KissMeData/417010/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	161315	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	-200	5	-1.42	899954190	64438	54.63	14110	14240	13800	18340	9880	14110	13967.33	3.07	3366	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2744	53.71	5.35	12	0.33	259.00	2600.00	30150	20230613	-53.86	11590	20240206	20.02	15900	-12.52	20240109	11590	20.02	20240206	30150	-53.86	20230613	11590	20.02	20240206	2.19	N	417010	500	98 억	606101	N	N	1	N	N
3	20240531	151317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-30	5	-0.21	809732670	57958	49.13	14110	14240	13800	18340	9880	14110	13971.03	3.07	2469	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2777	54.36	5.42	12	0.29	259.00	2600.00	30150	20230613	-53.30	11590	20240206	21.48	15900	-11.45	20240109	11590	21.48	20240206	30150	-53.30	20230613	11590	21.48	20240206	2.19	N	417010	500	98 억	606101	N	N	3	N	N
4	20240531	141314	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-150	5	-1.06	627076420	44851	38.02	14110	14240	13810	18340	9880	14110	13981.33	3.07	3720	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2754	53.90	5.37	12	0.23	259.00	2600.00	30150	20230613	-53.70	11590	20240206	20.45	15900	-12.20	20240109	11590	20.45	20240206	30150	-53.70	20230613	11590	20.45	20240206	2.19	N	417010	500	98 억	606101	N	N	3	N	N
5	20240531	131317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-90	5	-0.64	512594170	36655	31.07	14110	14240	13810	18340	9880	14110	13984.29	3.07	2714	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2765	54.13	5.39	12	0.19	259.00	2600.00	30150	20230613	-53.50	11590	20240206	20.97	15900	-11.82	20240109	11590	20.97	20240206	30150	-53.50	20230613	11590	20.97	20240206	2.19	N	417010	500	98 억	606101	N	N	3	N	N
6	20240531	121319	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	-80	5	-0.57	442886020	31674	26.85	14110	14240	13810	18340	9880	14110	13982.64	3.07	4144	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2767	54.17	5.40	12	0.16	259.00	2600.00	30150	20230613	-53.47	11590	20240206	21.05	15900	-11.76	20240109	11590	21.05	20240206	30150	-53.47	20230613	11590	21.05	20240206	2.19	N	417010	500	98 억	606101	N	N	3	N	N
7	20240531	111316	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	-190	5	-1.35	373917820	26755	22.68	14110	14240	13810	18340	9880	14110	13975.62	3.07	5153	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2746	53.75	5.35	12	0.14	259.00	2600.00	30150	20230613	-53.83	11590	20240206	20.10	15900	-12.45	20240109	11590	20.10	20240206	30150	-53.83	20230613	11590	20.10	20240206	2.19	N	417010	500	98 억	606101	N	N	3	N	N
8	20240531	101308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-120	5	-0.85	234335380	16748	14.20	14110	14240	13810	18340	9880	14110	13991.84	3.07	2183	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2759	54.02	5.38	12	0.08	259.00	2600.00	30150	20230613	-53.60	11590	20240206	20.71	15900	-12.01	20240109	11590	20.71	20240206	30150	-53.60	20230613	11590	20.71	20240206	2.19	N	417010	500	98 억	606101	N	N	3	N	N
9	20240531	091320	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	-60	5	-0.43	50730770	3590	3.04	14110	14240	14050	18340	9880	14110	14131.13	3.07	-1190	14956	14532	14066	13642	13176	14300	13410	99	4230	500	9870	10	1	19724328	2771	54.25	5.40	12	0.02	259.00	2600.00	30150	20230613	-53.40	11590	20240206	21.23	15900	-11.64	20240109	11590	21.23	20240206	30150	-53.40	20230613	11590	21.23	20240206	2.19	N	417010	500	98 억	606101	N	N	3	N	N
10	20240530	161310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-90	5	-0.63	1649361410	117814	34.94	14430	14490	13600	18460	9940	14200	13999.60	3.10	-8435	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2783	54.48	5.43	12	0.60	259.00	2600.00	30150	20230613	-53.20	11590	20240206	21.74	15900	-11.26	20240109	11590	21.74	20240206	30150	-53.20	20230613	11590	21.74	20240206	2.21	N	417010	500	98 억	612088	N	N	3	N	N
11	20240530	151311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-90	5	-0.63	1587360710	113424	33.64	14430	14490	13600	18460	9940	14200	13994.93	3.10	-7750	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2783	54.48	5.43	12	0.58	259.00	2600.00	30150	20230613	-53.20	11590	20240206	21.74	15900	-11.26	20240109	11590	21.74	20240206	30150	-53.20	20230613	11590	21.74	20240206	2.21	N	417010	500	98 억	612088	N	N	0	N	N
12	20240530	141310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-350	5	-2.46	1345562780	96207	28.53	14430	14490	13600	18460	9940	14200	13986.12	3.10	-6680	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2732	53.47	5.33	12	0.49	259.00	2600.00	30150	20230613	-54.06	11590	20240206	19.50	15900	-12.89	20240109	11590	19.50	20240206	30150	-54.06	20230613	11590	19.50	20240206	2.21	N	417010	500	98 억	612088	N	N	0	N	N
13	20240530	131311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-260	5	-1.83	1194547510	85222	25.27	14430	14490	13710	18460	9940	14200	14016.89	3.10	-7158	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2750	53.82	5.36	12	0.43	259.00	2600.00	30150	20230613	-53.76	11590	20240206	20.28	15900	-12.33	20240109	11590	20.28	20240206	30150	-53.76	20230613	11590	20.28	20240206	2.21	N	417010	500	98 억	612088	N	N	0	N	N
14	20240530	121308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-350	5	-2.46	1106873650	78883	23.39	14430	14490	13710	18460	9940	14200	14031.84	3.10	-8865	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2732	53.47	5.33	12	0.40	259.00	2600.00	30150	20230613	-54.06	11590	20240206	19.50	15900	-12.89	20240109	11590	19.50	20240206	30150	-54.06	20230613	11590	19.50	20240206	2.21	N	417010	500	98 억	612088	N	N	0	N	N
15	20240530	111310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	-280	5	-1.97	915248330	65008	19.28	14430	14490	13830	18460	9940	14200	14079.01	3.10	-8930	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2746	53.75	5.35	12	0.33	259.00	2600.00	30150	20230613	-53.83	11590	20240206	20.10	15900	-12.45	20240109	11590	20.10	20240206	30150	-53.83	20230613	11590	20.10	20240206	2.21	N	417010	500	98 억	612088	N	N	0	N	N
16	20240530	101312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-200	5	-1.41	734784510	52051	15.44	14430	14490	13920	18460	9940	14200	14116.63	3.10	-4201	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2761	54.05	5.38	12	0.26	259.00	2600.00	30150	20230613	-53.57	11590	20240206	20.79	15900	-11.95	20240109	11590	20.79	20240206	30150	-53.57	20230613	11590	20.79	20240206	2.21	N	417010	500	98 억	612088	N	N	0	N	N
17	20240530	091312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14190	-10	5	-0.07	330227400	23207	6.88	14430	14490	14010	18460	9940	14200	14229.65	3.10	-6932	15066	14632	14066	13632	13066	14850	13850	99	4260	500	9940	10	1	19724328	2799	54.79	5.46	12	0.12	259.00	2600.00	30150	20230613	-52.94	11590	20240206	22.43	15900	-10.75	20240109	11590	22.43	20240206	30150	-52.94	20230613	11590	22.43	20240206	2.21	N	417010	500	98 억	612088	N	N	0	N	N
18	20240529	161258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	700	2	5.19	4753466440	335526	145.97	13750	14500	13500	17550	9450	13500	14167.06	2.87	48907	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2801	54.83	5.46	12	1.70	259.00	2600.00	30150	20230613	-52.90	11590	20240206	22.52	15900	-10.69	20240109	11590	22.52	20240206	30150	-52.90	20230613	11590	22.52	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
19	20240529	151301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14210	710	2	5.26	4582577310	323533	140.75	13750	14500	13500	17550	9450	13500	14164.17	2.87	45728	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2803	54.86	5.47	12	1.64	259.00	2600.00	30150	20230613	-52.87	11590	20240206	22.61	15900	-10.63	20240109	11590	22.61	20240206	30150	-52.87	20230613	11590	22.61	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
20	20240529	141300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	530	2	3.93	4115802430	290845	126.53	13750	14500	13500	17550	9450	13500	14151.19	2.87	40317	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2767	54.17	5.40	12	1.47	259.00	2600.00	30150	20230613	-53.47	11590	20240206	21.05	15900	-11.76	20240109	11590	21.05	20240206	30150	-53.47	20230613	11590	21.05	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
21	20240529	131302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14120	620	2	4.59	3739477250	264023	114.86	13750	14500	13500	17550	9450	13500	14163.45	2.87	35275	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2785	54.52	5.43	12	1.34	259.00	2600.00	30150	20230613	-53.17	11590	20240206	21.83	15900	-11.19	20240109	11590	21.83	20240206	30150	-53.17	20230613	11590	21.83	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
22	20240529	121301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14260	760	2	5.63	3391979110	239648	104.26	13750	14500	13500	17550	9450	13500	14154.01	2.87	33150	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2813	55.06	5.48	12	1.21	259.00	2600.00	30150	20230613	-52.70	11590	20240206	23.04	15900	-10.31	20240109	11590	23.04	20240206	30150	-52.70	20230613	11590	23.04	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
23	20240529	111302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	740	2	5.48	3142165850	222107	96.63	13750	14500	13500	17550	9450	13500	14147.08	2.87	33669	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2809	54.98	5.48	12	1.13	259.00	2600.00	30150	20230613	-52.77	11590	20240206	22.86	15900	-10.44	20240109	11590	22.86	20240206	30150	-52.77	20230613	11590	22.86	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
24	20240529	101252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	680	2	5.04	2188927290	155642	67.71	13750	14440	13500	17550	9450	13500	14063.86	2.87	22793	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2797	54.75	5.45	12	0.79	259.00	2600.00	30150	20230613	-52.97	11590	20240206	22.35	15900	-10.82	20240109	11590	22.35	20240206	30150	-52.97	20230613	11590	22.35	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
25	20240529	091256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	550	2	4.07	552256960	40153	17.47	13750	14100	13500	17550	9450	13500	13753.82	2.87	6244	14640	14070	13190	12620	11740	14355	12905	99	4050	500	9450	10	1	19724328	2771	54.25	5.40	12	0.20	259.00	2600.00	30150	20230613	-53.40	11590	20240206	21.23	15900	-11.64	20240109	11590	21.23	20240206	30150	-53.40	20230613	11590	21.23	20240206	2.20	N	417010	500	98 억	565579	N	N	2	N	N
26	20240528	161251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	1100	2	8.87	3070507480	229322	243.47	12350	13760	12310	16120	8680	12400	13389.49	2.67	36290	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2663	52.12	5.19	12	1.16	259.00	2600.00	30150	20230613	-55.22	11590	20240206	16.48	15900	-15.09	20240109	11590	16.48	20240206	30150	-55.22	20230613	11590	16.48	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
27	20240528	151253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	1100	2	8.87	2981098310	222700	236.44	12350	13760	12310	16120	8680	12400	13386.16	2.67	36136	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2663	52.12	5.19	12	1.13	259.00	2600.00	30150	20230613	-55.22	11590	20240206	16.48	15900	-15.09	20240109	11590	16.48	20240206	30150	-55.22	20230613	11590	16.48	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
28	20240528	141257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	1150	2	9.27	2669448530	199674	212.00	12350	13760	12310	16120	8680	12400	13369.03	2.67	36463	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2673	52.32	5.21	12	1.01	259.00	2600.00	30150	20230613	-55.06	11590	20240206	16.91	15900	-14.78	20240109	11590	16.91	20240206	30150	-55.06	20230613	11590	16.91	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
29	20240528	131251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	1290	2	10.40	1838261750	138606	147.16	12350	13760	12310	16120	8680	12400	13262.50	2.67	35234	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2700	52.86	5.27	12	0.70	259.00	2600.00	30150	20230613	-54.59	11590	20240206	18.12	15900	-13.90	20240109	11590	18.12	20240206	30150	-54.59	20230613	11590	18.12	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
30	20240528	121252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	1000	2	8.06	1187348030	90665	96.26	12350	13490	12310	16120	8680	12400	13095.99	2.67	31766	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2643	51.74	5.15	12	0.46	259.00	2600.00	30150	20230613	-55.56	11590	20240206	15.62	15900	-15.72	20240109	11590	15.62	20240206	30150	-55.56	20230613	11590	15.62	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
31	20240528	111236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	930	2	7.50	868152860	66781	70.90	12350	13330	12310	16120	8680	12400	13000.00	2.67	24819	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2629	51.47	5.13	12	0.34	259.00	2600.00	30150	20230613	-55.79	11590	20240206	15.01	15900	-16.16	20240109	11590	15.01	20240206	30150	-55.79	20230613	11590	15.01	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
32	20240528	101251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	460	2	3.71	299166500	23401	24.84	12350	12980	12310	16120	8680	12400	12784.35	2.67	6096	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2537	49.65	4.95	12	0.12	259.00	2600.00	30150	20230613	-57.35	11590	20240206	10.96	15900	-19.12	20240109	11590	10.96	20240206	30150	-57.35	20230613	11590	10.96	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
33	20240528	091255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12810	410	2	3.31	68189040	5419	5.75	12350	12810	12310	16120	8680	12400	12583.33	2.67	2398	13000	12700	12450	12150	11900	12575	12025	99	3720	500	8680	10	1	19724328	2527	49.46	4.93	12	0.03	259.00	2600.00	30150	20230613	-57.51	11590	20240206	10.53	15900	-19.43	20240109	11590	10.53	20240206	30150	-57.51	20230613	11590	10.53	20240206	2.22	N	417010	500	98 억	527240	N	N	2	N	N
34	20240527	161235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-350	5	-2.75	1163067300	94050	219.88	12750	12750	12200	16570	8930	12750	12366.44	2.82	-37046	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2446	47.88	4.77	12	0.48	259.00	2600.00	30150	20230613	-58.87	11590	20240206	6.99	15900	-22.01	20240109	11590	6.99	20240206	30150	-58.87	20230613	11590	6.99	20240206	2.23	N	417010	500	98 억	555555	N	N	2	N	N
35	20240527	151254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	-300	5	-2.35	1139975640	92191	215.53	12750	12750	12200	16570	8930	12750	12365.37	2.82	-37503	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2456	48.07	4.79	12	0.47	259.00	2600.00	30150	20230613	-58.71	11590	20240206	7.42	15900	-21.70	20240109	11590	7.42	20240206	30150	-58.71	20230613	11590	7.42	20240206	2.23	N	417010	500	98 억	555555	N	N	1	N	N
36	20240527	141251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	-450	5	-3.53	1030389280	83358	194.88	12750	12750	12200	16570	8930	12750	12361.01	2.82	-40632	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2426	47.49	4.73	12	0.42	259.00	2600.00	30150	20230613	-59.20	11590	20240206	6.13	15900	-22.64	20240109	11590	6.13	20240206	30150	-59.20	20230613	11590	6.13	20240206	2.23	N	417010	500	98 억	555555	N	N	1	N	N
37	20240527	131250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12260	-490	5	-3.84	935658010	75627	176.81	12750	12750	12200	16570	8930	12750	12372.01	2.82	-38618	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2418	47.34	4.72	12	0.38	259.00	2600.00	30150	20230613	-59.34	11590	20240206	5.78	15900	-22.89	20240109	11590	5.78	20240206	30150	-59.34	20230613	11590	5.78	20240206	2.23	N	417010	500	98 억	555555	N	N	1	N	N
38	20240527	121250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12230	-520	5	-4.08	865776250	69919	163.46	12750	12750	12200	16570	8930	12750	12382.56	2.82	-36405	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2412	47.22	4.70	12	0.35	259.00	2600.00	30150	20230613	-59.44	11590	20240206	5.52	15900	-23.08	20240109	11590	5.52	20240206	30150	-59.44	20230613	11590	5.52	20240206	2.23	N	417010	500	98 억	555555	N	N	1	N	N
39	20240527	111249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12240	-510	5	-4.00	742159180	59823	139.86	12750	12750	12200	16570	8930	12750	12405.92	2.82	-33362	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2414	47.26	4.71	12	0.30	259.00	2600.00	30150	20230613	-59.40	11590	20240206	5.61	15900	-23.02	20240109	11590	5.61	20240206	30150	-59.40	20230613	11590	5.61	20240206	2.23	N	417010	500	98 억	555555	N	N	1	N	N
40	20240527	101247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	-340	5	-2.67	423344650	33871	79.19	12750	12750	12350	16570	8930	12750	12498.73	2.82	-20010	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2448	47.92	4.77	12	0.17	259.00	2600.00	30150	20230613	-58.84	11590	20240206	7.08	15900	-21.95	20240109	11590	7.08	20240206	30150	-58.84	20230613	11590	7.08	20240206	2.23	N	417010	500	98 억	555555	N	N	1	N	N
41	20240527	091250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12540	-210	5	-1.65	60198850	4782	11.18	12750	12750	12510	16570	8930	12750	12588.63	2.82	-595	12990	12870	12740	12620	12490	12805	12555	99	3820	500	8920	10	1	19724328	2473	48.42	4.82	12	0.02	259.00	2600.00	30150	20230613	-58.41	11590	20240206	8.20	15900	-21.13	20240109	11590	8.20	20240206	30150	-58.41	20230613	11590	8.20	20240206	2.23	N	417010	500	98 억	555555	N	N	1	N	N
42	20240524	161137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-170	5	-1.32	541060420	42516	188.35	12790	12860	12610	16790	9050	12920	12725.98	2.84	-4588	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2515	49.23	4.90	12	0.22	259.00	2600.00	30150	20230613	-57.71	11590	20240206	10.01	15900	-19.81	20240109	11590	10.01	20240206	30150	-57.71	20230613	11590	10.01	20240206	2.25	N	417010	500	98 억	560143	N	N	1	N	N
43	20240524	151139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12710	-210	5	-1.63	513124440	40322	178.63	12790	12860	12610	16790	9050	12920	12725.67	2.84	-4178	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2507	49.07	4.89	12	0.20	259.00	2600.00	30150	20230613	-57.84	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	30150	-57.84	20230613	11590	9.66	20240206	2.25	N	417010	500	98 억	560143	N	N	0	N	N
44	20240524	141145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-160	5	-1.24	448486730	35243	156.13	12790	12860	12610	16790	9050	12920	12725.55	2.84	-3028	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2517	49.27	4.91	12	0.18	259.00	2600.00	30150	20230613	-57.68	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	30150	-57.68	20230613	11590	10.09	20240206	2.25	N	417010	500	98 억	560143	N	N	0	N	N
45	20240524	131140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-160	5	-1.24	416314450	32722	144.96	12790	12860	12610	16790	9050	12920	12722.77	2.84	-2018	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2517	49.27	4.91	12	0.17	259.00	2600.00	30150	20230613	-57.68	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	30150	-57.68	20230613	11590	10.09	20240206	2.25	N	417010	500	98 억	560143	N	N	0	N	N
46	20240524	121141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12790	-130	5	-1.01	383029760	30119	133.43	12790	12850	12610	16790	9050	12920	12717.21	2.84	-833	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2523	49.38	4.92	12	0.15	259.00	2600.00	30150	20230613	-57.58	11590	20240206	10.35	15900	-19.56	20240109	11590	10.35	20240206	30150	-57.58	20230613	11590	10.35	20240206	2.25	N	417010	500	98 억	560143	N	N	0	N	N
47	20240524	111140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12790	-130	5	-1.01	321983660	25335	112.24	12790	12850	12610	16790	9050	12920	12709.05	2.84	-797	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2523	49.38	4.92	12	0.13	259.00	2600.00	30150	20230613	-57.58	11590	20240206	10.35	15900	-19.56	20240109	11590	10.35	20240206	30150	-57.58	20230613	11590	10.35	20240206	2.25	N	417010	500	98 억	560143	N	N	0	N	N
48	20240524	101147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	-150	5	-1.16	296744500	23359	103.48	12790	12850	12610	16790	9050	12920	12703.65	2.84	-180	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2519	49.31	4.91	12	0.12	259.00	2600.00	30150	20230613	-57.65	11590	20240206	10.18	15900	-19.69	20240109	11590	10.18	20240206	30150	-57.65	20230613	11590	10.18	20240206	2.25	N	417010	500	98 억	560143	N	N	0	N	N
49	20240524	091141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-170	5	-1.32	70424600	5526	24.48	12790	12850	12720	16790	9050	12920	12744.23	2.84	1292	13226	13072	12886	12732	12546	13150	12810	99	3870	500	9040	10	1	19724328	2515	49.23	4.90	12	0.03	259.00	2600.00	30150	20230613	-57.71	11590	20240206	10.01	15900	-19.81	20240109	11590	10.01	20240206	30150	-57.71	20230613	11590	10.01	20240206	2.25	N	417010	500	98 억	560143	N	N	0	N	N
50	20240523	161138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	0	3	0.00	290305110	22547	33.47	12850	13040	12700	16790	9050	12920	12875.45	2.82	3686	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2548	49.88	4.97	12	0.11	259.00	2600.00	30150	20230613	-57.15	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	30150	-57.15	20230613	11590	11.48	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
51	20240523	151141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	-40	5	-0.31	279147240	21683	32.18	12850	13040	12700	16790	9050	12920	12874.01	2.82	3716	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2540	49.73	4.95	12	0.11	259.00	2600.00	30150	20230613	-57.28	11590	20240206	11.13	15900	-18.99	20240109	11590	11.13	20240206	30150	-57.28	20230613	11590	11.13	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
52	20240523	141143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	0	3	0.00	240810050	18711	27.77	12850	13040	12700	16790	9050	12920	12869.97	2.82	3830	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2548	49.88	4.97	12	0.09	259.00	2600.00	30150	20230613	-57.15	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	30150	-57.15	20230613	11590	11.48	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
53	20240523	131143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-30	5	-0.23	226686560	17619	26.15	12850	13040	12700	16790	9050	12920	12866.03	2.82	3695	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2542	49.77	4.96	12	0.09	259.00	2600.00	30150	20230613	-57.25	11590	20240206	11.22	15900	-18.93	20240109	11590	11.22	20240206	30150	-57.25	20230613	11590	11.22	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
54	20240523	121137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	0	3	0.00	215100840	16721	24.82	12850	13040	12700	16790	9050	12920	12864.11	2.82	3382	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2548	49.88	4.97	12	0.08	259.00	2600.00	30150	20230613	-57.15	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	30150	-57.15	20230613	11590	11.48	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
55	20240523	111136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	0	3	0.00	194714260	15138	22.47	12850	13040	12700	16790	9050	12920	12862.61	2.82	3487	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2548	49.88	4.97	12	0.08	259.00	2600.00	30150	20230613	-57.15	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	30150	-57.15	20230613	11590	11.48	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
56	20240523	101139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	120	2	0.93	129254320	10068	14.94	12850	13040	12700	16790	9050	12920	12838.13	2.82	2975	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2572	50.35	5.02	12	0.05	259.00	2600.00	30150	20230613	-56.75	11590	20240206	12.51	15900	-17.99	20240109	11590	12.51	20240206	30150	-56.75	20230613	11590	12.51	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
57	20240523	091144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-160	5	-1.24	56381370	4423	6.57	12850	12930	12700	16790	9050	12920	12747.31	2.82	3	13593	13256	12983	12646	12373	13120	12510	99	3870	500	9040	10	1	19724328	2517	49.27	4.91	12	0.02	259.00	2600.00	30150	20230613	-57.68	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	30150	-57.68	20230613	11590	10.09	20240206	2.22	N	417010	500	98 억	556448	N	N	0	N	N
58	20240522	161128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	-260	5	-1.97	878089270	66770	124.47	13180	13320	12710	17130	9230	13180	13151.34	2.91	-15892	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2548	49.88	4.97	12	0.34	259.00	2600.00	30150	20230613	-57.15	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	30150	-57.15	20230613	11590	11.48	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
59	20240522	151137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-250	5	-1.90	859309830	65317	121.76	13180	13320	12710	17130	9230	13180	13155.99	2.91	-15188	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2550	49.92	4.97	12	0.33	259.00	2600.00	30150	20230613	-57.11	11590	20240206	11.56	15900	-18.68	20240109	11590	11.56	20240206	30150	-57.11	20230613	11590	11.56	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
60	20240522	141136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	-160	5	-1.21	727814150	55168	102.84	13180	13320	12710	17130	9230	13180	13192.69	2.91	-9001	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2568	50.27	5.01	12	0.28	259.00	2600.00	30150	20230613	-56.82	11590	20240206	12.34	15900	-18.11	20240109	11590	12.34	20240206	30150	-56.82	20230613	11590	12.34	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
61	20240522	131132	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	40	2	0.30	502271100	38032	70.90	13180	13320	12710	17130	9230	13180	13206.54	2.91	-5716	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2608	51.04	5.08	12	0.19	259.00	2600.00	30150	20230613	-56.15	11590	20240206	14.06	15900	-16.86	20240109	11590	14.06	20240206	30150	-56.15	20230613	11590	14.06	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
62	20240522	121232	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	50	2	0.38	435660040	32984	61.49	13180	13320	12710	17130	9230	13180	13208.22	2.91	-2085	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2610	51.08	5.09	12	0.17	259.00	2600.00	30150	20230613	-56.12	11590	20240206	14.15	15900	-16.79	20240109	11590	14.15	20240206	30150	-56.12	20230613	11590	14.15	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
63	20240522	111143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13140	-40	5	-0.30	334824860	25385	47.32	13180	13320	12710	17130	9230	13180	13189.87	2.91	2105	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2592	50.73	5.05	12	0.13	259.00	2600.00	30150	20230613	-56.42	11590	20240206	13.37	15900	-17.36	20240109	11590	13.37	20240206	30150	-56.42	20230613	11590	13.37	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
64	20240522	101134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13320	140	2	1.06	240158860	18214	33.95	13180	13320	12710	17130	9230	13180	13185.40	2.91	4904	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2627	51.43	5.12	12	0.09	259.00	2600.00	30150	20230613	-55.82	11590	20240206	14.93	15900	-16.23	20240109	11590	14.93	20240206	30150	-55.82	20230613	11590	14.93	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
65	20240522	091137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13140	-40	5	-0.30	65966000	5039	9.39	13180	13210	12710	17130	9230	13180	13091.09	2.91	85	13566	13372	13026	12832	12486	13470	12930	99	3950	500	9220	10	1	19724328	2592	50.73	5.05	12	0.03	259.00	2600.00	30150	20230613	-56.42	11590	20240206	13.37	15900	-17.36	20240109	11590	13.37	20240206	30150	-56.42	20230613	11590	13.37	20240206	2.21	N	417010	500	98 억	573094	N	N	1	N	N
66	20240521	161118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	180	2	1.38	687985600	53408	130.81	13000	13220	12680	16900	9100	13000	12880.80	2.93	-4193	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2600	50.89	5.07	12	0.27	259.00	2600.00	30150	20230613	-56.29	11590	20240206	13.72	15900	-17.11	20240109	11590	13.72	20240206	30150	-56.29	20230613	11590	13.72	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
67	20240521	151130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	130	2	1.00	656578090	51026	124.97	13000	13170	12680	16900	9100	13000	12867.52	2.93	-4064	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2590	50.69	5.05	12	0.26	259.00	2600.00	30150	20230613	-56.45	11590	20240206	13.29	15900	-17.42	20240109	11590	13.29	20240206	30150	-56.45	20230613	11590	13.29	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
68	20240521	141131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	60	2	0.46	507741680	39620	97.04	13000	13100	12680	16900	9100	13000	12815.29	2.93	-6266	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2576	50.42	5.02	12	0.20	259.00	2600.00	30150	20230613	-56.68	11590	20240206	12.68	15900	-17.86	20240109	11590	12.68	20240206	30150	-56.68	20230613	11590	12.68	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
69	20240521	131130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-240	5	-1.85	369131050	28895	70.77	13000	13010	12680	16900	9100	13000	12774.91	2.93	-6188	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2517	49.27	4.91	12	0.15	259.00	2600.00	30150	20230613	-57.68	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	30150	-57.68	20230613	11590	10.09	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
70	20240521	121126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12710	-290	5	-2.23	344172630	26935	65.97	13000	13010	12680	16900	9100	13000	12777.90	2.93	-5581	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2507	49.07	4.89	12	0.14	259.00	2600.00	30150	20230613	-57.84	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	30150	-57.84	20230613	11590	9.66	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
71	20240521	111127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-240	5	-1.85	279336760	21832	53.47	13000	13010	12680	16900	9100	13000	12794.83	2.93	-2947	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2517	49.27	4.91	12	0.11	259.00	2600.00	30150	20230613	-57.68	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	30150	-57.68	20230613	11590	10.09	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
72	20240521	101128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-200	5	-1.54	192734380	15020	36.79	13000	13010	12700	16900	9100	13000	12831.85	2.93	-2273	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2525	49.42	4.92	12	0.08	259.00	2600.00	30150	20230613	-57.55	11590	20240206	10.44	15900	-19.50	20240109	11590	10.44	20240206	30150	-57.55	20230613	11590	10.44	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
73	20240521	091123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-100	5	-0.77	45276470	3498	8.57	13000	13010	12870	16900	9100	13000	12943.53	2.93	-639	13786	13392	13196	12802	12606	13295	12705	99	3900	500	9100	10	1	19724328	2544	49.81	4.96	12	0.02	259.00	2600.00	30150	20230613	-57.21	11590	20240206	11.30	15900	-18.87	20240109	11590	11.30	20240206	30150	-57.21	20230613	11590	11.30	20240206	2.19	N	417010	500	98 억	577290	N	N	1	N	N
74	20240517	161131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	-30	5	-0.22	891960250	65753	157.83	13510	13920	13300	17430	9390	13410	13565.34	2.96	3428	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2639	51.66	5.15	12	0.33	259.00	2600.00	30150	20230613	-55.62	11590	20240206	15.44	15900	-15.85	20240109	11590	15.44	20240206	30150	-55.62	20230613	11590	15.44	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
75	20240517	151134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	-40	5	-0.30	876298500	64582	155.02	13510	13920	13300	17430	9390	13410	13568.77	2.96	3863	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2637	51.62	5.14	12	0.33	259.00	2600.00	30150	20230613	-55.66	11590	20240206	15.36	15900	-15.91	20240109	11590	15.36	20240206	30150	-55.66	20230613	11590	15.36	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
76	20240517	141124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	80	2	0.60	828153280	60988	146.39	13510	13920	13300	17430	9390	13410	13578.95	2.96	3896	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2661	52.08	5.19	12	0.31	259.00	2600.00	30150	20230613	-55.26	11590	20240206	16.39	15900	-15.16	20240109	11590	16.39	20240206	30150	-55.26	20230613	11590	16.39	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
77	20240517	131116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	30	2	0.22	749619440	55154	132.39	13510	13920	13300	17430	9390	13410	13591.39	2.96	4234	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2651	51.89	5.17	12	0.28	259.00	2600.00	30150	20230613	-55.42	11590	20240206	15.96	15900	-15.47	20240109	11590	15.96	20240206	30150	-55.42	20230613	11590	15.96	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
78	20240517	121116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	-10	5	-0.07	637791980	46827	112.40	13510	13920	13350	17430	9390	13410	13620.18	2.96	3403	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2643	51.74	5.15	12	0.24	259.00	2600.00	30150	20230613	-55.56	11590	20240206	15.62	15900	-15.72	20240109	11590	15.62	20240206	30150	-55.56	20230613	11590	15.62	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
79	20240517	111116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	0	3	0.00	619170560	45438	109.07	13510	13920	13350	17430	9390	13410	13626.71	2.96	3810	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2645	51.78	5.16	12	0.23	259.00	2600.00	30150	20230613	-55.52	11590	20240206	15.70	15900	-15.66	20240109	11590	15.70	20240206	30150	-55.52	20230613	11590	15.70	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
80	20240517	101110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	110	2	0.82	432262180	31547	75.72	13510	13920	13410	17430	9390	13410	13702.16	2.96	4128	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2667	52.20	5.20	12	0.16	259.00	2600.00	30150	20230613	-55.16	11590	20240206	16.65	15900	-14.97	20240109	11590	16.65	20240206	30150	-55.16	20230613	11590	16.65	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
81	20240517	091117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	290	2	2.16	94619360	6942	16.66	13510	13920	13410	17430	9390	13410	13629.99	2.96	-81	14010	13710	13450	13150	12890	13580	13020	99	4020	500	9380	10	1	19724328	2702	52.90	5.27	12	0.04	259.00	2600.00	30150	20230613	-54.56	11590	20240206	18.21	15900	-13.84	20240109	11590	18.21	20240206	30150	-54.56	20230613	11590	18.21	20240206	2.16	N	417010	500	98 억	584749	N	N	0	N	N
82	20240516	161107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	80	2	0.60	554863750	41378	21.62	13550	13750	13190	17320	9340	13330	13409.63	3.01	-8382	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2645	51.78	5.16	12	0.21	259.00	2600.00	30150	20230613	-55.52	11590	20240206	15.70	15900	-15.66	20240109	11590	15.70	20240206	30150	-55.52	20230613	11590	15.70	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
83	20240516	151105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	50	2	0.38	528147470	39384	20.58	13550	13750	13190	17320	9340	13330	13410.20	3.01	-8028	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2639	51.66	5.15	12	0.20	259.00	2600.00	30150	20230613	-55.62	11590	20240206	15.44	15900	-15.85	20240109	11590	15.44	20240206	30150	-55.62	20230613	11590	15.44	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
84	20240516	141113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	-70	5	-0.53	432488190	32216	16.83	13550	13750	13190	17320	9340	13330	13424.64	3.01	-5127	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2615	51.20	5.10	12	0.16	259.00	2600.00	30150	20230613	-56.02	11590	20240206	14.41	15900	-16.60	20240109	11590	14.41	20240206	30150	-56.02	20230613	11590	14.41	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
85	20240516	131107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13270	-60	5	-0.45	411412490	30626	16.00	13550	13750	13190	17320	9340	13330	13433.44	3.01	-5057	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2617	51.24	5.10	12	0.16	259.00	2600.00	30150	20230613	-55.99	11590	20240206	14.50	15900	-16.54	20240109	11590	14.50	20240206	30150	-55.99	20230613	11590	14.50	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
86	20240516	121103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	90	2	0.68	355343830	26403	13.80	13550	13750	13190	17320	9340	13330	13458.46	3.01	-5820	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2647	51.81	5.16	12	0.13	259.00	2600.00	30150	20230613	-55.49	11590	20240206	15.79	15900	-15.60	20240109	11590	15.79	20240206	30150	-55.49	20230613	11590	15.79	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
87	20240516	111102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	40	2	0.30	265946430	19673	10.28	13550	13750	13340	17320	9340	13330	13518.35	3.01	-4057	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2637	51.62	5.14	12	0.10	259.00	2600.00	30150	20230613	-55.66	11590	20240206	15.36	15900	-15.91	20240109	11590	15.36	20240206	30150	-55.66	20230613	11590	15.36	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
88	20240516	101106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	120	2	0.90	223796120	16522	8.63	13550	13750	13370	17320	9340	13330	13545.34	3.01	-1767	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2653	51.93	5.17	12	0.08	259.00	2600.00	30150	20230613	-55.39	11590	20240206	16.05	15900	-15.41	20240109	11590	16.05	20240206	30150	-55.39	20230613	11590	16.05	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
89	20240516	091106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	200	2	1.50	104316620	7656	4.00	13550	13750	13490	17320	9340	13330	13625.47	3.01	408	14583	13956	13233	12606	11883	14270	12920	99	3990	500	9330	10	1	19724328	2669	52.24	5.20	12	0.04	259.00	2600.00	30150	20230613	-55.12	11590	20240206	16.74	15900	-14.91	20240109	11590	16.74	20240206	30150	-55.12	20230613	11590	16.74	20240206	2.15	N	417010	500	98 억	594397	N	N	1	N	N
90	20240514	161119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	730	2	5.79	2561876880	190808	574.50	12510	13860	12510	16380	8820	12600	13426.48	2.78	20414	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2629	51.47	5.13	12	0.97	259.00	2600.00	30150	20230613	-55.79	11590	20240206	15.01	15900	-16.16	20240109	11590	15.01	20240206	30150	-55.79	20230613	11590	15.01	20240206	2.14	N	417010	500	98 억	549261	N	N	1	N	N
91	20240514	151121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	800	2	6.35	2515602220	187345	564.07	12510	13860	12510	16380	8820	12600	13427.65	2.78	21454	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2643	51.74	5.15	12	0.95	259.00	2600.00	30150	20230613	-55.56	11590	20240206	15.62	15900	-15.72	20240109	11590	15.62	20240206	30150	-55.56	20230613	11590	15.62	20240206	2.14	N	417010	500	98 억	549261	N	N	8	N	N
92	20240514	141121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	820	2	6.51	2313770570	172318	518.83	12510	13860	12510	16380	8820	12600	13427.33	2.78	23168	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2647	51.81	5.16	12	0.87	259.00	2600.00	30150	20230613	-55.49	11590	20240206	15.79	15900	-15.60	20240109	11590	15.79	20240206	30150	-55.49	20230613	11590	15.79	20240206	2.14	N	417010	500	98 억	549261	N	N	8	N	N
93	20240514	131122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	1010	2	8.02	1573547990	118013	355.32	12510	13650	12510	16380	8820	12600	13333.68	2.78	22324	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2684	52.55	5.23	12	0.60	259.00	2600.00	30150	20230613	-54.86	11590	20240206	17.43	15900	-14.40	20240109	11590	17.43	20240206	30150	-54.86	20230613	11590	17.43	20240206	2.14	N	417010	500	98 억	549261	N	N	8	N	N
94	20240514	121117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	910	2	7.22	1252142160	94220	283.68	12510	13560	12510	16380	8820	12600	13289.56	2.78	11473	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2665	52.16	5.20	12	0.48	259.00	2600.00	30150	20230613	-55.19	11590	20240206	16.57	15900	-15.03	20240109	11590	16.57	20240206	30150	-55.19	20230613	11590	16.57	20240206	2.14	N	417010	500	98 억	549261	N	N	8	N	N
95	20240514	111119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	800	2	6.35	1060670520	79979	240.81	12510	13560	12510	16380	8820	12600	13261.86	2.78	7532	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2643	51.74	5.15	12	0.41	259.00	2600.00	30150	20230613	-55.56	11590	20240206	15.62	15900	-15.72	20240109	11590	15.62	20240206	30150	-55.56	20230613	11590	15.62	20240206	2.14	N	417010	500	98 억	549261	N	N	8	N	N
96	20240514	101117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	850	2	6.75	772612120	58546	176.27	12510	13510	12510	16380	8820	12600	13196.67	2.78	5538	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2653	51.93	5.17	12	0.30	259.00	2600.00	30150	20230613	-55.39	11590	20240206	16.05	15900	-15.41	20240109	11590	16.05	20240206	30150	-55.39	20230613	11590	16.05	20240206	2.14	N	417010	500	98 억	549261	N	N	8	N	N
97	20240514	091118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	470	2	3.73	169094680	13142	39.57	12510	13150	12510	16380	8820	12600	12866.74	2.78	-3325	13033	12816	12663	12446	12293	12740	12370	99	3780	500	8820	10	1	19724328	2578	50.46	5.03	12	0.07	259.00	2600.00	30150	20230613	-56.65	11590	20240206	12.77	15900	-17.80	20240109	11590	12.77	20240206	30150	-56.65	20230613	11590	12.77	20240206	2.14	N	417010	500	98 억	549261	N	N	8	N	N
98	20240513	161116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12600	-170	5	-1.33	419144910	33079	74.80	12770	12880	12510	16600	8940	12770	12671.04	2.82	-14149	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2485	48.65	4.85	12	0.17	259.00	2600.00	30150	20230613	-58.21	11590	20240206	8.71	15900	-20.75	20240109	11590	8.71	20240206	30150	-58.21	20230613	11590	8.71	20240206	2.16	N	417010	500	98 억	556800	N	N	8	N	N
99	20240513	151119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	-140	5	-1.10	404294430	31897	72.12	12770	12880	12510	16600	8940	12770	12675.00	2.82	-14055	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2491	48.76	4.86	12	0.16	259.00	2600.00	30150	20230613	-58.11	11590	20240206	8.97	15900	-20.57	20240109	11590	8.97	20240206	30150	-58.11	20230613	11590	8.97	20240206	2.16	N	417010	500	98 억	556800	N	N	7	N	N
100	20240513	141119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12640	-130	5	-1.02	345078190	27198	61.50	12770	12880	12510	16600	8940	12770	12687.63	2.82	-12700	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2493	48.80	4.86	12	0.14	259.00	2600.00	30150	20230613	-58.08	11590	20240206	9.06	15900	-20.50	20240109	11590	9.06	20240206	30150	-58.08	20230613	11590	9.06	20240206	2.16	N	417010	500	98 억	556800	N	N	7	N	N
101	20240513	131113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12690	-80	5	-0.63	307976300	24260	54.85	12770	12880	12510	16600	8940	12770	12694.82	2.82	-10651	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2503	49.00	4.88	12	0.12	259.00	2600.00	30150	20230613	-57.91	11590	20240206	9.49	15900	-20.19	20240109	11590	9.49	20240206	30150	-57.91	20230613	11590	9.49	20240206	2.16	N	417010	500	98 억	556800	N	N	7	N	N
102	20240513	121117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	-140	5	-1.10	259641690	20441	46.22	12770	12880	12510	16600	8940	12770	12702.01	2.82	-9908	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2491	48.76	4.86	12	0.10	259.00	2600.00	30150	20230613	-58.11	11590	20240206	8.97	15900	-20.57	20240109	11590	8.97	20240206	30150	-58.11	20230613	11590	8.97	20240206	2.16	N	417010	500	98 억	556800	N	N	7	N	N
103	20240513	111115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	-90	5	-0.70	214807630	16905	38.22	12770	12880	12510	16600	8940	12770	12706.75	2.82	-9776	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2501	48.96	4.88	12	0.09	259.00	2600.00	30150	20230613	-57.94	11590	20240206	9.40	15900	-20.25	20240109	11590	9.40	20240206	30150	-57.94	20230613	11590	9.40	20240206	2.16	N	417010	500	98 억	556800	N	N	7	N	N
104	20240513	101115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	-90	5	-0.70	192454250	15140	34.23	12770	12880	12510	16600	8940	12770	12711.64	2.82	-8656	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2501	48.96	4.88	12	0.08	259.00	2600.00	30150	20230613	-57.94	11590	20240206	9.40	15900	-20.25	20240109	11590	9.40	20240206	30150	-57.94	20230613	11590	9.40	20240206	2.16	N	417010	500	98 억	556800	N	N	7	N	N
105	20240513	091118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12600	-170	5	-1.33	72798220	5735	12.97	12770	12880	12510	16600	8940	12770	12693.67	2.82	-3993	13196	12982	12836	12622	12476	13090	12730	99	3830	500	8930	10	1	19724328	2485	48.65	4.85	12	0.03	259.00	2600.00	30150	20230613	-58.21	11590	20240206	8.71	15900	-20.75	20240109	11590	8.71	20240206	30150	-58.21	20230613	11590	8.71	20240206	2.16	N	417010	500	98 억	556800	N	N	7	N	N
106	20240510	161044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	-60	5	-0.47	562413150	44123	86.94	12690	13050	12690	16670	8990	12830	12746.42	2.89	-12539	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2519	49.31	4.91	12	0.22	259.00	2600.00	30150	20230613	-57.65	11590	20240206	10.18	15900	-19.69	20240109	11590	10.18	20240206	30150	-57.65	20230613	11590	10.18	20240206	2.14	N	417010	500	98 억	569336	N	N	7	N	N
107	20240510	151052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-10	5	-0.08	532489460	41785	82.33	12690	13050	12690	16670	8990	12830	12743.56	2.89	-11067	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2529	49.50	4.93	12	0.21	259.00	2600.00	30150	20230613	-57.48	11590	20240206	10.61	15900	-19.37	20240109	11590	10.61	20240206	30150	-57.48	20230613	11590	10.61	20240206	2.14	N	417010	500	98 억	569336	N	N	5	N	N
108	20240510	141056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12720	-110	5	-0.86	470923690	36971	72.84	12690	13050	12690	16670	8990	12830	12737.65	2.89	-8889	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2509	49.11	4.89	12	0.19	259.00	2600.00	30150	20230613	-57.81	11590	20240206	9.75	15900	-20.00	20240109	11590	9.75	20240206	30150	-57.81	20230613	11590	9.75	20240206	2.14	N	417010	500	98 억	569336	N	N	5	N	N
109	20240510	131045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-80	5	-0.62	424619530	33328	65.67	12690	13050	12690	16670	8990	12830	12740.62	2.89	-7441	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2515	49.23	4.90	12	0.17	259.00	2600.00	30150	20230613	-57.71	11590	20240206	10.01	15900	-19.81	20240109	11590	10.01	20240206	30150	-57.71	20230613	11590	10.01	20240206	2.14	N	417010	500	98 억	569336	N	N	5	N	N
110	20240510	121041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-80	5	-0.62	365617070	28693	56.53	12690	13050	12690	16670	8990	12830	12742.38	2.89	-6593	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2515	49.23	4.90	12	0.15	259.00	2600.00	30150	20230613	-57.71	11590	20240206	10.01	15900	-19.81	20240109	11590	10.01	20240206	30150	-57.71	20230613	11590	10.01	20240206	2.14	N	417010	500	98 억	569336	N	N	5	N	N
111	20240510	111046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12720	-110	5	-0.86	316903590	24864	48.99	12690	13050	12690	16670	8990	12830	12745.48	2.89	-5463	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2509	49.11	4.89	12	0.13	259.00	2600.00	30150	20230613	-57.81	11590	20240206	9.75	15900	-20.00	20240109	11590	9.75	20240206	30150	-57.81	20230613	11590	9.75	20240206	2.14	N	417010	500	98 억	569336	N	N	5	N	N
112	20240510	101045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12710	-120	5	-0.94	269535140	21150	41.67	12690	13050	12690	16670	8990	12830	12743.98	2.89	-3678	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2507	49.07	4.89	12	0.11	259.00	2600.00	30150	20230613	-57.84	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	30150	-57.84	20230613	11590	9.66	20240206	2.14	N	417010	500	98 억	569336	N	N	5	N	N
113	20240510	091049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	-100	5	-0.78	126253880	9918	19.54	12690	13050	12690	16670	8990	12830	12729.77	2.89	1406	13456	13142	12986	12672	12516	13065	12595	99	3840	500	8980	10	1	19724328	2511	49.15	4.90	12	0.05	259.00	2600.00	30150	20230613	-57.78	11590	20240206	9.84	15900	-19.94	20240109	11590	9.84	20240206	30150	-57.78	20230613	11590	9.84	20240206	2.14	N	417010	500	98 억	569336	N	N	5	N	N
114	20240509	161108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	-270	5	-2.06	642759110	49686	185.62	13040	13300	12830	17030	9170	13100	12936.44	2.95	-20936	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2531	49.54	4.93	12	0.25	259.00	2600.00	30150	20230613	-57.45	11590	20240206	10.70	15900	-19.31	20240109	11590	10.70	20240206	30150	-57.45	20230613	11590	10.70	20240206	2.25	N	417010	500	98 억	582157	N	N	5	N	N
115	20240509	151104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12840	-260	5	-1.98	623001140	48147	179.87	13040	13300	12830	17030	9170	13100	12939.56	2.95	-20171	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2533	49.58	4.94	12	0.24	259.00	2600.00	30150	20230613	-57.41	11590	20240206	10.79	15900	-19.25	20240109	11590	10.79	20240206	30150	-57.41	20230613	11590	10.79	20240206	2.25	N	417010	500	98 억	582157	N	N	6	N	N
116	20240509	140942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	-250	5	-1.91	535121350	41304	154.31	13040	13300	12840	17030	9170	13100	12955.68	2.95	-15430	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2535	49.61	4.94	12	0.21	259.00	2600.00	30150	20230613	-57.38	11590	20240206	10.87	15900	-19.18	20240109	11590	10.87	20240206	30150	-57.38	20230613	11590	10.87	20240206	2.25	N	417010	500	98 억	582157	N	N	6	N	N
117	20240509	131048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	-180	5	-1.37	365694390	28144	105.14	13040	13300	12900	17030	9170	13100	12993.69	2.95	-4364	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2548	49.88	4.97	12	0.14	259.00	2600.00	30150	20230613	-57.15	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	30150	-57.15	20230613	11590	11.48	20240206	2.25	N	417010	500	98 억	582157	N	N	6	N	N
118	20240509	121043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	-150	5	-1.15	310316600	23856	89.12	13040	13300	12900	17030	9170	13100	13007.91	2.95	-2329	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2554	50.00	4.98	12	0.12	259.00	2600.00	30150	20230613	-57.05	11590	20240206	11.73	15900	-18.55	20240109	11590	11.73	20240206	30150	-57.05	20230613	11590	11.73	20240206	2.25	N	417010	500	98 억	582157	N	N	6	N	N
119	20240509	111028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	-80	5	-0.61	285960750	21974	82.09	13040	13300	12900	17030	9170	13100	13013.60	2.95	-1318	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2568	50.27	5.01	12	0.11	259.00	2600.00	30150	20230613	-56.82	11590	20240206	12.34	15900	-18.11	20240109	11590	12.34	20240206	30150	-56.82	20230613	11590	12.34	20240206	2.25	N	417010	500	98 억	582157	N	N	6	N	N
120	20240509	101032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	-70	5	-0.53	218232810	16750	62.58	13040	13300	12900	17030	9170	13100	13028.82	2.95	203	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2570	50.31	5.01	12	0.08	259.00	2600.00	30150	20230613	-56.78	11590	20240206	12.42	15900	-18.05	20240109	11590	12.42	20240206	30150	-56.78	20230613	11590	12.42	20240206	2.25	N	417010	500	98 억	582157	N	N	6	N	N
121	20240509	091033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	0	3	0.00	33180900	2528	9.44	13040	13300	13040	17030	9170	13100	13125.36	2.95	-78	13393	13246	13143	12996	12893	13225	12975	99	3930	500	9170	10	1	19724328	2584	50.58	5.04	12	0.01	259.00	2600.00	30150	20230613	-56.55	11590	20240206	13.03	15900	-17.61	20240109	11590	13.03	20240206	30150	-56.55	20230613	11590	13.03	20240206	2.25	N	417010	500	98 억	582157	N	N	6	N	N
122	20240508	161022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	-120	5	-0.91	347617210	26539	98.86	13100	13290	13040	17180	9260	13220	13098.35	2.98	-5619	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2584	50.58	5.04	12	0.13	259.00	2600.00	30150	20230613	-56.55	11590	20240206	13.03	15900	-17.61	20240109	11590	13.03	20240206	30150	-56.55	20230613	11590	13.03	20240206	2.28	N	417010	500	98 억	587784	N	N	6	N	N
123	20240508	151026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	-110	5	-0.83	341892240	26102	97.23	13100	13290	13040	17180	9260	13220	13098.32	2.98	-5382	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2586	50.62	5.04	12	0.13	259.00	2600.00	30150	20230613	-56.52	11590	20240206	13.11	15900	-17.55	20240109	11590	13.11	20240206	30150	-56.52	20230613	11590	13.11	20240206	2.28	N	417010	500	98 억	587784	N	N	13	N	N
124	20240508	141020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	-170	5	-1.29	290216070	22154	82.52	13100	13290	13040	17180	9260	13220	13099.94	2.98	-6118	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2574	50.39	5.02	12	0.11	259.00	2600.00	30150	20230613	-56.72	11590	20240206	12.60	15900	-17.92	20240109	11590	12.60	20240206	30150	-56.72	20230613	11590	12.60	20240206	2.28	N	417010	500	98 억	587784	N	N	13	N	N
125	20240508	131018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	-150	5	-1.13	206216600	15724	58.57	13100	13290	13040	17180	9260	13220	13114.77	2.98	-7591	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2578	50.46	5.03	12	0.08	259.00	2600.00	30150	20230613	-56.65	11590	20240206	12.77	15900	-17.80	20240109	11590	12.77	20240206	30150	-56.65	20230613	11590	12.77	20240206	2.28	N	417010	500	98 억	587784	N	N	13	N	N
126	20240508	121017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	-180	5	-1.36	182035500	13871	51.67	13100	13290	13040	17180	9260	13220	13123.46	2.98	-7187	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2572	50.35	5.02	12	0.07	259.00	2600.00	30150	20230613	-56.75	11590	20240206	12.51	15900	-17.99	20240109	11590	12.51	20240206	30150	-56.75	20230613	11590	12.51	20240206	2.28	N	417010	500	98 억	587784	N	N	13	N	N
127	20240508	111057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	-150	5	-1.13	126950750	9656	35.97	13100	13290	13070	17180	9260	13220	13147.34	2.98	-5742	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2578	50.46	5.03	12	0.05	259.00	2600.00	30150	20230613	-56.65	11590	20240206	12.77	15900	-17.80	20240109	11590	12.77	20240206	30150	-56.65	20230613	11590	12.77	20240206	2.28	N	417010	500	98 억	587784	N	N	13	N	N
128	20240508	101029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13140	-80	5	-0.61	85598210	6499	24.21	13100	13290	13100	17180	9260	13220	13170.98	2.98	-3978	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2592	50.73	5.05	12	0.03	259.00	2600.00	30150	20230613	-56.42	11590	20240206	13.37	15900	-17.36	20240109	11590	13.37	20240206	30150	-56.42	20230613	11590	13.37	20240206	2.28	N	417010	500	98 억	587784	N	N	13	N	N
129	20240508	091033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	-60	5	-0.45	16483410	1256	4.68	13100	13170	13100	17180	9260	13220	13123.73	2.98	-55	13773	13496	13323	13046	12873	13410	12960	99	3960	500	9250	10	1	19724328	2596	50.81	5.06	12	0.01	259.00	2600.00	30150	20230613	-56.35	11590	20240206	13.55	15900	-17.23	20240109	11590	13.55	20240206	30150	-56.35	20230613	11590	13.55	20240206	2.28	N	417010	500	98 억	587784	N	N	13	N	N
130	20240503	161052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	70	2	0.52	391982700	29013	102.48	13350	13730	13350	17350	9350	13350	13510.65	2.98	7838	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2647	51.81	5.16	12	0.15	259.00	2600.00	30150	20230613	-55.49	11590	20240206	15.79	15900	-15.60	20240109	11590	15.79	20240206	30150	-55.49	20230613	11590	15.79	20240206	2.22	N	417010	500	98 억	588178	N	N	13	N	N
131	20240503	151052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	30	2	0.22	364504000	26961	95.23	13350	13730	13350	17350	9350	13350	13519.68	2.98	7136	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2639	51.66	5.15	12	0.14	259.00	2600.00	30150	20230613	-55.62	11590	20240206	15.44	15900	-15.85	20240109	11590	15.44	20240206	30150	-55.62	20230613	11590	15.44	20240206	2.22	N	417010	500	98 억	588178	N	N	0	N	N
132	20240503	141054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13460	110	2	0.82	272315490	20081	70.93	13350	13730	13350	17350	9350	13350	13560.85	2.98	5283	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2655	51.97	5.18	12	0.10	259.00	2600.00	30150	20230613	-55.36	11590	20240206	16.13	15900	-15.35	20240109	11590	16.13	20240206	30150	-55.36	20230613	11590	16.13	20240206	2.22	N	417010	500	98 억	588178	N	N	0	N	N
133	20240503	131053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	120	2	0.90	240502330	17722	62.60	13350	13730	13350	17350	9350	13350	13570.83	2.98	4347	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2657	52.01	5.18	12	0.09	259.00	2600.00	30150	20230613	-55.32	11590	20240206	16.22	15900	-15.28	20240109	11590	16.22	20240206	30150	-55.32	20230613	11590	16.22	20240206	2.22	N	417010	500	98 억	588178	N	N	0	N	N
134	20240503	121050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13460	110	2	0.82	228317570	16818	59.40	13350	13730	13350	17350	9350	13350	13575.79	2.98	4066	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2655	51.97	5.18	12	0.09	259.00	2600.00	30150	20230613	-55.36	11590	20240206	16.13	15900	-15.35	20240109	11590	16.13	20240206	30150	-55.36	20230613	11590	16.13	20240206	2.22	N	417010	500	98 억	588178	N	N	0	N	N
135	20240503	111049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	100	2	0.75	203432110	14966	52.86	13350	13730	13350	17350	9350	13350	13592.95	2.98	3460	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2653	51.93	5.17	12	0.08	259.00	2600.00	30150	20230613	-55.39	11590	20240206	16.05	15900	-15.41	20240109	11590	16.05	20240206	30150	-55.39	20230613	11590	16.05	20240206	2.22	N	417010	500	98 억	588178	N	N	0	N	N
136	20240503	101045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13720	370	2	2.77	123731670	9085	32.09	13350	13730	13350	17350	9350	13350	13619.34	2.98	3284	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2706	52.97	5.28	12	0.05	259.00	2600.00	30150	20230613	-54.49	11590	20240206	18.38	15900	-13.71	20240109	11590	18.38	20240206	30150	-54.49	20230613	11590	18.38	20240206	2.22	N	417010	500	98 억	588178	N	N	0	N	N
137	20240503	091042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	190	2	1.42	22860010	1699	6.00	13350	13550	13350	17350	9350	13350	13454.98	2.98	690	13736	13542	13436	13242	13136	13490	13190	99	4000	500	9340	10	1	19724328	2671	52.28	5.21	12	0.01	259.00	2600.00	30150	20230613	-55.09	11590	20240206	16.82	15900	-14.84	20240109	11590	16.82	20240206	30150	-55.09	20230613	11590	16.82	20240206	2.22	N	417010	500	98 억	588178	N	N	0	N	N
138	20240502	161034	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	-330	5	-2.41	379804740	28312	38.85	13630	13630	13330	17780	9580	13680	13415.44	3.01	-6427	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2633	51.54	5.13	12	0.14	259.00	2600.00	30150	20230613	-55.72	11590	20240206	15.19	15900	-16.04	20240109	11590	15.19	20240206	30150	-55.72	20230613	11590	15.19	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N
139	20240502	151041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-230	5	-1.68	351670770	26207	35.97	13630	13630	13330	17780	9580	13680	13418.96	3.01	-5467	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2653	51.93	5.17	12	0.13	259.00	2600.00	30150	20230613	-55.39	11590	20240206	16.05	15900	-15.41	20240109	11590	16.05	20240206	30150	-55.39	20230613	11590	16.05	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N
140	20240502	141038	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	-340	5	-2.49	321591690	23959	32.88	13630	13630	13330	17780	9580	13680	13422.58	3.01	-4744	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2631	51.51	5.13	12	0.12	259.00	2600.00	30150	20230613	-55.75	11590	20240206	15.10	15900	-16.10	20240109	11590	15.10	20240206	30150	-55.75	20230613	11590	15.10	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N
141	20240502	131031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	-320	5	-2.34	272509490	20282	27.83	13630	13630	13350	17780	9580	13680	13436.03	3.01	-4102	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2635	51.58	5.14	12	0.10	259.00	2600.00	30150	20230613	-55.69	11590	20240206	15.27	15900	-15.97	20240109	11590	15.27	20240206	30150	-55.69	20230613	11590	15.27	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N
142	20240502	121030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	-310	5	-2.27	226665690	16855	23.13	13630	13630	13350	17780	9580	13680	13447.98	3.01	-2786	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2637	51.62	5.14	12	0.09	259.00	2600.00	30150	20230613	-55.66	11590	20240206	15.36	15900	-15.91	20240109	11590	15.36	20240206	30150	-55.66	20230613	11590	15.36	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N
143	20240502	111029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	-240	5	-1.75	203469020	15120	20.75	13630	13630	13360	17780	9580	13680	13456.95	3.01	-1887	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2651	51.89	5.17	12	0.08	259.00	2600.00	30150	20230613	-55.42	11590	20240206	15.96	15900	-15.47	20240109	11590	15.96	20240206	30150	-55.42	20230613	11590	15.96	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N
144	20240502	101028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	-260	5	-1.90	177503690	13184	18.09	13630	13630	13360	17780	9580	13680	13463.57	3.01	-1026	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2647	51.81	5.16	12	0.07	259.00	2600.00	30150	20230613	-55.49	11590	20240206	15.79	15900	-15.60	20240109	11590	15.79	20240206	30150	-55.49	20230613	11590	15.79	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N
145	20240502	091026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-160	5	-1.17	47391540	3508	4.81	13630	13630	13470	17780	9580	13680	13509.56	3.01	-610	14386	14032	13716	13362	13046	14210	13540	99	4100	500	9570	10	1	19724328	2667	52.20	5.20	12	0.02	259.00	2600.00	30150	20230613	-55.16	11590	20240206	16.65	15900	-14.97	20240109	11590	16.65	20240206	30150	-55.16	20230613	11590	16.65	20240206	2.22	N	417010	500	98 억	594477	N	N	13	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History