24	276.00	12348.00	23950	20230704	-24.84	12160	20240131	48.03	20500	-12.20	20240502	12160	48.03	20240131	23950	-24.84	20230704	12160	48.03	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
6	20240531	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	160	2	0.90	450534970	25185	39.47	17850	18070	17760	23150	12490	17840	17889.02	7.24	-2728	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2684	65.22	1.46	12	0.17	276.00	12348.00	23950	20230704	-24.84	12160	20240131	48.03	20500	-12.20	20240502	12160	48.03	20240131	23950	-24.84	20230704	12160	48.03	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
7	20240531	110714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17920	80	2	0.45	278053900	15598	24.45	17850	17990	17760	23150	12490	17840	17826.25	7.24	-1781	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2672	64.93	1.45	12	0.10	276.00	12348.00	23950	20230704	-25.18	12160	20240131	47.37	20500	-12.59	20240502	12160	47.37	20240131	23950	-25.18	20230704	12160	47.37	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
8	20240531	100716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	50	2	0.28	232626070	13056	20.46	17850	17990	17760	23150	12490	17840	17817.56	7.24	-2014	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2668	64.82	1.45	12	0.09	276.00	12348.00	23950	20230704	-25.30	12160	20240131	47.12	20500	-12.73	20240502	12160	47.12	20240131	23950	-25.30	20230704	12160	47.12	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
9	20240531	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	70	2	0.39	16415290	916	1.44	17850	17990	17850	23150	12490	17840	17920.62	7.24	-132	18340	18090	17880	17630	17420	18215	17755	80	5310	500	12840	10	1	14912798	2671	64.89	1.45	12	0.01	276.00	12348.00	23950	20230704	-25.22	12160	20240131	47.29	20500	-12.63	20240502	12160	47.29	20240131	23950	-25.22	20230704	12160	47.29	20240131	5.38	N	083930	500	79 억	1079509	N	N	0	N	N
10	20240530	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17840	50	2	0.28	1131613530	63196	74.96	17790	18130	17670	23100	12460	17790	17906.43	7.19	7251	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2660	64.64	1.44	12	0.42	276.00	12348.00	23950	20230704	-25.51	12160	20240131	46.71	20500	-12.98	20240502	12160	46.71	20240131	23950	-25.51	20230704	12160	46.71	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
11	20240530	150711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17950	160	2	0.90	1076907830	60135	71.33	17790	18130	17670	23100	12460	17790	17908.20	7.19	7857	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2677	65.04	1.45	12	0.40	276.00	12348.00	23950	20230704	-25.05	12160	20240131	47.62	20500	-12.44	20240502	12160	47.62	20240131	23950	-25.05	20230704	12160	47.62	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
12	20240530	140711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17950	160	2	0.90	947754120	52914	62.76	17790	18130	17670	23100	12460	17790	17911.25	7.19	6258	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2677	65.04	1.45	12	0.35	276.00	12348.00	23950	20230704	-25.05	12160	20240131	47.62	20500	-12.44	20240502	12160	47.62	20240131	23950	-25.05	20230704	12160	47.62	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
13	20240530	130712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18010	220	2	1.24	829459170	46316	54.94	17790	18130	17670	23100	12460	17790	17908.73	7.19	6891	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2686	65.25	1.46	12	0.31	276.00	12348.00	23950	20230704	-24.80	12160	20240131	48.11	20500	-12.15	20240502	12160	48.11	20240131	23950	-24.80	20230704	12160	48.11	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
14	20240530	120711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	200	2	1.12	706779750	39491	46.84	17790	18130	17670	23100	12460	17790	17897.27	7.19	3425	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2683	65.18	1.46	12	0.26	276.00	12348.00	23950	20230704	-24.89	12160	20240131	47.94	20500	-12.24	20240502	12160	47.94	20240131	23950	-24.89	20230704	12160	47.94	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
15	20240530	110712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18090	300	2	1.69	598956430	33489	39.72	17790	18130	17670	23100	12460	17790	17885.21	7.19	3609	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2698	65.54	1.47	12	0.22	276.00	12348.00	23950	20230704	-24.47	12160	20240131	48.77	20500	-11.76	20240502	12160	48.77	20240131	23950	-24.47	20230704	12160	48.77	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
16	20240530	100712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	110	2	0.62	354885310	19917	23.62	17790	17970	17670	23100	12460	17790	17818.23	7.19	-2644	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2669	64.86	1.45	12	0.13	276.00	12348.00	23950	20230704	-25.26	12160	20240131	47.20	20500	-12.68	20240502	12160	47.20	20240131	23950	-25.26	20230704	12160	47.20	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
17	20240530	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17700	-90	5	-0.51	136771650	7706	9.14	17790	17850	17670	23100	12460	17790	17748.65	7.19	-1940	18723	18256	18023	17556	17323	18140	17440	80	5310	500	12800	10	1	14912798	2640	64.13	1.43	12	0.05	276.00	12348.00	23950	20230704	-26.10	12160	20240131	45.56	20500	-13.66	20240502	12160	45.56	20240131	23950	-26.10	20230704	12160	45.56	20240131	5.38	N	083930	500	79 억	1072211	N	N	0	N	N
18	20240529	160705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	-280	5	-1.55	1519441530	83767	92.19	18340	18490	17790	23450	12650	18070	18138.90	7.15	5915	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2653	64.46	1.44	12	0.56	276.00	12348.00	23950	20230704	-25.72	12160	20240131	46.30	20500	-13.22	20240502	12160	46.30	20240131	23950	-25.72	20230704	12160	46.30	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
19	20240529	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17830	-240	5	-1.33	1464451040	80678	88.79	18340	18490	17790	23450	12650	18070	18151.80	7.15	6518	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2659	64.60	1.44	12	0.54	276.00	12348.00	23950	20230704	-25.55	12160	20240131	46.63	20500	-13.02	20240502	12160	46.63	20240131	23950	-25.55	20230704	12160	46.63	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
20	20240529	140704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	-40	5	-0.22	1171133220	64281	70.74	18340	18490	17970	23450	12650	18070	18218.96	7.15	1045	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2689	65.33	1.46	12	0.43	276.00	12348.00	23950	20230704	-24.72	12160	20240131	48.27	20500	-12.05	20240502	12160	48.27	20240131	23950	-24.72	20230704	12160	48.27	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
21	20240529	130707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18040	-30	5	-0.17	1118651640	61372	67.54	18340	18490	17970	23450	12650	18070	18227.39	7.15	2736	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2690	65.36	1.46	12	0.41	276.00	12348.00	23950	20230704	-24.68	12160	20240131	48.36	20500	-12.00	20240502	12160	48.36	20240131	23950	-24.68	20230704	12160	48.36	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
22	20240529	120709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	60	2	0.33	1075251110	58969	64.90	18340	18490	17970	23450	12650	18070	18234.18	7.15	2335	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2704	65.69	1.47	12	0.40	276.00	12348.00	23950	20230704	-24.30	12160	20240131	49.10	20500	-11.56	20240502	12160	49.10	20240131	23950	-24.30	20230704	12160	49.10	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
23	20240529	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	80	2	0.44	958295460	52506	57.79	18340	18490	17970	23450	12650	18070	18251.16	7.15	4548	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2707	65.76	1.47	12	0.35	276.00	12348.00	23950	20230704	-24.22	12160	20240131	49.26	20500	-11.46	20240502	12160	49.26	20240131	23950	-24.22	20230704	12160	49.26	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
24	20240529	100705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18140	70	2	0.39	839308110	45954	50.58	18340	18490	17970	23450	12650	18070	18264.09	7.15	2056	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2705	65.72	1.47	12	0.31	276.00	12348.00	23950	20230704	-24.26	12160	20240131	49.18	20500	-11.51	20240502	12160	49.18	20240131	23950	-24.26	20230704	12160	49.18	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
25	20240529	090702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18160	90	2	0.50	153124790	8481	9.33	18340	18340	17970	23450	12650	18070	18055.04	7.15	1931	18696	18382	17966	17652	17236	18540	17810	80	5380	500	13010	10	1	14912798	2708	65.80	1.47	12	0.06	276.00	12348.00	23950	20230704	-24.18	12160	20240131	49.34	20500	-11.41	20240502	12160	49.34	20240131	23950	-24.18	20230704	12160	49.34	20240131	5.31	N	083930	500	79 억	1066259	N	N	0	N	N
26	20240528	160701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	460	2	2.61	1632548980	90632	63.71	17690	18280	17550	22850	12330	17610	18012.59	7.06	12896	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2695	65.47	1.46	12	0.61	276.00	12348.00	23950	20230704	-24.55	12160	20240131	48.60	20500	-11.85	20240502	12160	48.60	20240131	23950	-24.55	20230704	12160	48.60	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
27	20240528	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	460	2	2.61	1562239850	86738	60.97	17690	18280	17550	22850	12330	17610	18011.02	7.06	12518	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2695	65.47	1.46	12	0.58	276.00	12348.00	23950	20230704	-24.55	12160	20240131	48.60	20500	-11.85	20240502	12160	48.60	20240131	23950	-24.55	20230704	12160	48.60	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
28	20240528	140705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	460	2	2.61	1445141080	80242	56.41	17690	18280	17550	22850	12330	17610	18009.78	7.06	11838	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2695	65.47	1.46	12	0.54	276.00	12348.00	23950	20230704	-24.55	12160	20240131	48.60	20500	-11.85	20240502	12160	48.60	20240131	23950	-24.55	20230704	12160	48.60	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
29	20240528	130701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	570	2	3.24	1339845990	74424	52.32	17690	18280	17550	22850	12330	17610	18002.88	7.06	13518	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2711	65.87	1.47	12	0.50	276.00	12348.00	23950	20230704	-24.09	12160	20240131	49.51	20500	-11.32	20240502	12160	49.51	20240131	23950	-24.09	20230704	12160	49.51	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
30	20240528	120702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	620	2	3.52	1239543840	68908	48.44	17690	18280	17550	22850	12330	17610	17988.39	7.06	12247	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2719	66.05	1.48	12	0.46	276.00	12348.00	23950	20230704	-23.88	12160	20240131	49.92	20500	-11.07	20240502	12160	49.92	20240131	23950	-23.88	20230704	12160	49.92	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
31	20240528	110646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18010	400	2	2.27	805696090	44980	31.62	17690	18080	17550	22850	12330	17610	17912.32	7.06	5222	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2686	65.25	1.46	12	0.30	276.00	12348.00	23950	20230704	-24.80	12160	20240131	48.11	20500	-12.15	20240502	12160	48.11	20240131	23950	-24.80	20230704	12160	48.11	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
32	20240528	100702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	410	2	2.33	420574960	23627	16.61	17690	18060	17550	22850	12330	17610	17800.61	7.06	3912	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2687	65.29	1.46	12	0.16	276.00	12348.00	23950	20230704	-24.76	12160	20240131	48.19	20500	-12.10	20240502	12160	48.19	20240131	23950	-24.76	20230704	12160	48.19	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
33	20240528	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17700	90	2	0.51	65319540	3707	2.61	17690	17700	17550	22850	12330	17610	17620.59	7.06	546	18376	17992	17746	17362	17116	17870	17240	80	5240	500	12670	10	1	14912798	2640	64.13	1.43	12	0.02	276.00	12348.00	23950	20230704	-26.10	12160	20240131	45.56	20500	-13.66	20240502	12160	45.56	20240131	23950	-26.10	20230704	12160	45.56	20240131	5.27	N	083930	500	79 억	1052245	N	N	0	N	N
34	20240527	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17610	-520	5	-2.87	2513792380	141843	136.88	18130	18130	17500	23550	12700	18130	17722.36	6.92	20023	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2626	63.80	1.43	12	0.95	276.00	12348.00	23950	20230704	-26.47	12160	20240131	44.82	20500	-14.10	20240502	12160	44.82	20240131	23950	-26.47	20230704	12160	44.82	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
35	20240527	150703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17660	-470	5	-2.59	2460620290	138826	133.97	18130	18130	17500	23550	12700	18130	17724.49	6.92	19715	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2634	63.99	1.43	12	0.93	276.00	12348.00	23950	20230704	-26.26	12160	20240131	45.23	20500	-13.85	20240502	12160	45.23	20240131	23950	-26.26	20230704	12160	45.23	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
36	20240527	140701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17620	-510	5	-2.81	2045507900	115210	111.18	18130	18130	17600	23550	12700	18130	17754.60	6.92	9830	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2628	63.84	1.43	12	0.77	276.00	12348.00	23950	20230704	-26.43	12160	20240131	44.90	20500	-14.05	20240502	12160	44.90	20240131	23950	-26.43	20230704	12160	44.90	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
37	20240527	130700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17630	-500	5	-2.76	1827991110	102868	99.27	18130	18130	17620	23550	12700	18130	17770.26	6.92	9469	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2629	63.88	1.43	12	0.69	276.00	12348.00	23950	20230704	-26.39	12160	20240131	44.98	20500	-14.00	20240502	12160	44.98	20240131	23950	-26.39	20230704	12160	44.98	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
38	20240527	120701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17650	-480	5	-2.65	1711423620	96265	92.90	18130	18130	17620	23550	12700	18130	17778.25	6.92	7465	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2632	63.95	1.43	12	0.65	276.00	12348.00	23950	20230704	-26.30	12160	20240131	45.15	20500	-13.90	20240502	12160	45.15	20240131	23950	-26.30	20230704	12160	45.15	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
39	20240527	110701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17630	-500	5	-2.76	1509445470	84816	81.85	18130	18130	17630	23550	12700	18130	17796.71	6.92	5997	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2629	63.88	1.43	12	0.57	276.00	12348.00	23950	20230704	-26.39	12160	20240131	44.98	20500	-14.00	20240502	12160	44.98	20240131	23950	-26.39	20230704	12160	44.98	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
40	20240527	100659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	-350	5	-1.93	1058067570	59363	57.29	18130	18130	17700	23550	12700	18130	17823.69	6.92	10345	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2651	64.42	1.44	12	0.40	276.00	12348.00	23950	20230704	-25.76	12160	20240131	46.22	20500	-13.27	20240502	12160	46.22	20240131	23950	-25.76	20230704	12160	46.22	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
41	20240527	090700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	-240	5	-1.32	95684640	5339	5.15	18130	18130	17770	23550	12700	18130	17921.83	6.92	-781	18810	18470	18200	17860	17590	18335	17725	80	5420	500	13050	10	1	14912798	2668	64.82	1.45	12	0.04	276.00	12348.00	23950	20230704	-25.30	12160	20240131	47.12	20500	-12.73	20240502	12160	47.12	20240131	23950	-25.30	20230704	12160	47.12	20240131	5.30	N	083930	500	79 억	1032419	N	N	0	N	N
42	20240524	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-280	5	-1.52	1878286550	103226	155.48	18320	18540	17930	23900	12890	18410	18195.94	6.82	15216	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2704	65.69	1.47	12	0.69	276.00	12348.00	23950	20230704	-24.30	12160	20240131	49.10	20500	-11.56	20240502	12160	49.10	20240131	23950	-24.30	20230704	12160	49.10	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
43	20240524	150624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	-390	5	-2.12	1738387670	95482	143.82	18320	18540	17930	23900	12890	18410	18206.44	6.82	16015	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2687	65.29	1.46	12	0.64	276.00	12348.00	23950	20230704	-24.76	12160	20240131	48.19	20500	-12.10	20240502	12160	48.19	20240131	23950	-24.76	20230704	12160	48.19	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
44	20240524	140628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	-360	5	-1.96	1493198650	81887	123.34	18320	18540	17930	23900	12890	18410	18234.87	6.82	15635	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2692	65.40	1.46	12	0.55	276.00	12348.00	23950	20230704	-24.63	12160	20240131	48.44	20500	-11.95	20240502	12160	48.44	20240131	23950	-24.63	20230704	12160	48.44	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
45	20240524	130625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-280	5	-1.52	1242215080	67949	102.35	18320	18540	18020	23900	12890	18410	18281.58	6.82	10364	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2704	65.69	1.47	12	0.46	276.00	12348.00	23950	20230704	-24.30	12160	20240131	49.10	20500	-11.56	20240502	12160	49.10	20240131	23950	-24.30	20230704	12160	49.10	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
46	20240524	120626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	-290	5	-1.58	876878850	47775	71.96	18320	18540	18100	23900	12890	18410	18354.35	6.82	5825	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2702	65.65	1.47	12	0.32	276.00	12348.00	23950	20230704	-24.34	12160	20240131	49.01	20500	-11.61	20240502	12160	49.01	20240131	23950	-24.34	20230704	12160	49.01	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
47	20240524	110624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	-40	5	-0.22	552729890	30059	45.28	18320	18540	18270	23900	12890	18410	18388.17	6.82	9721	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2739	66.56	1.49	12	0.20	276.00	12348.00	23950	20230704	-23.30	12160	20240131	51.07	20500	-10.39	20240502	12160	51.07	20240131	23950	-23.30	20230704	12160	51.07	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
48	20240524	100629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18440	30	2	0.16	322128950	17536	26.41	18320	18540	18270	23900	12890	18410	18369.58	6.82	5732	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2750	66.81	1.49	12	0.12	276.00	12348.00	23950	20230704	-23.01	12160	20240131	51.64	20500	-10.05	20240502	12160	51.64	20240131	23950	-23.01	20230704	12160	51.64	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
49	20240524	090625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18410	0	3	0.00	111182150	6066	9.14	18320	18410	18270	23900	12890	18410	18328.74	6.82	-243	18930	18670	18510	18250	18090	18590	18170	80	5490	500	13250	10	1	14912798	2745	66.70	1.49	12	0.04	276.00	12348.00	23950	20230704	-23.13	12160	20240131	51.40	20500	-10.20	20240502	12160	51.40	20240131	23950	-23.13	20230704	12160	51.40	20240131	5.21	N	083930	500	79 억	1016850	N	N	0	N	N
50	20240523	160623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18410	-50	5	-0.27	1221254250	65951	71.74	18740	18770	18350	23950	12930	18460	18517.69	6.81	2797	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2745	66.70	1.49	12	0.44	276.00	12348.00	23950	20230704	-23.13	12160	20240131	51.40	20500	-10.20	20240502	12160	51.40	20240131	23950	-23.13	20230704	12160	51.40	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
51	20240523	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18410	-50	5	-0.27	1173076270	63333	68.90	18740	18770	18350	23950	12930	18460	18522.35	6.81	2807	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2745	66.70	1.49	12	0.42	276.00	12348.00	23950	20230704	-23.13	12160	20240131	51.40	20500	-10.20	20240502	12160	51.40	20240131	23950	-23.13	20230704	12160	51.40	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
52	20240523	140629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	-40	5	-0.22	1012523420	54604	59.40	18740	18770	18370	23950	12930	18460	18543.03	6.81	2600	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2747	66.74	1.49	12	0.37	276.00	12348.00	23950	20230704	-23.09	12160	20240131	51.48	20500	-10.15	20240502	12160	51.48	20240131	23950	-23.09	20230704	12160	51.48	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
53	20240523	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	-40	5	-0.22	876316920	47227	51.38	18740	18770	18370	23950	12930	18460	18555.42	6.81	2507	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2747	66.74	1.49	12	0.32	276.00	12348.00	23950	20230704	-23.09	12160	20240131	51.48	20500	-10.15	20240502	12160	51.48	20240131	23950	-23.09	20230704	12160	51.48	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
54	20240523	120623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18560	100	2	0.54	734872350	39565	43.04	18740	18770	18370	23950	12930	18460	18573.80	6.81	3889	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2768	67.25	1.50	12	0.27	276.00	12348.00	23950	20230704	-22.51	12160	20240131	52.63	20500	-9.46	20240502	12160	52.63	20240131	23950	-22.51	20230704	12160	52.63	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
55	20240523	110623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18640	180	2	0.98	611642260	32955	35.85	18740	18770	18370	23950	12930	18460	18559.92	6.81	6348	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2780	67.54	1.51	12	0.22	276.00	12348.00	23950	20230704	-22.17	12160	20240131	53.29	20500	-9.07	20240502	12160	53.29	20240131	23950	-22.17	20230704	12160	53.29	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
56	20240523	100624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18650	190	2	1.03	324458960	17572	19.12	18740	18740	18370	23950	12930	18460	18464.54	6.81	3822	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2781	67.57	1.51	12	0.12	276.00	12348.00	23950	20230704	-22.13	12160	20240131	53.37	20500	-9.02	20240502	12160	53.37	20240131	23950	-22.13	20230704	12160	53.37	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
57	20240523	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18510	50	2	0.27	72001450	3895	4.24	18740	18740	18370	23950	12930	18460	18485.61	6.81	-822	18986	18722	18496	18232	18006	18610	18120	80	5490	500	13290	10	1	14912798	2760	67.07	1.50	12	0.03	276.00	12348.00	23950	20230704	-22.71	12160	20240131	52.22	20500	-9.71	20240502	12160	52.22	20240131	23950	-22.71	20230704	12160	52.22	20240131	5.26	N	083930	500	79 억	1015437	N	N	0	N	N
58	20240522	160618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18460	-40	5	-0.22	1694432500	91316	104.08	18510	18760	18270	24050	12950	18500	18555.75	6.81	-475	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2753	66.88	1.49	12	0.61	276.00	12348.00	23950	20230704	-22.92	12160	20240131	51.81	20500	-9.95	20240502	12160	51.81	20240131	23950	-22.92	20230704	12160	51.81	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
59	20240522	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	-10	5	-0.05	1648781050	88842	101.26	18510	18760	18270	24050	12950	18500	18558.58	6.81	-241	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2757	66.99	1.50	12	0.60	276.00	12348.00	23950	20230704	-22.80	12160	20240131	52.06	20500	-9.80	20240502	12160	52.06	20240131	23950	-22.80	20230704	12160	52.06	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
60	20240522	140624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	20	2	0.11	1522426710	82011	93.48	18510	18760	18270	24050	12950	18500	18563.69	6.81	925	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2762	67.10	1.50	12	0.55	276.00	12348.00	23950	20230704	-22.67	12160	20240131	52.30	20500	-9.66	20240502	12160	52.30	20240131	23950	-22.67	20230704	12160	52.30	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
61	20240522	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18650	150	2	0.81	1250201590	67352	76.77	18510	18760	18270	24050	12950	18500	18562.20	6.81	3858	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2781	67.57	1.51	12	0.45	276.00	12348.00	23950	20230704	-22.13	12160	20240131	53.37	20500	-9.02	20240502	12160	53.37	20240131	23950	-22.13	20230704	12160	53.37	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
62	20240522	120652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	190	2	1.03	1108766020	59783	68.14	18510	18760	18270	24050	12950	18500	18546.51	6.81	6138	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2787	67.72	1.51	12	0.40	276.00	12348.00	23950	20230704	-21.96	12160	20240131	53.70	20500	-8.83	20240502	12160	53.70	20240131	23950	-21.96	20230704	12160	53.70	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
63	20240522	110624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18650	150	2	0.81	803416530	43455	49.53	18510	18650	18270	24050	12950	18500	18488.47	6.81	9320	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2781	67.57	1.51	12	0.29	276.00	12348.00	23950	20230704	-22.13	12160	20240131	53.37	20500	-9.02	20240502	12160	53.37	20240131	23950	-22.13	20230704	12160	53.37	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
64	20240522	100622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18440	-60	5	-0.32	323441290	17581	20.04	18510	18600	18270	24050	12950	18500	18397.21	6.81	-4098	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2750	66.81	1.49	12	0.12	276.00	12348.00	23950	20230704	-23.01	12160	20240131	51.64	20500	-10.05	20240502	12160	51.64	20240131	23950	-23.01	20230704	12160	51.64	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
65	20240522	090622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	-130	5	-0.70	47071200	2551	2.91	18510	18600	18320	24050	12950	18500	18452.06	6.81	-1873	19033	18766	18283	18016	17533	18900	18150	80	5550	500	13320	10	1	14912798	2739	66.56	1.49	12	0.02	276.00	12348.00	23950	20230704	-23.30	12160	20240131	51.07	20500	-10.39	20240502	12160	51.07	20240131	23950	-23.30	20230704	12160	51.07	20240131	5.25	N	083930	500	79 억	1015990	N	N	0	N	N
66	20240521	160615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18500	640	2	3.58	1602573210	87462	220.05	17810	18550	17800	23200	12510	17860	18322.55	6.75	8108	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2759	67.03	1.50	12	0.59	276.00	12348.00	23950	20230704	-22.76	12160	20240131	52.14	20500	-9.76	20240502	12160	52.14	20240131	23950	-22.76	20230704	12160	52.14	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
67	20240521	150621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	520	2	2.91	1408359950	76946	193.59	17810	18550	17800	23200	12510	17860	18303.22	6.75	10116	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2741	66.59	1.49	12	0.52	276.00	12348.00	23950	20230704	-23.26	12160	20240131	51.15	20500	-10.34	20240502	12160	51.15	20240131	23950	-23.26	20230704	12160	51.15	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
68	20240521	140619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18440	580	2	3.25	1271701160	69510	174.88	17810	18550	17800	23200	12510	17860	18295.23	6.75	9884	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2750	66.81	1.49	12	0.47	276.00	12348.00	23950	20230704	-23.01	12160	20240131	51.64	20500	-10.05	20240502	12160	51.64	20240131	23950	-23.01	20230704	12160	51.64	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
69	20240521	130620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	520	2	2.91	1158043320	63343	159.37	17810	18550	17800	23200	12510	17860	18282.10	6.75	8138	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2741	66.59	1.49	12	0.42	276.00	12348.00	23950	20230704	-23.26	12160	20240131	51.15	20500	-10.34	20240502	12160	51.15	20240131	23950	-23.26	20230704	12160	51.15	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
70	20240521	120619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18440	580	2	3.25	1056555870	57829	145.49	17810	18550	17800	23200	12510	17860	18270.35	6.75	6045	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2750	66.81	1.49	12	0.39	276.00	12348.00	23950	20230704	-23.01	12160	20240131	51.64	20500	-10.05	20240502	12160	51.64	20240131	23950	-23.01	20230704	12160	51.64	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
71	20240521	110621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	500	2	2.80	658131890	36240	91.18	17810	18420	17800	23200	12510	17860	18160.37	6.75	10433	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2738	66.52	1.49	12	0.24	276.00	12348.00	23950	20230704	-23.34	12160	20240131	50.99	20500	-10.44	20240502	12160	50.99	20240131	23950	-23.34	20230704	12160	50.99	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
72	20240521	100619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18140	280	2	1.57	333256050	18459	46.44	17810	18180	17800	23200	12510	17860	18053.85	6.75	5390	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2705	65.72	1.47	12	0.12	276.00	12348.00	23950	20230704	-24.26	12160	20240131	49.18	20500	-11.51	20240502	12160	49.18	20240131	23950	-24.26	20230704	12160	49.18	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
73	20240521	090616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	20	2	0.11	27942020	1567	3.94	17810	17900	17800	23200	12510	17860	17831.54	6.75	-19	18253	18056	17933	17736	17613	17995	17675	80	5340	500	12850	10	1	14912798	2666	64.78	1.45	12	0.01	276.00	12348.00	23950	20230704	-25.34	12160	20240131	47.04	20500	-12.78	20240502	12160	47.04	20240131	23950	-25.34	20230704	12160	47.04	20240131	5.34	N	083930	500	79 억	1005894	N	N	0	N	N
74	20240517	160620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17870	-500	5	-2.72	2294119110	128356	187.02	18370	18370	17690	23850	12860	18370	17873.10	6.61	18004	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2665	64.75	1.45	12	0.86	276.00	12348.00	23950	20230704	-25.39	12160	20240131	46.96	20500	-12.83	20240502	12160	46.96	20240131	23950	-25.39	20230704	12160	46.96	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
75	20240517	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17830	-540	5	-2.94	2179920670	121945	177.68	18370	18370	17690	23850	12860	18370	17876.26	6.61	16485	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2659	64.60	1.44	12	0.82	276.00	12348.00	23950	20230704	-25.55	12160	20240131	46.63	20500	-13.02	20240502	12160	46.63	20240131	23950	-25.55	20230704	12160	46.63	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
76	20240517	140616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	-590	5	-3.21	1942236730	108618	158.26	18370	18370	17690	23850	12860	18370	17881.35	6.61	9481	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2651	64.42	1.44	12	0.73	276.00	12348.00	23950	20230704	-25.76	12160	20240131	46.22	20500	-13.27	20240502	12160	46.22	20240131	23950	-25.76	20230704	12160	46.22	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
77	20240517	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	-660	5	-3.59	1682041340	93943	136.88	18370	18370	17700	23850	12860	18370	17904.91	6.61	8561	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2641	64.17	1.43	12	0.63	276.00	12348.00	23950	20230704	-26.05	12160	20240131	45.64	20500	-13.61	20240502	12160	45.64	20240131	23950	-26.05	20230704	12160	45.64	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
78	20240517	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17830	-540	5	-2.94	1228419580	68407	99.67	18370	18370	17820	23850	12860	18370	17957.51	6.61	3148	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2659	64.60	1.44	12	0.46	276.00	12348.00	23950	20230704	-25.55	12160	20240131	46.63	20500	-13.02	20240502	12160	46.63	20240131	23950	-25.55	20230704	12160	46.63	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
79	20240517	110613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	-470	5	-2.56	1032276720	57426	83.67	18370	18370	17860	23850	12860	18370	17975.77	6.61	5543	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2669	64.86	1.45	12	0.39	276.00	12348.00	23950	20230704	-25.26	12160	20240131	47.20	20500	-12.68	20240502	12160	47.20	20240131	23950	-25.26	20230704	12160	47.20	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
80	20240517	100609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	-380	5	-2.07	665665400	36943	53.83	18370	18370	17890	23850	12860	18370	18018.72	6.61	4852	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2683	65.18	1.46	12	0.25	276.00	12348.00	23950	20230704	-24.89	12160	20240131	47.94	20500	-12.24	20240502	12160	47.94	20240131	23950	-24.89	20230704	12160	47.94	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
81	20240517	090613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	-320	5	-1.74	92948340	5118	7.46	18370	18370	18050	23850	12860	18370	18161.07	6.61	-1185	18703	18536	18393	18226	18083	18465	18155	80	5480	500	13220	10	1	14912798	2692	65.40	1.46	12	0.03	276.00	12348.00	23950	20230704	-24.63	12160	20240131	48.44	20500	-11.95	20240502	12160	48.44	20240131	23950	-24.63	20230704	12160	48.44	20240131	5.49	N	083930	500	79 억	986165	N	N	0	N	N
82	20240516	160609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	20	2	0.11	1258527610	68365	52.44	18400	18560	18250	23850	12850	18350	18409.02	6.51	15554	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2739	66.56	1.49	12	0.46	276.00	12348.00	23950	20230704	-23.30	12160	20240131	51.07	20500	-10.39	20240502	12160	51.07	20240131	23950	-23.30	20230704	12160	51.07	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
83	20240516	150608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	40	2	0.22	1208967190	65668	50.37	18400	18560	18250	23850	12850	18350	18410.29	6.51	15861	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2742	66.63	1.49	12	0.44	276.00	12348.00	23950	20230704	-23.22	12160	20240131	51.23	20500	-10.29	20240502	12160	51.23	20240131	23950	-23.22	20230704	12160	51.23	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
84	20240516	140612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	30	2	0.16	1130516570	61397	47.10	18400	18560	18250	23850	12850	18350	18413.22	6.51	15473	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2741	66.59	1.49	12	0.41	276.00	12348.00	23950	20230704	-23.26	12160	20240131	51.15	20500	-10.34	20240502	12160	51.15	20240131	23950	-23.26	20230704	12160	51.15	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
85	20240516	130610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18410	60	2	0.33	1041964280	56578	43.40	18400	18560	18250	23850	12850	18350	18416.42	6.51	15934	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2745	66.70	1.49	12	0.38	276.00	12348.00	23950	20230704	-23.13	12160	20240131	51.40	20500	-10.20	20240502	12160	51.40	20240131	23950	-23.13	20230704	12160	51.40	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
86	20240516	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18540	190	2	1.04	775610440	42117	32.31	18400	18560	18250	23850	12850	18350	18415.61	6.51	12274	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2765	67.17	1.50	12	0.28	276.00	12348.00	23950	20230704	-22.59	12160	20240131	52.47	20500	-9.56	20240502	12160	52.47	20240131	23950	-22.59	20230704	12160	52.47	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
87	20240516	110606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	140	2	0.76	663614330	36055	27.66	18400	18560	18250	23850	12850	18350	18405.61	6.51	9896	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2757	66.99	1.50	12	0.24	276.00	12348.00	23950	20230704	-22.80	12160	20240131	52.06	20500	-9.80	20240502	12160	52.06	20240131	23950	-22.80	20230704	12160	52.06	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
88	20240516	100607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	80	2	0.44	457690810	24899	19.10	18400	18560	18250	23850	12850	18350	18381.90	6.51	5378	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2748	66.78	1.49	12	0.17	276.00	12348.00	23950	20230704	-23.05	12160	20240131	51.56	20500	-10.10	20240502	12160	51.56	20240131	23950	-23.05	20230704	12160	51.56	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
89	20240516	090608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18460	110	2	0.60	69387640	3758	2.88	18400	18560	18400	23850	12850	18350	18463.98	6.51	1284	19170	18760	18450	18040	17730	18605	17885	80	5500	500	13210	10	1	14912798	2753	66.88	1.49	12	0.03	276.00	12348.00	23950	20230704	-22.92	12160	20240131	51.81	20500	-9.95	20240502	12160	51.81	20240131	23950	-22.92	20230704	12160	51.81	20240131	5.57	N	083930	500	79 억	970134	N	N	0	N	N
90	20240514	160614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	-150	5	-0.81	2382099170	129968	64.90	18400	18860	18140	24050	12950	18500	18328.35	6.39	17826	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2736	66.49	1.49	12	0.87	276.00	12348.00	23950	20230704	-23.38	12160	20240131	50.90	20500	-10.49	20240502	12160	50.90	20240131	23950	-23.38	20230704	12160	50.90	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
91	20240514	150617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-250	5	-1.35	2165460700	118136	58.99	18400	18860	18140	24050	12950	18500	18330.23	6.39	18425	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2722	66.12	1.48	12	0.79	276.00	12348.00	23950	20230704	-23.80	12160	20240131	50.08	20500	-10.98	20240502	12160	50.08	20240131	23950	-23.80	20230704	12160	50.08	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
92	20240514	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	-180	5	-0.97	1993727740	108743	54.30	18400	18860	18140	24050	12950	18500	18334.31	6.39	14674	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2732	66.38	1.48	12	0.73	276.00	12348.00	23950	20230704	-23.51	12160	20240131	50.66	20500	-10.63	20240502	12160	50.66	20240131	23950	-23.51	20230704	12160	50.66	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
93	20240514	130616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-210	5	-1.14	1744976210	95122	47.50	18400	18860	18140	24050	12950	18500	18344.61	6.39	13928	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2728	66.27	1.48	12	0.64	276.00	12348.00	23950	20230704	-23.63	12160	20240131	50.41	20500	-10.78	20240502	12160	50.41	20240131	23950	-23.63	20230704	12160	50.41	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
94	20240514	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	-110	5	-0.59	1626744160	88665	44.28	18400	18860	18140	24050	12950	18500	18347.08	6.39	16380	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2742	66.63	1.49	12	0.59	276.00	12348.00	23950	20230704	-23.22	12160	20240131	51.23	20500	-10.29	20240502	12160	51.23	20240131	23950	-23.22	20230704	12160	51.23	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
95	20240514	110614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	-10	5	-0.05	1415449100	77177	38.54	18400	18860	18140	24050	12950	18500	18340.29	6.39	12424	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2757	66.99	1.50	12	0.52	276.00	12348.00	23950	20230704	-22.80	12160	20240131	52.06	20500	-9.80	20240502	12160	52.06	20240131	23950	-22.80	20230704	12160	52.06	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
96	20240514	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18470	-30	5	-0.16	559568390	30291	15.13	18400	18860	18370	24050	12950	18500	18473.09	6.39	4529	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2754	66.92	1.50	12	0.20	276.00	12348.00	23950	20230704	-22.88	12160	20240131	51.89	20500	-9.90	20240502	12160	51.89	20240131	23950	-22.88	20230704	12160	51.89	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
97	20240514	090614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18460	-40	5	-0.22	188742390	10245	5.12	18400	18860	18370	24050	12950	18500	18422.87	6.39	1737	19560	19030	18700	18170	17840	18865	18005	80	5550	500	13320	10	1	14912798	2753	66.88	1.49	12	0.07	276.00	12348.00	23950	20230704	-22.92	12160	20240131	51.81	20500	-9.95	20240502	12160	51.81	20240131	23950	-22.92	20230704	12160	51.81	20240131	5.70	N	083930	500	79 억	952921	N	N	0	N	N
98	20240513	160613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18500	-720	5	-3.75	3740306950	199550	71.94	19220	19230	18370	24950	13460	19220	18745.17	6.41	-3892	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2759	67.03	1.50	12	1.34	276.00	12348.00	23950	20230704	-22.76	12160	20240131	52.14	20500	-9.76	20240502	12160	52.14	20240131	23950	-22.76	20230704	12160	52.14	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
99	20240513	150615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18610	-610	5	-3.17	3560436840	189840	68.44	19220	19230	18370	24950	13460	19220	18754.93	6.41	-4506	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2775	67.43	1.51	12	1.27	276.00	12348.00	23950	20230704	-22.30	12160	20240131	53.04	20500	-9.22	20240502	12160	53.04	20240131	23950	-22.30	20230704	12160	53.04	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
100	20240513	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	-700	5	-3.64	2994497680	159199	57.40	19220	19230	18520	24950	13460	19220	18809.77	6.41	-327	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2762	67.10	1.50	12	1.07	276.00	12348.00	23950	20230704	-22.67	12160	20240131	52.30	20500	-9.66	20240502	12160	52.30	20240131	23950	-22.67	20230704	12160	52.30	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
101	20240513	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18560	-660	5	-3.43	2823292880	149961	54.06	19220	19230	18530	24950	13460	19220	18826.84	6.41	-1587	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2768	67.25	1.50	12	1.01	276.00	12348.00	23950	20230704	-22.51	12160	20240131	52.63	20500	-9.46	20240502	12160	52.63	20240131	23950	-22.51	20230704	12160	52.63	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
102	20240513	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18640	-580	5	-3.02	2398033980	127075	45.81	19220	19230	18560	24950	13460	19220	18871.01	6.41	-4255	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2780	67.54	1.51	12	0.85	276.00	12348.00	23950	20230704	-22.17	12160	20240131	53.29	20500	-9.07	20240502	12160	53.29	20240131	23950	-22.17	20230704	12160	53.29	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
103	20240513	110612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18820	-400	5	-2.08	1911121690	101067	36.44	19220	19230	18560	24950	13460	19220	18909.45	6.41	-10969	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2807	68.19	1.52	12	0.68	276.00	12348.00	23950	20230704	-21.42	12160	20240131	54.77	20500	-8.20	20240502	12160	54.77	20240131	23950	-21.42	20230704	12160	54.77	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
104	20240513	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19010	-210	5	-1.09	958217400	50413	18.18	19220	19230	18650	24950	13460	19220	19007.34	6.41	-874	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2835	68.88	1.54	12	0.34	276.00	12348.00	23950	20230704	-20.63	12160	20240131	56.33	20500	-7.27	20240502	12160	56.33	20240131	23950	-20.63	20230704	12160	56.33	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
105	20240513	090614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19020	-200	5	-1.04	276317280	14567	5.25	19220	19230	18650	24950	13460	19220	18968.70	6.41	-875	19860	19540	19240	18920	18620	19700	19080	80	5730	500	13830	10	1	14912798	2836	68.91	1.54	12	0.10	276.00	12348.00	23950	20230704	-20.58	12160	20240131	56.41	20500	-7.22	20240502	12160	56.41	20240131	23950	-20.58	20230704	12160	56.41	20240131	5.40	N	083930	500	79 억	956598	N	N	0	N	N
106	20240510	160555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19220	170	2	0.89	5305254510	275598	115.60	19110	19560	18940	24750	13340	19050	19250.06	6.23	24597	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2866	69.64	1.56	12	1.85	276.00	12348.00	23950	20230704	-19.75	12160	20240131	58.06	20500	-6.24	20240502	12160	58.06	20240131	23950	-19.75	20230704	12160	58.06	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
107	20240510	150601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19220	170	2	0.89	5120605640	265992	111.57	19110	19560	18940	24750	13340	19050	19250.98	6.23	24333	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2866	69.64	1.56	12	1.78	276.00	12348.00	23950	20230704	-19.75	12160	20240131	58.06	20500	-6.24	20240502	12160	58.06	20240131	23950	-19.75	20230704	12160	58.06	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
108	20240510	140603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19210	160	2	0.84	4645171500	241331	101.22	19110	19560	18940	24750	13340	19050	19248.13	6.23	27489	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2865	69.60	1.56	12	1.62	276.00	12348.00	23950	20230704	-19.79	12160	20240131	57.98	20500	-6.29	20240502	12160	57.98	20240131	23950	-19.79	20230704	12160	57.98	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
109	20240510	130557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	150	2	0.79	3079710190	160508	67.32	19110	19360	18940	24750	13340	19050	19187.27	6.23	25615	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2863	69.57	1.55	12	1.08	276.00	12348.00	23950	20230704	-19.83	12160	20240131	57.89	20500	-6.34	20240502	12160	57.89	20240131	23950	-19.83	20230704	12160	57.89	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
110	20240510	120555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19270	220	2	1.15	2670646740	139218	58.39	19110	19360	18940	24750	13340	19050	19183.20	6.23	29829	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2874	69.82	1.56	12	0.93	276.00	12348.00	23950	20230704	-19.54	12160	20240131	58.47	20500	-6.00	20240502	12160	58.47	20240131	23950	-19.54	20230704	12160	58.47	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
111	20240510	110557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19160	110	2	0.58	2088860690	109010	45.72	19110	19340	18940	24750	13340	19050	19162.10	6.23	23611	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2857	69.42	1.55	12	0.73	276.00	12348.00	23950	20230704	-20.00	12160	20240131	57.57	20500	-6.54	20240502	12160	57.57	20240131	23950	-20.00	20230704	12160	57.57	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
112	20240510	100557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19040	-10	5	-0.05	1370929120	71399	29.95	19110	19340	19040	24750	13340	19050	19200.96	6.23	13942	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2839	68.99	1.54	12	0.48	276.00	12348.00	23950	20230704	-20.50	12160	20240131	56.58	20500	-7.12	20240502	12160	56.58	20240131	23950	-20.50	20230704	12160	56.58	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
113	20240510	090558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	150	2	0.79	119532280	6239	2.62	19110	19220	19100	24750	13340	19050	19158.88	6.23	-1384	19596	19322	19166	18892	18736	19245	18815	80	5700	500	13710	10	1	14912798	2863	69.57	1.55	12	0.04	276.00	12348.00	23950	20230704	-19.83	12160	20240131	57.89	20500	-6.34	20240502	12160	57.89	20240131	23950	-19.83	20230704	12160	57.89	20240131	5.42	N	083930	500	79 억	929089	N	N	2	N	N
114	20240509	160609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	-150	5	-0.78	4559956580	237330	56.77	19190	19440	19010	24950	13440	19200	19214.11	6.24	-1956	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2841	69.02	1.54	12	1.59	276.00	12348.00	23950	20230704	-20.46	12160	20240131	56.66	20500	-7.07	20240502	12160	56.66	20240131	23950	-20.46	20230704	12160	56.66	20240131	5.44	N	083930	500	79 억	930956	N	N	2	N	N
115	20240509	150609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19160	-40	5	-0.21	4337483770	225686	53.99	19190	19440	19010	24950	13440	19200	19219.16	6.24	-3504	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2857	69.42	1.55	12	1.51	276.00	12348.00	23950	20230704	-20.00	12160	20240131	57.57	20500	-6.54	20240502	12160	57.57	20240131	23950	-20.00	20230704	12160	57.57	20240131	5.44	N	083930	500	79 억	930956	N	N	0	N	N
116	20240509	140553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19290	90	2	0.47	3916326890	203717	48.73	19190	19440	19010	24950	13440	19200	19224.42	6.24	-2220	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2877	69.89	1.56	12	1.37	276.00	12348.00	23950	20230704	-19.46	12160	20240131	58.63	20500	-5.90	20240502	12160	58.63	20240131	23950	-19.46	20230704	12160	58.63	20240131	5.44	N	083930	500	79 억	930956	N	N	0	N	N
117	20240509	130556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	0	3	0.00	3475929550	180842	43.26	19190	19440	19010	24950	13440	19200	19220.88	6.24	-4063	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2863	69.57	1.55	12	1.21	276.00	12348.00	23950	20230704	-19.83	12160	20240131	57.89	20500	-6.34	20240502	12160	57.89	20240131	23950	-19.83	20230704	12160	57.89	20240131	5.44	N	083930	500	79 억	930956	N	N	0	N	N
118	20240509	120600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19140	-60	5	-0.31	3207220760	166831	39.91	19190	19440	19010	24950	13440	19200	19224.46	6.24	-4708	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2854	69.35	1.55	12	1.12	276.00	12348.00	23950	20230704	-20.08	12160	20240131	57.40	20500	-6.63	20240502	12160	57.40	20240131	23950	-20.08	20230704	12160	57.40	20240131	5.44	N	083930	500	79 억	930956	N	N	0	N	N
119	20240509	110548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	60	2	0.31	2609222860	135744	32.47	19190	19440	19010	24950	13440	19200	19221.74	6.24	-7030	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2872	69.78	1.56	12	0.91	276.00	12348.00	23950	20230704	-19.58	12160	20240131	58.39	20500	-6.05	20240502	12160	58.39	20240131	23950	-19.58	20230704	12160	58.39	20240131	5.44	N	083930	500	79 억	930956	N	N	0	N	N
120	20240509	100551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	60	2	0.31	1796854570	93436	22.35	19190	19440	19010	24950	13440	19200	19231.07	6.24	-5735	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2872	69.78	1.56	12	0.63	276.00	12348.00	23950	20230704	-19.58	12160	20240131	58.39	20500	-6.05	20240502	12160	58.39	20240131	23950	-19.58	20230704	12160	58.39	20240131	5.44	N	083930	500	79 억	930956	N	N	0	N	N
121	20240509	090548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	-100	5	-0.52	293416950	15350	3.67	19190	19190	19030	24950	13440	19200	19111.51	6.24	3509	19913	19556	19013	18656	18113	19735	18835	80	5750	500	13820	10	1	14912798	2848	69.20	1.55	12	0.10	276.00	12348.00	23950	20230704	-20.25	12160	20240131	57.07	20500	-6.83	20240502	12160	57.07	20240131	23950	-20.25	20230704	12160	57.07	20240131	5.44	N	083930	500	79 억	930956	N	N	0	N	N
122	20240508	160546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	400	2	2.13	7833657990	413651	135.11	18740	19370	18470	24400	13160	18800	18937.30	6.13	15788	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2863	69.57	1.55	12	2.77	276.00	12348.00	23950	20230704	-19.83	12160	20240131	57.89	20500	-6.34	20240502	12160	57.89	20240131	23950	-19.83	20230704	12160	57.89	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
123	20240508	150552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19110	310	2	1.65	6993257040	369809	120.79	18740	19370	18470	24400	13160	18800	18910.46	6.13	18900	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2850	69.24	1.55	12	2.48	276.00	12348.00	23950	20230704	-20.21	12160	20240131	57.15	20500	-6.78	20240502	12160	57.15	20240131	23950	-20.21	20230704	12160	57.15	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
124	20240508	140545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18890	90	2	0.48	4880465890	259549	84.78	18740	19150	18470	24400	13160	18800	18803.64	6.13	34845	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2817	68.44	1.53	12	1.74	276.00	12348.00	23950	20230704	-21.13	12160	20240131	55.35	20500	-7.85	20240502	12160	55.35	20240131	23950	-21.13	20230704	12160	55.35	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
125	20240508	130542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	-110	5	-0.59	2976521380	159058	51.95	18740	18940	18470	24400	13160	18800	18713.42	6.13	7257	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2787	67.72	1.51	12	1.07	276.00	12348.00	23950	20230704	-21.96	12160	20240131	53.70	20500	-8.83	20240502	12160	53.70	20240131	23950	-21.96	20230704	12160	53.70	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
126	20240508	120545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18810	10	2	0.05	2582293440	138007	45.08	18740	18940	18470	24400	13160	18800	18711.31	6.13	14417	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2805	68.15	1.52	12	0.93	276.00	12348.00	23950	20230704	-21.46	12160	20240131	54.69	20500	-8.24	20240502	12160	54.69	20240131	23950	-21.46	20230704	12160	54.69	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
127	20240508	110621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18670	-130	5	-0.69	2078701570	111288	36.35	18740	18890	18470	24400	13160	18800	18678.55	6.13	7779	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2784	67.64	1.51	12	0.75	276.00	12348.00	23950	20230704	-22.05	12160	20240131	53.54	20500	-8.93	20240502	12160	53.54	20240131	23950	-22.05	20230704	12160	53.54	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
128	20240508	100552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	-310	5	-1.65	1443856790	77432	25.29	18740	18860	18470	24400	13160	18800	18646.72	6.13	5578	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2757	66.99	1.50	12	0.52	276.00	12348.00	23950	20230704	-22.80	12160	20240131	52.06	20500	-9.80	20240502	12160	52.06	20240131	23950	-22.80	20230704	12160	52.06	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
129	20240508	090550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18750	-50	5	-0.27	179507300	9592	3.13	18740	18810	18600	24400	13160	18800	18714.05	6.13	272	19373	19086	18763	18476	18153	18925	18315	80	5600	500	13530	10	1	14912798	2796	67.93	1.52	12	0.06	276.00	12348.00	23950	20230704	-21.71	12160	20240131	54.19	20500	-8.54	20240502	12160	54.19	20240131	23950	-21.71	20230704	12160	54.19	20240131	5.49	N	083930	500	79 억	914342	N	N	1	N	N
130	20240503	160602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18800	-70	5	-0.37	6283508030	333802	10.53	18870	19190	18510	24500	13210	18870	18824.12	5.79	14016	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2804	68.12	1.52	12	2.24	276.00	12348.00	23950	20230704	-21.50	12160	20240131	54.61	20500	-8.29	20240502	12160	54.61	20240131	23950	-21.50	20230704	12160	54.61	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
131	20240503	150602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18760	-110	5	-0.58	5758664700	305806	9.65	18870	19190	18510	24500	13210	18870	18831.10	5.79	12269	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2798	67.97	1.52	12	2.05	276.00	12348.00	23950	20230704	-21.67	12160	20240131	54.28	20500	-8.49	20240502	12160	54.28	20240131	23950	-21.67	20230704	12160	54.28	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
132	20240503	140601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18860	-10	5	-0.05	5041668970	267634	8.45	18870	19190	18510	24500	13210	18870	18837.92	5.79	19834	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2813	68.33	1.53	12	1.79	276.00	12348.00	23950	20230704	-21.25	12160	20240131	55.10	20500	-8.00	20240502	12160	55.10	20240131	23950	-21.25	20230704	12160	55.10	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
133	20240503	130602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18840	-30	5	-0.16	4564911260	242365	7.65	18870	19190	18510	24500	13210	18870	18834.86	5.79	15991	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2810	68.26	1.53	12	1.63	276.00	12348.00	23950	20230704	-21.34	12160	20240131	54.93	20500	-8.10	20240502	12160	54.93	20240131	23950	-21.34	20230704	12160	54.93	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
134	20240503	120559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18700	-170	5	-0.90	4308070870	228720	7.22	18870	19190	18510	24500	13210	18870	18835.57	5.79	15177	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2789	67.75	1.51	12	1.53	276.00	12348.00	23950	20230704	-21.92	12160	20240131	53.78	20500	-8.78	20240502	12160	53.78	20240131	23950	-21.92	20230704	12160	53.78	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
135	20240503	110558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18660	-210	5	-1.11	3520054450	186363	5.88	18870	19190	18660	24500	13210	18870	18888.16	5.79	8445	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2783	67.61	1.51	12	1.25	276.00	12348.00	23950	20230704	-22.09	12160	20240131	53.45	20500	-8.98	20240502	12160	53.45	20240131	23950	-22.09	20230704	12160	53.45	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
136	20240503	100556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	230	2	1.22	2404702330	127249	4.02	18870	19180	18680	24500	13210	18870	18897.61	5.79	8963	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2848	69.20	1.55	12	0.85	276.00	12348.00	23950	20230704	-20.25	12160	20240131	57.07	20500	-6.83	20240502	12160	57.07	20240131	23950	-20.25	20230704	12160	57.07	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
137	20240503	090555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	-180	5	-0.95	871200150	46309	1.46	18870	19020	18690	24500	13210	18870	18812.75	5.79	-8007	21596	20232	19136	17772	16676	20915	18455	80	5630	500	13580	10	1	14912798	2787	67.72	1.51	12	0.31	276.00	12348.00	23950	20230704	-21.96	12160	20240131	53.70	20500	-8.83	20240502	12160	53.70	20240131	23950	-21.96	20230704	12160	53.70	20240131	5.68	N	083930	500	79 억	863303	N	N	0	N	N
138	20240502	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18870	570	2	3.11	61728319650	3155730	271.83	18400	20500	18040	23750	12810	18300	19572.83	5.95	-17888	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2814	68.37	1.53	12	21.16	276.00	12348.00	23950	20230704	-21.21	12160	20240131	55.18	20500	-7.95	20240502	12160	55.18	20240131	23950	-21.21	20230704	12160	55.18	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N
139	20240502	150556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18870	570	2	3.11	60496060820	3090354	266.20	18400	20500	18040	23750	12810	18300	19588.15	5.95	-18118	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2814	68.37	1.53	12	20.72	276.00	12348.00	23950	20230704	-21.21	12160	20240131	55.18	20500	-7.95	20240502	12160	55.18	20240131	23950	-21.21	20230704	12160	55.18	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N
140	20240502	140553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18910	610	2	3.33	59108386470	3017008	259.88	18400	20500	18040	23750	12810	18300	19604.57	5.95	-29740	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2820	68.51	1.53	12	20.23	276.00	12348.00	23950	20230704	-21.04	12160	20240131	55.51	20500	-7.76	20240502	12160	55.51	20240131	23950	-21.04	20230704	12160	55.51	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N
141	20240502	130552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19290	990	2	5.41	56846500950	2898476	249.67	18400	20500	18040	23750	12810	18300	19626.14	5.95	-53164	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2877	69.89	1.56	12	19.44	276.00	12348.00	23950	20230704	-19.46	12160	20240131	58.63	20500	-5.90	20240502	12160	58.63	20240131	23950	-19.46	20230704	12160	58.63	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N
142	20240502	120549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19560	1260	2	6.89	54083335050	2755513	237.36	18400	20500	18040	23750	12810	18300	19641.78	5.95	-59203	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2917	70.87	1.58	12	18.48	276.00	12348.00	23950	20230704	-18.33	12160	20240131	60.86	20500	-4.59	20240502	12160	60.86	20240131	23950	-18.33	20230704	12160	60.86	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N
143	20240502	110549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	1530	2	8.36	47233976430	2409862	207.58	18400	20500	18040	23750	12810	18300	19616.51	5.95	-68772	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2957	71.85	1.61	12	16.16	276.00	12348.00	23950	20230704	-17.20	12160	20240131	63.08	20500	-3.27	20240502	12160	63.08	20240131	23950	-17.20	20230704	12160	63.08	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N
144	20240502	100548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18890	590	2	3.22	11135414490	589386	50.77	18400	19580	18040	23750	12810	18300	18924.73	5.95	-978	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2817	68.44	1.53	12	3.95	276.00	12348.00	23950	20230704	-21.13	12160	20240131	55.35	19580	-3.52	20240502	12160	55.35	20240131	23950	-21.13	20230704	12160	55.35	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N
145	20240502	090549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	100	2	0.55	2047207780	111244	9.58	18400	18680	18300	23750	12810	18300	18440.33	5.95	315	19500	18900	18200	17600	16900	19200	17900	80	5450	500	13170	10	1	14912798	2744	66.67	1.49	12	0.75	276.00	12348.00	23950	20230704	-23.17	12160	20240131	51.32	18990	-3.11	20240426	12160	51.32	20240131	23950	-23.17	20230704	12160	51.32	20240131	5.44	N	083930	500	79 억	886734	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History