KissMeData/144960/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 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	investmentCareful	shortOverheated
2	20240531	160908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6000	-70	5	-1.15	944091540	155325	167.88	6030	6250	5980	7890	4250	6070	6078.22	4.19	-25109	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2622	13.61	1.02	12	0.36	441.00	5880.00	7490	20230706	-19.89	4660	20231031	28.76	6600	-9.09	20240513	4745	26.45	20240313	7490	-19.89	20230706	4660	28.76	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
3	20240531	150907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-20	5	-0.33	884708030	145448	157.21	6030	6250	5980	7890	4250	6070	6082.64	4.19	-20887	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2643	13.72	1.03	12	0.33	441.00	5880.00	7490	20230706	-19.23	4660	20231031	29.83	6600	-8.33	20240513	4745	27.50	20240313	7490	-19.23	20230706	4660	29.83	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
4	20240531	140906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	20	2	0.33	601756370	98479	106.44	6030	6250	6030	7890	4250	6070	6110.50	4.19	-4087	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2661	13.81	1.04	12	0.23	441.00	5880.00	7490	20230706	-18.69	4660	20231031	30.69	6600	-7.73	20240513	4745	28.35	20240313	7490	-18.69	20230706	4660	30.69	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
5	20240531	130911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	0	3	0.00	587752230	96175	103.95	6030	6250	6030	7890	4250	6070	6111.28	4.19	-3320	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2652	13.76	1.03	12	0.22	441.00	5880.00	7490	20230706	-18.96	4660	20231031	30.26	6600	-8.03	20240513	4745	27.92	20240313	7490	-18.96	20230706	4660	30.26	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
6	20240531	120916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	30	2	0.49	561482800	91853	99.28	6030	6250	6030	7890	4250	6070	6112.84	4.19	-3130	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2665	13.83	1.04	12	0.21	441.00	5880.00	7490	20230706	-18.56	4660	20231031	30.90	6600	-7.58	20240513	4745	28.56	20240313	7490	-18.56	20230706	4660	30.90	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
7	20240531	110911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	10	2	0.16	532374850	87077	94.12	6030	6250	6030	7890	4250	6070	6113.84	4.19	-2744	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2657	13.79	1.03	12	0.20	441.00	5880.00	7490	20230706	-18.83	4660	20231031	30.47	6600	-7.88	20240513	4745	28.13	20240313	7490	-18.83	20230706	4660	30.47	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
8	20240531	100909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	20	2	0.33	380550650	62157	67.18	6030	6250	6030	7890	4250	6070	6122.41	4.19	-13394	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2661	13.81	1.04	12	0.14	441.00	5880.00	7490	20230706	-18.69	4660	20231031	30.69	6600	-7.73	20240513	4745	28.35	20240313	7490	-18.69	20230706	4660	30.69	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
9	20240531	090910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	20	2	0.33	50382250	8283	8.95	6030	6130	6030	7890	4250	6070	6082.61	4.19	-2633	6203	6136	6053	5986	5903	6095	5945	44	1820	100	4240	10	1	43692624	2661	13.81	1.04	12	0.02	441.00	5880.00	7490	20230706	-18.69	4660	20231031	30.69	6600	-7.73	20240513	4745	28.35	20240313	7490	-18.69	20230706	4660	30.69	20231031	1.98	N	144960	100	43 억	1831817	N	N	N	N
10	20240530	160904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	0	3	0.00	549951580	91058	45.36	6100	6120	5970	7890	4250	6070	6039.55	4.16	13509	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2652	13.76	1.03	12	0.21	441.00	5880.00	7490	20230706	-18.96	4660	20231031	30.26	6600	-8.03	20240513	4745	27.92	20240313	7490	-18.96	20230706	4660	30.26	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
11	20240530	150906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	10	2	0.16	532968800	88262	43.97	6100	6120	5970	7890	4250	6070	6038.49	4.16	12783	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2657	13.79	1.03	12	0.20	441.00	5880.00	7490	20230706	-18.83	4660	20231031	30.47	6600	-7.88	20240513	4745	28.13	20240313	7490	-18.83	20230706	4660	30.47	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
12	20240530	140905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	10	2	0.16	515016400	85304	42.50	6100	6120	5970	7890	4250	6070	6037.42	4.16	12353	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2657	13.79	1.03	12	0.20	441.00	5880.00	7490	20230706	-18.83	4660	20231031	30.47	6600	-7.88	20240513	4745	28.13	20240313	7490	-18.83	20230706	4660	30.47	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
13	20240530	130906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	40	2	0.66	421889950	69912	34.83	6100	6120	5970	7890	4250	6070	6034.59	4.16	11051	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2670	13.85	1.04	12	0.16	441.00	5880.00	7490	20230706	-18.42	4660	20231031	31.12	6600	-7.42	20240513	4745	28.77	20240313	7490	-18.42	20230706	4660	31.12	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
14	20240530	120904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	30	2	0.49	380388590	63099	31.44	6100	6110	5970	7890	4250	6070	6028.44	4.16	6651	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2665	13.83	1.04	12	0.14	441.00	5880.00	7490	20230706	-18.56	4660	20231031	30.90	6600	-7.58	20240513	4745	28.56	20240313	7490	-18.56	20230706	4660	30.90	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
15	20240530	110905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	10	2	0.16	290197880	48226	24.03	6100	6100	5970	7890	4250	6070	6017.46	4.16	4569	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2657	13.79	1.03	12	0.11	441.00	5880.00	7490	20230706	-18.83	4660	20231031	30.47	6600	-7.88	20240513	4745	28.13	20240313	7490	-18.83	20230706	4660	30.47	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
16	20240530	100905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	-10	5	-0.16	231306630	38475	19.17	6100	6100	5970	7890	4250	6070	6011.87	4.16	2671	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2648	13.74	1.03	12	0.09	441.00	5880.00	7490	20230706	-19.09	4660	20231031	30.04	6600	-8.18	20240513	4745	27.71	20240313	7490	-19.09	20230706	4660	30.04	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
17	20240530	090906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-30	5	-0.49	27677910	4571	2.28	6100	6100	6000	7890	4250	6070	6055.11	4.16	-446	6203	6136	6043	5976	5883	6090	5930	44	1820	100	4240	10	1	43692624	2639	13.70	1.03	12	0.01	441.00	5880.00	7490	20230706	-19.36	4660	20231031	29.61	6600	-8.48	20240513	4745	27.29	20240313	7490	-19.36	20230706	4660	29.61	20231031	1.97	N	144960	100	43 억	1818338	N	N	N	N
18	20240529	160858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	-20	5	-0.33	1198968410	198692	98.02	6090	6110	5950	7910	4270	6090	6034.26	4.08	33533	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2652	13.76	1.03	12	0.45	441.00	5880.00	7490	20230706	-18.96	4660	20231031	30.26	6600	-8.03	20240513	4745	27.92	20240313	7490	-18.96	20230706	4660	30.26	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
19	20240529	150857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	-30	5	-0.49	1166848420	193400	95.41	6090	6110	5950	7910	4270	6090	6033.34	4.08	34409	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2648	13.74	1.03	12	0.44	441.00	5880.00	7490	20230706	-19.09	4660	20231031	30.04	6600	-8.18	20240513	4745	27.71	20240313	7490	-19.09	20230706	4660	30.04	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
20	20240529	140858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	-30	5	-0.49	980494990	162560	80.19	6090	6110	5950	7910	4270	6090	6031.59	4.08	28941	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2648	13.74	1.03	12	0.37	441.00	5880.00	7490	20230706	-19.09	4660	20231031	30.04	6600	-8.18	20240513	4745	27.71	20240313	7490	-19.09	20230706	4660	30.04	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
21	20240529	130900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	-70	5	-1.15	889335300	147451	72.74	6090	6110	5950	7910	4270	6090	6031.40	4.08	29170	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2630	13.65	1.02	12	0.34	441.00	5880.00	7490	20230706	-19.63	4660	20231031	29.18	6600	-8.79	20240513	4745	26.87	20240313	7490	-19.63	20230706	4660	29.18	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
22	20240529	120903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6030	-60	5	-0.99	836137590	138610	68.38	6090	6110	5950	7910	4270	6090	6032.30	4.08	28390	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2635	13.67	1.03	12	0.32	441.00	5880.00	7490	20230706	-19.49	4660	20231031	29.40	6600	-8.64	20240513	4745	27.08	20240313	7490	-19.49	20230706	4660	29.40	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
23	20240529	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6030	-60	5	-0.99	659254240	109136	53.84	6090	6110	5950	7910	4270	6090	6040.67	4.08	27246	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2635	13.67	1.03	12	0.25	441.00	5880.00	7490	20230706	-19.49	4660	20231031	29.40	6600	-8.64	20240513	4745	27.08	20240313	7490	-19.49	20230706	4660	29.40	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
24	20240529	100858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6010	-80	5	-1.31	409915670	67703	33.40	6090	6110	5950	7910	4270	6090	6054.62	4.08	5246	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2626	13.63	1.02	12	0.15	441.00	5880.00	7490	20230706	-19.76	4660	20231031	28.97	6600	-8.94	20240513	4745	26.66	20240313	7490	-19.76	20230706	4660	28.97	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
25	20240529	090855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	20	2	0.33	57477420	9450	4.66	6090	6110	6050	7910	4270	6090	6082.27	4.08	4988	6263	6176	6103	6016	5943	6140	5980	44	1820	100	4260	10	1	43692624	2670	13.85	1.04	12	0.02	441.00	5880.00	7490	20230706	-18.42	4660	20231031	31.12	6600	-7.42	20240513	4745	28.77	20240313	7490	-18.42	20230706	4660	31.12	20231031	2.10	N	144960	100	43 억	1784809	N	N	N	N
26	20240528	160852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	-60	5	-0.98	1232886780	201275	65.22	6110	6190	6030	7990	4310	6150	6125.42	4.02	25499	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2661	13.81	1.04	12	0.46	441.00	5880.00	7490	20230706	-18.69	4660	20231031	30.69	6600	-7.73	20240513	4745	28.35	20240313	7490	-18.69	20230706	4660	30.69	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
27	20240528	150855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	-70	5	-1.14	1155492450	188540	61.10	6110	6190	6030	7990	4310	6150	6128.63	4.02	21315	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2657	13.79	1.03	12	0.43	441.00	5880.00	7490	20230706	-18.83	4660	20231031	30.47	6600	-7.88	20240513	4745	28.13	20240313	7490	-18.83	20230706	4660	30.47	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
28	20240528	140856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	-40	5	-0.65	797508080	129654	42.01	6110	6190	6110	7990	4310	6150	6151.05	4.02	14435	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2670	13.85	1.04	12	0.30	441.00	5880.00	7490	20230706	-18.42	4660	20231031	31.12	6600	-7.42	20240513	4745	28.77	20240313	7490	-18.42	20230706	4660	31.12	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
29	20240528	130852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	0	3	0.00	724990010	117816	38.18	6110	6190	6110	7990	4310	6150	6153.58	4.02	15128	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2687	13.95	1.05	12	0.27	441.00	5880.00	7490	20230706	-17.89	4660	20231031	31.97	6600	-6.82	20240513	4745	29.61	20240313	7490	-17.89	20230706	4660	31.97	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
30	20240528	120853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6180	30	2	0.49	637333250	103561	33.56	6110	6190	6110	7990	4310	6150	6154.18	4.02	18510	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2700	14.01	1.05	12	0.24	441.00	5880.00	7490	20230706	-17.49	4660	20231031	32.62	6600	-6.36	20240513	4745	30.24	20240313	7490	-17.49	20230706	4660	32.62	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
31	20240528	110837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	0	3	0.00	536106860	87128	28.23	6110	6190	6110	7990	4310	6150	6153.09	4.02	14759	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2687	13.95	1.05	12	0.20	441.00	5880.00	7490	20230706	-17.89	4660	20231031	31.97	6600	-6.82	20240513	4745	29.61	20240313	7490	-17.89	20230706	4660	31.97	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
32	20240528	100854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6180	30	2	0.49	376525610	61211	19.84	6110	6190	6110	7990	4310	6150	6151.27	4.02	11718	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2700	14.01	1.05	12	0.14	441.00	5880.00	7490	20230706	-17.49	4660	20231031	32.62	6600	-6.36	20240513	4745	30.24	20240313	7490	-17.49	20230706	4660	32.62	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
33	20240528	090855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6180	30	2	0.49	37800660	6167	2.00	6110	6190	6110	7990	4310	6150	6129.51	4.02	2951	6423	6286	6143	6006	5863	6215	5935	44	1840	100	4300	10	1	43692624	2700	14.01	1.05	12	0.01	441.00	5880.00	7490	20230706	-17.49	4660	20231031	32.62	6600	-6.36	20240513	4745	30.24	20240313	7490	-17.49	20230706	4660	32.62	20231031	2.17	N	144960	100	43 억	1757810	N	N	N	N
34	20240527	160841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	-40	5	-0.65	1888684270	308492	100.44	6280	6280	6000	8040	4340	6190	6122.25	4.02	-2434	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2687	13.95	1.05	12	0.71	441.00	5880.00	7490	20230706	-17.89	4660	20231031	31.97	6600	-6.82	20240513	4745	29.61	20240313	7490	-17.89	20230706	4660	31.97	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
35	20240527	150855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6160	-30	5	-0.48	1828264630	298667	97.24	6280	6280	6000	8040	4340	6190	6121.41	4.02	-2600	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2691	13.97	1.05	12	0.68	441.00	5880.00	7490	20230706	-17.76	4660	20231031	32.19	6600	-6.67	20240513	4745	29.82	20240313	7490	-17.76	20230706	4660	32.19	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
36	20240527	140852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	-80	5	-1.29	1534420300	250630	81.60	6280	6280	6000	8040	4340	6190	6122.25	4.02	-10459	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2670	13.85	1.04	12	0.57	441.00	5880.00	7490	20230706	-18.42	4660	20231031	31.12	6600	-7.42	20240513	4745	28.77	20240313	7490	-18.42	20230706	4660	31.12	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
37	20240527	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6170	-20	5	-0.32	1421468980	232210	75.61	6280	6280	6000	8040	4340	6190	6121.48	4.02	-7065	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2696	13.99	1.05	12	0.53	441.00	5880.00	7490	20230706	-17.62	4660	20231031	32.40	6600	-6.52	20240513	4745	30.03	20240313	7490	-17.62	20230706	4660	32.40	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
38	20240527	120852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-150	5	-2.42	1179905880	192459	62.66	6280	6280	6030	8040	4340	6190	6130.69	4.02	-5703	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2639	13.70	1.03	12	0.44	441.00	5880.00	7490	20230706	-19.36	4660	20231031	29.61	6600	-8.48	20240513	4745	27.29	20240313	7490	-19.36	20230706	4660	29.61	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
39	20240527	110852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	-40	5	-0.65	959220010	156208	50.86	6280	6280	6030	8040	4340	6190	6140.66	4.02	-1884	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2687	13.95	1.05	12	0.36	441.00	5880.00	7490	20230706	-17.89	4660	20231031	31.97	6600	-6.82	20240513	4745	29.61	20240313	7490	-17.89	20230706	4660	31.97	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
40	20240527	100850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	-40	5	-0.65	753624040	122875	40.01	6280	6280	6030	8040	4340	6190	6133.26	4.02	3533	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2687	13.95	1.05	12	0.28	441.00	5880.00	7490	20230706	-17.89	4660	20231031	31.97	6600	-6.82	20240513	4745	29.61	20240313	7490	-17.89	20230706	4660	31.97	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
41	20240527	090851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	40	2	0.65	138940310	22423	7.30	6280	6280	6170	8040	4340	6190	6196.33	4.02	2613	6456	6322	6236	6102	6016	6280	6060	44	1850	100	4330	10	1	43692624	2722	14.13	1.06	12	0.05	441.00	5880.00	7490	20230706	-16.82	4660	20231031	33.69	6600	-5.61	20240513	4745	31.30	20240313	7490	-16.82	20230706	4660	33.69	20231031	2.14	N	144960	100	43 억	1757723	N	N	N	N
42	20240524	160804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6190	-100	5	-1.59	1920097440	307115	120.51	6280	6370	6150	8170	4410	6290	6252.09	3.95	29951	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2705	14.04	1.05	12	0.70	441.00	5880.00	7490	20230706	-17.36	4660	20231031	32.83	6600	-6.21	20240513	4745	30.45	20240313	7490	-17.36	20230706	4660	32.83	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
43	20240524	150804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-80	5	-1.27	1753744800	280286	109.98	6280	6370	6150	8170	4410	6290	6256.98	3.95	15980	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2713	14.08	1.06	12	0.64	441.00	5880.00	7490	20230706	-17.09	4660	20231031	33.26	6600	-5.91	20240513	4745	30.87	20240313	7490	-17.09	20230706	4660	33.26	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
44	20240524	140809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	-10	5	-0.16	1399675420	223230	87.59	6280	6370	6190	8170	4410	6290	6270.10	3.95	12135	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2744	14.24	1.07	12	0.51	441.00	5880.00	7490	20230706	-16.15	4660	20231031	34.76	6600	-4.85	20240513	4745	32.35	20240313	7490	-16.15	20230706	4660	34.76	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
45	20240524	130805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	-20	5	-0.32	1286641890	205238	80.53	6280	6370	6190	8170	4410	6290	6269.02	3.95	12846	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2740	14.22	1.07	12	0.47	441.00	5880.00	7490	20230706	-16.29	4660	20231031	34.55	6600	-5.00	20240513	4745	32.14	20240313	7490	-16.29	20230706	4660	34.55	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
46	20240524	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	30	2	0.48	1152576140	183826	72.13	6280	6370	6190	8170	4410	6290	6269.93	3.95	13250	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2761	14.33	1.07	12	0.42	441.00	5880.00	7490	20230706	-15.62	4660	20231031	35.62	6600	-4.24	20240513	4745	33.19	20240313	7490	-15.62	20230706	4660	35.62	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
47	20240524	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	-30	5	-0.48	1002009390	159956	62.76	6280	6370	6190	8170	4410	6290	6264.28	3.95	9950	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2735	14.20	1.06	12	0.37	441.00	5880.00	7490	20230706	-16.42	4660	20231031	34.33	6600	-5.15	20240513	4745	31.93	20240313	7490	-16.42	20230706	4660	34.33	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
48	20240524	100811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	20	2	0.32	800894220	127909	50.19	6280	6370	6190	8170	4410	6290	6261.44	3.95	10866	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2757	14.31	1.07	12	0.29	441.00	5880.00	7490	20230706	-15.75	4660	20231031	35.41	6600	-4.39	20240513	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
49	20240524	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	40	2	0.64	278413460	44233	17.36	6280	6370	6240	8170	4410	6290	6294.25	3.95	12222	6496	6392	6336	6232	6176	6365	6205	44	1880	100	4400	10	1	43692624	2766	14.35	1.08	12	0.10	441.00	5880.00	7490	20230706	-15.49	4660	20231031	35.84	6600	-4.09	20240513	4745	33.40	20240313	7490	-15.49	20230706	4660	35.84	20231031	2.15	N	144960	100	43 억	1727108	N	N	N	N
50	20240523	160803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	-150	5	-2.33	1610868710	254612	71.08	6440	6440	6280	8370	4510	6440	6326.76	3.98	-10783	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2748	14.26	1.07	12	0.58	441.00	5880.00	7490	20230706	-16.02	4530	20230516	38.85	6600	-4.70	20240513	4745	32.56	20240313	7490	-16.02	20230706	4660	34.98	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
51	20240523	150807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	-140	5	-2.17	1507785430	238228	66.51	6440	6440	6280	8370	4510	6440	6329.17	3.98	-15411	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2753	14.29	1.07	12	0.55	441.00	5880.00	7490	20230706	-15.89	4530	20230516	39.07	6600	-4.55	20240513	4745	32.77	20240313	7490	-15.89	20230706	4660	35.19	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
52	20240523	140810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	-110	5	-1.71	1343642790	212179	59.24	6440	6440	6280	8370	4510	6440	6332.59	3.98	-13267	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2766	14.35	1.08	12	0.49	441.00	5880.00	7490	20230706	-15.49	4530	20230516	39.74	6600	-4.09	20240513	4745	33.40	20240313	7490	-15.49	20230706	4660	35.84	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
53	20240523	130808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	-130	5	-2.02	1223748820	193193	53.94	6440	6440	6280	8370	4510	6440	6334.33	3.98	-11598	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2757	14.31	1.07	12	0.44	441.00	5880.00	7490	20230706	-15.75	4530	20230516	39.29	6600	-4.39	20240513	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
54	20240523	120803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	-100	5	-1.55	920717020	145237	40.55	6440	6440	6280	8370	4510	6440	6339.41	3.98	-20212	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2770	14.38	1.08	12	0.33	441.00	5880.00	7490	20230706	-15.35	4530	20230516	39.96	6600	-3.94	20240513	4745	33.61	20240313	7490	-15.35	20230706	4660	36.05	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
55	20240523	110802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	-120	5	-1.86	748003360	118048	32.96	6440	6440	6280	8370	4510	6440	6336.43	3.98	-19932	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2761	14.33	1.07	12	0.27	441.00	5880.00	7490	20230706	-15.62	4530	20230516	39.51	6600	-4.24	20240513	4745	33.19	20240313	7490	-15.62	20230706	4660	35.62	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
56	20240523	100804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	-100	5	-1.55	620573630	97875	27.32	6440	6440	6280	8370	4510	6440	6340.47	3.98	-19690	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2770	14.38	1.08	12	0.22	441.00	5880.00	7490	20230706	-15.35	4530	20230516	39.96	6600	-3.94	20240513	4745	33.61	20240313	7490	-15.35	20230706	4660	36.05	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
57	20240523	090807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6380	-60	5	-0.93	105109740	16485	4.60	6440	6440	6350	8370	4510	6440	6376.08	3.98	-5344	6620	6530	6410	6320	6200	6575	6365	44	1930	100	4500	10	1	43692624	2788	14.47	1.09	12	0.04	441.00	5880.00	7490	20230706	-14.82	4530	20230516	40.84	6600	-3.33	20240513	4745	34.46	20240313	7490	-14.82	20230706	4660	36.91	20231031	2.18	N	144960	100	43 억	1737148	N	N	N	N
58	20240522	160756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6440	120	2	1.90	2286982520	357462	110.66	6380	6500	6290	8210	4430	6320	6397.81	3.98	-2348	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2814	14.60	1.10	12	0.82	441.00	5880.00	7490	20230706	-14.02	4530	20230516	42.16	6600	-2.42	20240513	4745	35.72	20240313	7490	-14.02	20230706	4660	38.20	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
59	20240522	150802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6420	100	2	1.58	2101438670	328781	101.78	6380	6480	6290	8210	4430	6320	6391.61	3.98	-558	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2805	14.56	1.09	12	0.75	441.00	5880.00	7490	20230706	-14.29	4530	20230516	41.72	6600	-2.73	20240513	4745	35.30	20240313	7490	-14.29	20230706	4660	37.77	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
60	20240522	140803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	110	2	1.74	1903485290	298050	92.26	6380	6480	6290	8210	4430	6320	6386.46	3.98	9824	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2809	14.58	1.09	12	0.68	441.00	5880.00	7490	20230706	-14.15	4530	20230516	41.94	6600	-2.58	20240513	4745	35.51	20240313	7490	-14.15	20230706	4660	37.98	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
61	20240522	130800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6430	110	2	1.74	1494590170	234579	72.62	6380	6450	6290	8210	4430	6320	6371.37	3.98	3532	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2809	14.58	1.09	12	0.54	441.00	5880.00	7490	20230706	-14.15	4530	20230516	41.94	6600	-2.58	20240513	4745	35.51	20240313	7490	-14.15	20230706	4660	37.98	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
62	20240522	120857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6410	90	2	1.42	1403677570	220387	68.22	6380	6450	6290	8210	4430	6320	6369.15	3.98	-2643	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2801	14.54	1.09	12	0.50	441.00	5880.00	7490	20230706	-14.42	4530	20230516	41.50	6600	-2.88	20240513	4745	35.09	20240313	7490	-14.42	20230706	4660	37.55	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
63	20240522	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6410	90	2	1.42	1227169070	192721	59.66	6380	6450	6290	8210	4430	6320	6367.59	3.98	-5314	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2801	14.54	1.09	12	0.44	441.00	5880.00	7490	20230706	-14.42	4530	20230516	41.50	6600	-2.88	20240513	4745	35.09	20240313	7490	-14.42	20230706	4660	37.55	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
64	20240522	100802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	50	2	0.79	765523680	120741	37.38	6380	6430	6290	8210	4430	6320	6340.21	3.98	-15651	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2783	14.44	1.08	12	0.28	441.00	5880.00	7490	20230706	-14.95	4530	20230516	40.62	6600	-3.48	20240513	4745	34.25	20240313	7490	-14.95	20230706	4660	36.70	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
65	20240522	090803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6340	20	2	0.32	300084050	47377	14.67	6380	6430	6290	8210	4430	6320	6333.96	3.98	-20014	6560	6440	6320	6200	6080	6500	6260	44	1890	100	4420	10	1	43692624	2770	14.38	1.08	12	0.11	441.00	5880.00	7490	20230706	-15.35	4530	20230516	39.96	6600	-3.94	20240513	4745	33.61	20240313	7490	-15.35	20230706	4660	36.05	20231031	2.21	N	144960	100	43 억	1738853	N	N	N	N
66	20240521	160753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	80	2	1.28	2033572090	321499	50.30	6240	6440	6200	8110	4370	6240	6325.29	3.97	3693	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2761	14.33	1.07	12	0.74	441.00	5880.00	7490	20230706	-15.62	4530	20230516	39.51	6600	-4.24	20240513	4745	33.19	20240313	7490	-15.62	20230706	4660	35.62	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
67	20240521	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6300	60	2	0.96	1964508980	310532	48.58	6240	6440	6200	8110	4370	6240	6326.28	3.97	-126	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2753	14.29	1.07	12	0.71	441.00	5880.00	7490	20230706	-15.89	4530	20230516	39.07	6600	-4.55	20240513	4745	32.77	20240313	7490	-15.89	20230706	4660	35.19	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
68	20240521	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	70	2	1.12	1677555190	264925	41.45	6240	6440	6200	8110	4370	6240	6332.20	3.97	-3178	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2757	14.31	1.07	12	0.61	441.00	5880.00	7490	20230706	-15.75	4530	20230516	39.29	6600	-4.39	20240513	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
69	20240521	130758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	40	2	0.64	1587892420	250713	39.23	6240	6440	6200	8110	4370	6240	6333.52	3.97	-4191	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2744	14.24	1.07	12	0.57	441.00	5880.00	7490	20230706	-16.15	4530	20230516	38.63	6600	-4.85	20240513	4745	32.35	20240313	7490	-16.15	20230706	4660	34.76	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
70	20240521	120758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	50	2	0.80	1477898330	233181	36.48	6240	6440	6200	8110	4370	6240	6338.00	3.97	-7199	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2748	14.26	1.07	12	0.53	441.00	5880.00	7490	20230706	-16.02	4530	20230516	38.85	6600	-4.70	20240513	4745	32.56	20240313	7490	-16.02	20230706	4660	34.98	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
71	20240521	110757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	90	2	1.44	1194893960	188283	29.46	6240	6440	6200	8110	4370	6240	6346.28	3.97	-7090	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2766	14.35	1.08	12	0.43	441.00	5880.00	7490	20230706	-15.49	4530	20230516	39.74	6600	-4.09	20240513	4745	33.40	20240313	7490	-15.49	20230706	4660	35.84	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
72	20240521	100757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6370	130	2	2.08	830369380	130785	20.46	6240	6440	6200	8110	4370	6240	6349.14	3.97	-18515	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2783	14.44	1.08	12	0.30	441.00	5880.00	7490	20230706	-14.95	4530	20230516	40.62	6600	-3.48	20240513	4745	34.25	20240313	7490	-14.95	20230706	4660	36.70	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
73	20240521	090754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	10	2	0.16	90721930	14526	2.27	6240	6290	6200	8110	4370	6240	6245.50	3.97	-8588	6780	6510	6330	6060	5880	6465	6015	44	1870	100	4360	10	1	43692624	2731	14.17	1.06	12	0.03	441.00	5880.00	7490	20230706	-16.56	4530	20230516	37.97	6600	-5.30	20240513	4745	31.72	20240313	7490	-16.56	20230706	4660	34.12	20231031	2.27	N	144960	100	43 억	1733152	N	N	N	N
74	20240517	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6200	-50	5	-0.80	2639995720	420543	62.18	6250	6490	6130	8120	4380	6250	6277.73	3.79	22291	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2709	14.06	1.05	12	0.96	441.00	5880.00	7490	20230706	-17.22	4530	20230516	36.87	6600	-6.06	20240513	4745	30.66	20240313	7490	-17.22	20230706	4660	33.05	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
75	20240517	150802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-40	5	-0.64	2514628060	400341	59.19	6250	6490	6130	8120	4380	6250	6281.25	3.79	22058	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2713	14.08	1.06	12	0.92	441.00	5880.00	7490	20230706	-17.09	4530	20230516	37.09	6600	-5.91	20240513	4745	30.87	20240313	7490	-17.09	20230706	4660	33.26	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
76	20240517	140755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	20	2	0.32	2388938390	380186	56.21	6250	6490	6130	8120	4380	6250	6283.64	3.79	21855	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2740	14.22	1.07	12	0.87	441.00	5880.00	7490	20230706	-16.29	4530	20230516	38.41	6600	-5.00	20240513	4745	32.14	20240313	7490	-16.29	20230706	4660	34.55	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
77	20240517	130748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-20	5	-0.32	2195734060	349117	51.62	6250	6490	6130	8120	4380	6250	6289.44	3.79	12111	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2722	14.13	1.06	12	0.80	441.00	5880.00	7490	20230706	-16.82	4530	20230516	37.53	6600	-5.61	20240513	4745	31.30	20240313	7490	-16.82	20230706	4660	33.69	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
78	20240517	120749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6200	-50	5	-0.80	2068288630	328582	48.58	6250	6490	6130	8120	4380	6250	6294.65	3.79	13053	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2709	14.06	1.05	12	0.75	441.00	5880.00	7490	20230706	-17.22	4530	20230516	36.87	6600	-6.06	20240513	4745	30.66	20240313	7490	-17.22	20230706	4660	33.05	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
79	20240517	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6230	-20	5	-0.32	1841573820	292053	43.18	6250	6490	6130	8120	4380	6250	6305.70	3.79	16638	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2722	14.13	1.06	12	0.67	441.00	5880.00	7490	20230706	-16.82	4530	20230516	37.53	6600	-5.61	20240513	4745	31.30	20240313	7490	-16.82	20230706	4660	33.69	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
80	20240517	100746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6280	30	2	0.48	1361539270	214513	31.72	6250	6490	6210	8120	4380	6250	6347.32	3.79	4700	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2744	14.24	1.07	12	0.49	441.00	5880.00	7490	20230706	-16.15	4530	20230516	38.63	6600	-4.85	20240513	4745	32.35	20240313	7490	-16.15	20230706	4660	34.76	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
81	20240517	090751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	110	2	1.76	695733020	109043	16.12	6250	6490	6250	8120	4380	6250	6380.89	3.79	30390	6503	6376	6273	6146	6043	6325	6095	44	1870	100	4370	10	1	43692624	2779	14.42	1.08	12	0.25	441.00	5880.00	7490	20230706	-15.09	4530	20230516	40.40	6600	-3.64	20240513	4745	34.04	20240313	7490	-15.09	20230706	4660	36.48	20231031	2.27	N	144960	100	43 억	1655995	N	N	N	N
82	20240516	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	50	2	0.81	4224746770	671720	91.49	6300	6400	6170	8060	4340	6200	6289.51	3.82	-13550	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2731	14.17	1.06	12	1.54	441.00	5880.00	7490	20230706	-16.56	4530	20230516	37.97	6600	-5.30	20240513	4745	31.72	20240313	7490	-16.56	20230706	4530	37.97	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
83	20240516	150742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	90	2	1.45	3956906320	628933	85.66	6300	6400	6170	8060	4340	6200	6291.46	3.82	-20975	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2748	14.26	1.07	12	1.44	441.00	5880.00	7490	20230706	-16.02	4530	20230516	38.85	6600	-4.70	20240513	4745	32.56	20240313	7490	-16.02	20230706	4530	38.85	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
84	20240516	140747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	70	2	1.13	3550756030	564142	76.84	6300	6400	6170	8060	4340	6200	6294.08	3.82	-14871	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2740	14.22	1.07	12	1.29	441.00	5880.00	7490	20230706	-16.29	4530	20230516	38.41	6600	-5.00	20240513	4745	32.14	20240313	7490	-16.29	20230706	4530	38.41	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
85	20240516	130743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6260	60	2	0.97	2986188190	474407	64.61	6300	6400	6170	8060	4340	6200	6294.57	3.82	-14045	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2735	14.20	1.06	12	1.09	441.00	5880.00	7490	20230706	-16.42	4530	20230516	38.19	6600	-5.15	20240513	4745	31.93	20240313	7490	-16.42	20230706	4530	38.19	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
86	20240516	120742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	90	2	1.45	2561221810	406183	55.32	6300	6400	6200	8060	4340	6200	6305.59	3.82	-6052	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2748	14.26	1.07	12	0.93	441.00	5880.00	7490	20230706	-16.02	4530	20230516	38.85	6600	-4.70	20240513	4745	32.56	20240313	7490	-16.02	20230706	4530	38.85	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
87	20240516	110739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	40	2	0.65	2388843880	378693	51.58	6300	6400	6200	8060	4340	6200	6308.13	3.82	-6149	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2726	14.15	1.06	12	0.87	441.00	5880.00	7490	20230706	-16.69	4530	20230516	37.75	6600	-5.45	20240513	4745	31.51	20240313	7490	-16.69	20230706	4530	37.75	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
88	20240516	100743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	110	2	1.77	1803348630	284903	38.80	6300	6400	6250	8060	4340	6200	6329.69	3.82	-28038	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2757	14.31	1.07	12	0.65	441.00	5880.00	7490	20230706	-15.75	4530	20230516	39.29	6600	-4.39	20240513	4745	32.98	20240313	7490	-15.75	20230706	4530	39.29	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
89	20240516	090742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	110	2	1.77	411613500	65457	8.92	6300	6350	6250	8060	4340	6200	6288.30	3.82	-17971	6506	6352	6146	5992	5786	6430	6070	44	1860	100	4340	10	1	43692624	2757	14.31	1.07	12	0.15	441.00	5880.00	7490	20230706	-15.75	4530	20230516	39.29	6600	-4.39	20240513	4745	32.98	20240313	7490	-15.75	20230706	4530	39.29	20230516	2.02	N	144960	100	43 억	1669961	N	N	N	N
90	20240514	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6200	120	2	1.97	4478189080	729074	24.49	6080	6300	5940	7900	4260	6080	6142.18	3.84	-8309	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2709	14.06	1.05	12	1.67	441.00	5880.00	7490	20230706	-17.22	4530	20230516	36.87	6600	-6.06	20240513	4745	30.66	20240313	7490	-17.22	20230706	4530	36.87	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
91	20240514	150754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	70	2	1.15	4273323170	695855	23.38	6080	6300	5940	7900	4260	6080	6141.17	3.84	-6719	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2687	13.95	1.05	12	1.59	441.00	5880.00	7490	20230706	-17.89	4530	20230516	35.76	6600	-6.82	20240513	4745	29.61	20240313	7490	-17.89	20230706	4530	35.76	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
92	20240514	140752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	160	2	2.63	3739876880	609629	20.48	6080	6300	5940	7900	4260	6080	6134.74	3.84	1910	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2726	14.15	1.06	12	1.40	441.00	5880.00	7490	20230706	-16.69	4530	20230516	37.75	6600	-5.45	20240513	4745	31.51	20240313	7490	-16.69	20230706	4530	37.75	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
93	20240514	130753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	130	2	2.14	2611341340	428097	14.38	6080	6240	5940	7900	4260	6080	6099.92	3.84	1637	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2713	14.08	1.06	12	0.98	441.00	5880.00	7490	20230706	-17.09	4530	20230516	37.09	6600	-5.91	20240513	4745	30.87	20240313	7490	-17.09	20230706	4530	37.09	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
94	20240514	120751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6160	80	2	1.32	2204320120	362307	12.17	6080	6210	5940	7900	4260	6080	6084.13	3.84	934	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2691	13.97	1.05	12	0.83	441.00	5880.00	7490	20230706	-17.76	4530	20230516	35.98	6600	-6.67	20240513	4745	29.82	20240313	7490	-17.76	20230706	4530	35.98	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
95	20240514	110751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6170	90	2	1.48	1806287500	297776	10.00	6080	6210	5940	7900	4260	6080	6065.89	3.84	11497	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2696	13.99	1.05	12	0.68	441.00	5880.00	7490	20230706	-17.62	4530	20230516	36.20	6600	-6.52	20240513	4745	30.03	20240313	7490	-17.62	20230706	4530	36.20	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
96	20240514	100749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	60	2	0.99	1237873620	205156	6.89	6080	6140	5940	7900	4260	6080	6033.66	3.84	-2074	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2683	13.92	1.04	12	0.47	441.00	5880.00	7490	20230706	-18.02	4530	20230516	35.54	6600	-6.97	20240513	4745	29.40	20240313	7490	-18.02	20230706	4530	35.54	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
97	20240514	090751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	-90	5	-1.48	274480390	45740	1.54	6080	6100	5950	7900	4260	6080	5999.63	3.84	-13692	6846	6462	6216	5832	5586	6340	5710	44	1820	100	4250	10	1	43692624	2617	13.58	1.02	12	0.10	441.00	5880.00	7490	20230706	-20.03	4530	20230516	32.23	6600	-9.24	20240513	4745	26.24	20240313	7490	-20.03	20230706	4530	32.23	20230516	2.04	N	144960	100	43 억	1678004	N	N	N	N
98	20240513	160749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6080	-40	5	-0.65	18313120170	2923307	229.71	6120	6600	5970	7950	4290	6120	6264.67	4.23	-164849	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2657	13.79	1.03	12	6.69	441.00	5880.00	7490	20230706	-18.83	4530	20230516	34.22	6600	-7.88	20240513	4745	28.13	20240313	7490	-18.83	20230706	4530	34.22	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
99	20240513	150752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	20	2	0.33	17804833160	2839808	223.15	6120	6600	5970	7950	4290	6120	6269.79	4.23	-155929	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2683	13.92	1.04	12	6.50	441.00	5880.00	7490	20230706	-18.02	4530	20230516	35.54	6600	-6.97	20240513	4745	29.40	20240313	7490	-18.02	20230706	4530	35.54	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
100	20240513	140751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	-60	5	-0.98	17134821480	2730007	214.52	6120	6600	5970	7950	4290	6120	6276.54	4.23	-161957	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2648	13.74	1.03	12	6.25	441.00	5880.00	7490	20230706	-19.09	4530	20230516	33.77	6600	-8.18	20240513	4745	27.71	20240313	7490	-19.09	20230706	4530	33.77	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
101	20240513	130745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6130	10	2	0.16	15728900700	2497237	196.23	6120	6600	6010	7950	4290	6120	6298.60	4.23	-125943	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2678	13.90	1.04	12	5.72	441.00	5880.00	7490	20230706	-18.16	4530	20230516	35.32	6600	-7.12	20240513	4745	29.19	20240313	7490	-18.16	20230706	4530	35.32	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
102	20240513	120749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	190	2	3.10	13732088950	2182159	171.47	6120	6600	6010	7950	4290	6120	6292.98	4.23	-168996	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2757	14.31	1.07	12	4.99	441.00	5880.00	7490	20230706	-15.75	4530	20230516	39.29	6600	-4.39	20240513	4745	32.98	20240313	7490	-15.75	20230706	4530	39.29	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
103	20240513	110748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	-20	5	-0.33	12150556660	1929460	151.62	6120	6600	6010	7950	4290	6120	6297.49	4.23	-166959	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2665	13.83	1.04	12	4.42	441.00	5880.00	7490	20230706	-18.56	4530	20230516	34.66	6600	-7.58	20240513	4745	28.56	20240313	7490	-18.56	20230706	4530	34.66	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
104	20240513	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	120	2	1.96	9962937060	1571229	123.47	6120	6600	6010	7950	4290	6120	6341.02	4.23	-74458	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2726	14.15	1.06	12	3.60	441.00	5880.00	7490	20230706	-16.69	4530	20230516	37.75	6600	-5.45	20240513	4745	31.51	20240313	7490	-16.69	20230706	4530	37.75	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
105	20240513	090751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	120	2	1.96	1593172710	259045	20.36	6120	6250	6010	7950	4290	6120	6150.31	4.23	-3427	6460	6290	6040	5870	5620	6375	5955	44	1830	100	4280	10	1	43692624	2726	14.15	1.06	12	0.59	441.00	5880.00	7490	20230706	-16.69	4530	20230516	37.75	6380	-2.19	20240404	4745	31.51	20240313	7490	-16.69	20230706	4530	37.75	20230516	2.00	N	144960	100	43 억	1847042	N	N	N	N
106	20240510	160727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6120	170	2	2.86	6898321910	1145135	240.82	5960	6210	5790	7730	4170	5950	6023.69	4.60	-147687	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2674	13.88	1.04	12	2.62	441.00	5880.00	7490	20230706	-18.29	4530	20230516	35.10	6380	-4.08	20240404	4745	28.98	20240313	7490	-18.29	20230706	4530	35.10	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
107	20240510	150732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	70	2	1.18	4329912860	723281	152.11	5960	6210	5790	7730	4170	5950	5986.49	4.60	-97384	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2630	13.65	1.02	12	1.66	441.00	5880.00	7490	20230706	-19.63	4530	20230516	32.89	6380	-5.64	20240404	4745	26.87	20240313	7490	-19.63	20230706	4530	32.89	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
108	20240510	140737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-80	5	-1.34	1516252670	259086	54.49	5960	5970	5790	7730	4170	5950	5852.27	4.60	-8427	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2565	13.31	1.00	12	0.59	441.00	5880.00	7490	20230706	-21.63	4530	20230516	29.58	6380	-7.99	20240404	4745	23.71	20240313	7490	-21.63	20230706	4530	29.58	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
109	20240510	130728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-100	5	-1.68	1393369200	238095	50.07	5960	5970	5790	7730	4170	5950	5852.11	4.60	-7354	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2556	13.27	0.99	12	0.54	441.00	5880.00	7490	20230706	-21.90	4530	20230516	29.14	6380	-8.31	20240404	4745	23.29	20240313	7490	-21.90	20230706	4530	29.14	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
110	20240510	120725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	-90	5	-1.51	1148829410	196073	41.23	5960	5970	5790	7730	4170	5950	5859.14	4.60	-10216	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2560	13.29	1.00	12	0.45	441.00	5880.00	7490	20230706	-21.76	4530	20230516	29.36	6380	-8.15	20240404	4745	23.50	20240313	7490	-21.76	20230706	4530	29.36	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
111	20240510	110730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-80	5	-1.34	1003359990	171194	36.00	5960	5970	5790	7730	4170	5950	5860.89	4.60	-4472	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2565	13.31	1.00	12	0.39	441.00	5880.00	7490	20230706	-21.63	4530	20230516	29.58	6380	-7.99	20240404	4745	23.71	20240313	7490	-21.63	20230706	4530	29.58	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
112	20240510	100729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	-90	5	-1.51	679071250	115492	24.29	5960	5970	5820	7730	4170	5950	5879.74	4.60	-8724	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2560	13.29	1.00	12	0.26	441.00	5880.00	7490	20230706	-21.76	4530	20230516	29.36	6380	-8.15	20240404	4745	23.50	20240313	7490	-21.76	20230706	4530	29.36	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
113	20240510	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	0	3	0.00	96205230	16234	3.41	5960	5970	5880	7730	4170	5950	5925.99	4.60	-2604	6283	6116	5933	5766	5583	6200	5850	44	1780	100	4160	10	1	43692624	2600	13.49	1.01	12	0.04	441.00	5880.00	7490	20230706	-20.56	4530	20230516	31.35	6380	-6.74	20240404	4745	25.40	20240313	7490	-20.56	20230706	4530	31.35	20230516	2.03	N	144960	100	43 억	2008106	N	N	N	N
114	20240509	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	130	2	2.23	2781529200	469757	226.31	5830	6100	5750	7560	4080	5820	5921.19	4.60	-1309	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2600	13.49	1.01	12	1.08	441.00	5880.00	7490	20230706	-20.56	4530	20230516	31.35	6380	-6.74	20240404	4745	25.40	20240313	7490	-20.56	20230706	4530	31.35	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
115	20240509	150744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	90	2	1.55	2678027650	452314	217.91	5830	6100	5750	7560	4080	5820	5920.73	4.60	1488	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2582	13.40	1.01	12	1.04	441.00	5880.00	7490	20230706	-21.09	4530	20230516	30.46	6380	-7.37	20240404	4745	24.55	20240313	7490	-21.09	20230706	4530	30.46	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
116	20240509	140704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	130	2	2.23	1689042050	286827	138.18	5830	6000	5750	7560	4080	5820	5888.71	4.60	-20908	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2600	13.49	1.01	12	0.66	441.00	5880.00	7490	20230706	-20.56	4530	20230516	31.35	6380	-6.74	20240404	4745	25.40	20240313	7490	-20.56	20230706	4530	31.35	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
117	20240509	130731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	70	2	1.20	868492480	148771	71.67	5830	5920	5750	7560	4080	5820	5837.78	4.60	-17489	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2573	13.36	1.00	12	0.34	441.00	5880.00	7490	20230706	-21.36	4530	20230516	30.02	6380	-7.68	20240404	4745	24.13	20240313	7490	-21.36	20230706	4530	30.02	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
118	20240509	120730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	40	2	0.69	745104460	127761	61.55	5830	5920	5750	7560	4080	5820	5832.02	4.60	-26029	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2560	13.29	1.00	12	0.29	441.00	5880.00	7490	20230706	-21.76	4530	20230516	29.36	6380	-8.15	20240404	4745	23.50	20240313	7490	-21.76	20230706	4530	29.36	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
119	20240509	110718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5790	-30	5	-0.52	352551090	60900	29.34	5830	5850	5750	7560	4080	5820	5789.02	4.60	-3668	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2530	13.13	0.98	12	0.14	441.00	5880.00	7490	20230706	-22.70	4530	20230516	27.81	6380	-9.25	20240404	4745	22.02	20240313	7490	-22.70	20230706	4530	27.81	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
120	20240509	100722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5770	-50	5	-0.86	233116420	40269	19.40	5830	5850	5750	7560	4080	5820	5788.98	4.60	-2642	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2521	13.08	0.98	12	0.09	441.00	5880.00	7490	20230706	-22.96	4530	20230516	27.37	6380	-9.56	20240404	4745	21.60	20240313	7490	-22.96	20230706	4530	27.37	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
121	20240509	090718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	-20	5	-0.34	73501900	12647	6.09	5830	5850	5750	7560	4080	5820	5811.81	4.60	-4675	5926	5872	5776	5722	5626	5900	5750	44	1740	100	4070	10	1	43692624	2534	13.15	0.99	12	0.03	441.00	5880.00	7490	20230706	-22.56	4530	20230516	28.04	6380	-9.09	20240404	4745	22.23	20240313	7490	-22.56	20230706	4530	28.04	20230516	2.02	N	144960	100	43 억	2007927	N	N	N	N
122	20240508	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	30	2	0.52	1187950830	206231	79.60	5760	5830	5680	7520	4060	5790	5760.13	4.48	50550	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2543	13.20	0.99	12	0.47	441.00	5880.00	7490	20230706	-22.30	4530	20230516	28.48	6380	-8.78	20240404	4745	22.66	20240313	7490	-22.30	20230706	4530	28.48	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
123	20240508	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5810	20	2	0.35	1068492180	185682	71.67	5760	5830	5680	7520	4060	5790	5754.42	4.48	43197	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2539	13.17	0.99	12	0.42	441.00	5880.00	7490	20230706	-22.43	4530	20230516	28.26	6380	-8.93	20240404	4745	22.44	20240313	7490	-22.43	20230706	4530	28.26	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
124	20240508	140712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	10	2	0.17	863542020	150391	58.05	5760	5830	5680	7520	4060	5790	5741.98	4.48	29400	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2534	13.15	0.99	12	0.34	441.00	5880.00	7490	20230706	-22.56	4530	20230516	28.04	6380	-9.09	20240404	4745	22.23	20240313	7490	-22.56	20230706	4530	28.04	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
125	20240508	130710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	-10	5	-0.17	756061310	131846	50.89	5760	5830	5680	7520	4060	5790	5734.43	4.48	26083	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2525	13.11	0.98	12	0.30	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	6380	-9.40	20240404	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
126	20240508	120711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	-60	5	-1.04	612416510	107006	41.30	5760	5830	5680	7520	4060	5790	5723.20	4.48	13715	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2504	12.99	0.97	12	0.24	441.00	5880.00	7490	20230706	-23.50	4530	20230516	26.49	6380	-10.19	20240404	4745	20.76	20240313	7490	-23.50	20230706	4530	26.49	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
127	20240508	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5720	-70	5	-1.21	439374070	76832	29.66	5760	5830	5680	7520	4060	5790	5718.63	4.48	8997	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2499	12.97	0.97	12	0.18	441.00	5880.00	7490	20230706	-23.63	4530	20230516	26.27	6380	-10.34	20240404	4745	20.55	20240313	7490	-23.63	20230706	4530	26.27	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
128	20240508	100719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5740	-50	5	-0.86	396086740	69277	26.74	5760	5830	5680	7520	4060	5790	5717.43	4.48	7962	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2508	13.02	0.98	12	0.16	441.00	5880.00	7490	20230706	-23.36	4530	20230516	26.71	6380	-10.03	20240404	4745	20.97	20240313	7490	-23.36	20230706	4530	26.71	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
129	20240508	090721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	-30	5	-0.52	33955010	5906	2.28	5760	5830	5730	7520	4060	5790	5749.24	4.48	-1954	5916	5852	5786	5722	5656	5820	5690	44	1730	100	4050	10	1	43692624	2517	13.06	0.98	12	0.01	441.00	5880.00	7490	20230706	-23.10	4530	20230516	27.15	6380	-9.72	20240404	4745	21.39	20240313	7490	-23.10	20230706	4530	27.15	20230516	1.98	N	144960	100	43 억	1957366	N	N	N	N
130	20240503	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-70	5	-1.21	1134970970	196900	52.67	5860	5890	5700	7510	4050	5780	5764.27	4.37	3281	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2495	12.95	0.97	12	0.45	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
131	20240503	150734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-70	5	-1.21	1083030320	187808	50.24	5860	5890	5700	7510	4050	5780	5766.69	4.37	107	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2495	12.95	0.97	12	0.43	441.00	5880.00	7490	20230706	-23.77	4530	20230516	26.05	6380	-10.50	20240404	4745	20.34	20240313	7490	-23.77	20230706	4530	26.05	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
132	20240503	140734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5740	-40	5	-0.69	878978030	152132	40.69	5860	5890	5730	7510	4050	5780	5777.73	4.37	-10325	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2508	13.02	0.98	12	0.35	441.00	5880.00	7490	20230706	-23.36	4530	20230516	26.71	6380	-10.03	20240404	4745	20.97	20240313	7490	-23.36	20230706	4530	26.71	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
133	20240503	130735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	-30	5	-0.52	780642090	135023	36.12	5860	5890	5730	7510	4050	5780	5781.55	4.37	-11945	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2512	13.04	0.98	12	0.31	441.00	5880.00	7490	20230706	-23.23	4530	20230516	26.93	6380	-9.87	20240404	4745	21.18	20240313	7490	-23.23	20230706	4530	26.93	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
134	20240503	120731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	0	3	0.00	696941340	120488	32.23	5860	5890	5730	7510	4050	5780	5784.32	4.37	-15311	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2525	13.11	0.98	12	0.28	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	6380	-9.40	20240404	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
135	20240503	110730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5790	10	2	0.17	670509040	115904	31.00	5860	5890	5730	7510	4050	5780	5785.04	4.37	-14756	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2530	13.13	0.98	12	0.27	441.00	5880.00	7490	20230706	-22.70	4530	20230516	27.81	6380	-9.25	20240404	4745	22.02	20240313	7490	-22.70	20230706	4530	27.81	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
136	20240503	100727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	0	3	0.00	455449000	78606	21.03	5860	5890	5730	7510	4050	5780	5794.07	4.37	-21927	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2525	13.11	0.98	12	0.18	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	6380	-9.40	20240404	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
137	20240503	090727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	40	2	0.69	127582940	21861	5.85	5860	5890	5800	7510	4050	5780	5836.10	4.37	-6226	6026	5902	5806	5682	5586	5965	5745	44	1730	100	4040	10	1	43692624	2543	13.20	0.99	12	0.05	441.00	5880.00	7490	20230706	-22.30	4530	20230516	28.48	6380	-8.78	20240404	4745	22.66	20240313	7490	-22.30	20230706	4530	28.48	20230516	2.07	N	144960	100	43 억	1907872	N	N	N	N
138	20240502	160722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	80	2	1.40	2159110970	370086	166.78	5710	5930	5710	7410	3990	5700	5834.17	4.26	44810	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2525	13.11	0.98	12	0.85	441.00	5880.00	7490	20230706	-22.83	4530	20230516	27.59	6380	-9.40	20240404	4745	21.81	20240313	7490	-22.83	20230706	4530	27.59	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N
139	20240502	150726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	60	2	1.05	2092023540	358452	161.54	5710	5930	5710	7410	3990	5700	5836.29	4.26	42501	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2517	13.06	0.98	12	0.82	441.00	5880.00	7490	20230706	-23.10	4530	20230516	27.15	6380	-9.72	20240404	4745	21.39	20240313	7490	-23.10	20230706	4530	27.15	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N
140	20240502	140723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5810	110	2	1.93	1665204520	284833	128.36	5710	5930	5710	7410	3990	5700	5846.28	4.26	29667	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2539	13.17	0.99	12	0.65	441.00	5880.00	7490	20230706	-22.43	4530	20230516	28.26	6380	-8.93	20240404	4745	22.44	20240313	7490	-22.43	20230706	4530	28.26	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N
141	20240502	130720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	140	2	2.46	1498178700	256159	115.44	5710	5930	5710	7410	3990	5700	5848.66	4.26	36517	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2552	13.24	0.99	12	0.59	441.00	5880.00	7490	20230706	-22.03	4530	20230516	28.92	6380	-8.46	20240404	4745	23.08	20240313	7490	-22.03	20230706	4530	28.92	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N
142	20240502	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	140	2	2.46	1433977330	245156	110.48	5710	5930	5710	7410	3990	5700	5849.28	4.26	34837	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2552	13.24	0.99	12	0.56	441.00	5880.00	7490	20230706	-22.03	4530	20230516	28.92	6380	-8.46	20240404	4745	23.08	20240313	7490	-22.03	20230706	4530	28.92	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N
143	20240502	110718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	140	2	2.46	1305052520	223065	100.52	5710	5930	5710	7410	3990	5700	5850.58	4.26	32429	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2552	13.24	0.99	12	0.51	441.00	5880.00	7490	20230706	-22.03	4530	20230516	28.92	6380	-8.46	20240404	4745	23.08	20240313	7490	-22.03	20230706	4530	28.92	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N
144	20240502	100716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	190	2	3.33	1028683880	175909	79.27	5710	5930	5710	7410	3990	5700	5847.86	4.26	37402	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2573	13.36	1.00	12	0.40	441.00	5880.00	7490	20230706	-21.36	4530	20230516	30.02	6380	-7.68	20240404	4745	24.13	20240313	7490	-21.36	20230706	4530	30.02	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N
145	20240502	090717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	50	2	0.88	76570600	13355	6.02	5710	5760	5710	7410	3990	5700	5733.61	4.26	2623	5900	5800	5720	5620	5540	5760	5580	44	1710	100	3990	10	1	43692624	2512	13.04	0.98	12	0.03	441.00	5880.00	7490	20230706	-23.23	4530	20230516	26.93	6380	-9.87	20240404	4745	21.18	20240313	7490	-23.23	20230706	4530	26.93	20230516	2.09	N	144960	100	43 억	1863132	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History