KissMeData/378340/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21250	50	2	0.24	3311958800	155862	52.98	21200	21550	21000	27550	14850	21200	21249.42	0.65	13049	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4515	-63.62	3.53	12	0.73	-334.00	6025.00	66000	20230714	-67.80	16320	20231113	30.21	35700	-40.48	20240329	16500	28.79	20240126	132000	-83.90	20230714	16320	30.21	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
3	20240531	151256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21300	100	2	0.47	3145225300	148027	50.32	21200	21550	21000	27550	14850	21200	21247.76	0.65	11707	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4526	-63.77	3.54	12	0.70	-334.00	6025.00	66000	20230714	-67.73	16320	20231113	30.51	35700	-40.34	20240329	16500	29.09	20240126	132000	-83.86	20230714	16320	30.51	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
4	20240531	141253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21150	-50	5	-0.24	2648015900	124627	42.36	21200	21550	21000	27550	14850	21200	21247.67	0.65	7821	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4494	-63.32	3.51	12	0.59	-334.00	6025.00	66000	20230714	-67.95	16320	20231113	29.60	35700	-40.76	20240329	16500	28.18	20240126	132000	-83.98	20230714	16320	29.60	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
5	20240531	131257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21250	50	2	0.24	2280265600	107230	36.45	21200	21550	21000	27550	14850	21200	21265.40	0.65	5544	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4515	-63.62	3.53	12	0.50	-334.00	6025.00	66000	20230714	-67.80	16320	20231113	30.21	35700	-40.48	20240329	16500	28.79	20240126	132000	-83.90	20230714	16320	30.21	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
6	20240531	121258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21200	0	3	0.00	2052110550	96482	32.80	21200	21550	21000	27550	14850	21200	21269.62	0.65	8335	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4504	-63.47	3.52	12	0.45	-334.00	6025.00	66000	20230714	-67.88	16320	20231113	29.90	35700	-40.62	20240329	16500	28.48	20240126	132000	-83.94	20230714	16320	29.90	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
7	20240531	111255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21100	-100	5	-0.47	1703378950	80012	27.20	21200	21550	21100	27550	14850	21200	21289.44	0.65	2559	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4483	-63.17	3.50	12	0.38	-334.00	6025.00	66000	20230714	-68.03	16320	20231113	29.29	35700	-40.90	20240329	16500	27.88	20240126	132000	-84.02	20230714	16320	29.29	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
8	20240531	101248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21300	100	2	0.47	1141636550	53517	18.19	21200	21550	21150	27550	14850	21200	21333.11	0.65	5619	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4526	-63.77	3.54	12	0.25	-334.00	6025.00	66000	20230714	-67.73	16320	20231113	30.51	35700	-40.34	20240329	16500	29.09	20240126	132000	-83.86	20230714	16320	30.51	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
9	20240531	091259	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21450	250	2	1.18	496822400	23237	7.90	21200	21550	21200	27550	14850	21200	21383.48	0.65	4306	22766	21982	21516	20732	20266	21750	20500	106	6350	500	14840	50	1	21247382	4558	-64.22	3.56	12	0.11	-334.00	6025.00	66000	20230714	-67.50	16320	20231113	31.43	35700	-39.92	20240329	16500	30.00	20240126	132000	-83.75	20230714	16320	31.43	20231113	4.24	N	378340	500	106 억	139100	N	N	0	N	N
10	20240530	161249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21200	-1100	5	-4.93	6136965850	285179	142.98	21750	22300	21050	28950	15650	22300	21523.59	0.62	7936	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4504	-63.47	3.52	12	1.34	-334.00	6025.00	66000	20230714	-67.88	16320	20231113	29.90	35700	-40.62	20240329	16500	28.48	20240126	132000	-83.94	20230714	16320	29.90	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
11	20240530	151250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21250	-1050	5	-4.71	5674946600	263391	132.06	21750	22300	21050	28950	15650	22300	21545.69	0.62	7290	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4515	-63.62	3.53	12	1.24	-334.00	6025.00	66000	20230714	-67.80	16320	20231113	30.21	35700	-40.48	20240329	16500	28.79	20240126	132000	-83.90	20230714	16320	30.21	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
12	20240530	141249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21250	-1050	5	-4.71	5008946800	232055	116.35	21750	22300	21050	28950	15650	22300	21585.15	0.62	-3662	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4515	-63.62	3.53	12	1.09	-334.00	6025.00	66000	20230714	-67.80	16320	20231113	30.21	35700	-40.48	20240329	16500	28.79	20240126	132000	-83.90	20230714	16320	30.21	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
13	20240530	131250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21200	-1100	5	-4.93	4231656000	195336	97.94	21750	22300	21100	28950	15650	22300	21663.45	0.62	-6226	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4504	-63.47	3.52	12	0.92	-334.00	6025.00	66000	20230714	-67.88	16320	20231113	29.90	35700	-40.62	20240329	16500	28.48	20240126	132000	-83.94	20230714	16320	29.90	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
14	20240530	121247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21350	-950	5	-4.26	3305152150	151712	76.07	21750	22300	21250	28950	15650	22300	21785.68	0.62	-14621	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4536	-63.92	3.54	12	0.71	-334.00	6025.00	66000	20230714	-67.65	16320	20231113	30.82	35700	-40.20	20240329	16500	29.39	20240126	132000	-83.83	20230714	16320	30.82	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
15	20240530	111249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	-500	5	-2.24	2247292650	102744	51.51	21750	22300	21700	28950	15650	22300	21872.71	0.62	4643	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4632	-65.27	3.62	12	0.48	-334.00	6025.00	66000	20230714	-66.97	16320	20231113	33.58	35700	-38.94	20240329	16500	32.12	20240126	132000	-83.48	20230714	16320	33.58	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
16	20240530	101252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	-500	5	-2.24	1763835550	80571	40.40	21750	22300	21700	28950	15650	22300	21891.66	0.62	2638	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4632	-65.27	3.62	12	0.38	-334.00	6025.00	66000	20230714	-66.97	16320	20231113	33.58	35700	-38.94	20240329	16500	32.12	20240126	132000	-83.48	20230714	16320	33.58	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
17	20240530	091251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22200	-100	5	-0.45	637997550	29101	14.59	21750	22300	21700	28950	15650	22300	21923.47	0.62	5781	23100	22700	22500	22100	21900	22600	22000	106	6650	500	15610	50	1	21247382	4717	-66.47	3.68	12	0.14	-334.00	6025.00	66000	20230714	-66.36	16320	20231113	36.03	35700	-37.82	20240329	16500	34.55	20240126	132000	-83.18	20230714	16320	36.03	20231113	4.21	N	378340	500	106 억	131195	N	N	10	N	N
18	20240529	161238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22300	-650	5	-2.83	4406107650	195627	103.06	22900	22900	22300	29800	16100	22950	22522.97	0.68	-20074	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4738	-66.77	3.70	12	0.92	-334.00	6025.00	66000	20230714	-66.21	16320	20231113	36.64	35700	-37.54	20240329	16500	35.15	20240126	132000	-83.11	20230714	16320	36.64	20231113	4.19	N	378340	500	106 억	144193	N	N	10	N	N
19	20240529	151240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22350	-600	5	-2.61	4187419100	185830	97.90	22900	22900	22300	29800	16100	22950	22533.11	0.68	-19291	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4749	-66.92	3.71	12	0.87	-334.00	6025.00	66000	20230714	-66.14	16320	20231113	36.95	35700	-37.39	20240329	16500	35.45	20240126	132000	-83.07	20230714	16320	36.95	20231113	4.19	N	378340	500	106 억	144193	N	N	8	N	N
20	20240529	141239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22450	-500	5	-2.18	3299367850	146168	77.00	22900	22900	22400	29800	16100	22950	22571.87	0.68	-11384	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4770	-67.22	3.73	12	0.69	-334.00	6025.00	66000	20230714	-65.98	16320	20231113	37.56	35700	-37.11	20240329	16500	36.06	20240126	132000	-82.99	20230714	16320	37.56	20231113	4.19	N	378340	500	106 억	144193	N	N	8	N	N
21	20240529	131242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	-400	5	-1.74	2813776550	124568	65.62	22900	22900	22450	29800	16100	22950	22587.64	0.68	-7496	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4791	-67.51	3.74	12	0.59	-334.00	6025.00	66000	20230714	-65.83	16320	20231113	38.17	35700	-36.83	20240329	16500	36.67	20240126	132000	-82.92	20230714	16320	38.17	20231113	4.19	N	378340	500	106 억	144193	N	N	8	N	N
22	20240529	121241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	-450	5	-1.96	2341326900	103560	54.56	22900	22900	22450	29800	16100	22950	22607.68	0.68	-5323	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4781	-67.37	3.73	12	0.49	-334.00	6025.00	66000	20230714	-65.91	16320	20231113	37.87	35700	-36.97	20240329	16500	36.36	20240126	132000	-82.95	20230714	16320	37.87	20231113	4.19	N	378340	500	106 억	144193	N	N	8	N	N
23	20240529	111241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22600	-350	5	-1.53	1910291500	84442	44.48	22900	22900	22450	29800	16100	22950	22621.67	0.68	1204	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4802	-67.66	3.75	12	0.40	-334.00	6025.00	66000	20230714	-65.76	16320	20231113	38.48	35700	-36.69	20240329	16500	36.97	20240126	132000	-82.88	20230714	16320	38.48	20231113	4.19	N	378340	500	106 억	144193	N	N	8	N	N
24	20240529	101233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	-400	5	-1.74	1569070200	69332	36.52	22900	22900	22450	29800	16100	22950	22630.24	0.68	4601	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4791	-67.51	3.74	12	0.33	-334.00	6025.00	66000	20230714	-65.83	16320	20231113	38.17	35700	-36.83	20240329	16500	36.67	20240126	132000	-82.92	20230714	16320	38.17	20231113	4.19	N	378340	500	106 억	144193	N	N	8	N	N
25	20240529	091236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22650	-300	5	-1.31	708122600	31300	16.49	22900	22900	22450	29800	16100	22950	22621.42	0.68	6981	24083	23516	23233	22666	22383	23375	22525	106	6850	500	16060	50	1	21247382	4813	-67.81	3.76	12	0.15	-334.00	6025.00	66000	20230714	-65.68	16320	20231113	38.79	35700	-36.55	20240329	16500	37.27	20240126	132000	-82.84	20230714	16320	38.79	20231113	4.19	N	378340	500	106 억	144193	N	N	8	N	N
26	20240528	161231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-700	5	-2.96	4319193600	186789	62.35	23800	23800	22950	30700	16600	23650	23124.65	0.81	-28123	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4876	-68.71	3.81	12	0.88	-334.00	6025.00	66000	20230714	-65.23	16320	20231113	40.62	35700	-35.71	20240329	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	4.13	N	378340	500	106 억	172315	N	N	8	N	N
27	20240528	151233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	-650	5	-2.75	4079173050	176336	58.86	23800	23800	22950	30700	16600	23650	23132.82	0.81	-27090	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4887	-68.86	3.82	12	0.83	-334.00	6025.00	66000	20230714	-65.15	16320	20231113	40.93	35700	-35.57	20240329	16500	39.39	20240126	132000	-82.58	20230714	16320	40.93	20231113	4.13	N	378340	500	106 억	172315	N	N	2	N	N
28	20240528	141237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-550	5	-2.33	3294656800	142237	47.48	23800	23800	23000	30700	16600	23650	23162.99	0.81	-23213	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4908	-69.16	3.83	12	0.67	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.13	N	378340	500	106 억	172315	N	N	2	N	N
29	20240528	131231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23050	-600	5	-2.54	3064896100	132266	44.15	23800	23800	23000	30700	16600	23650	23172.05	0.81	-21501	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4898	-69.01	3.83	12	0.62	-334.00	6025.00	66000	20230714	-65.08	16320	20231113	41.24	35700	-35.43	20240329	16500	39.70	20240126	132000	-82.54	20230714	16320	41.24	20231113	4.13	N	378340	500	106 억	172315	N	N	2	N	N
30	20240528	121232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-550	5	-2.33	2697114450	116313	38.83	23800	23800	23000	30700	16600	23650	23188.24	0.81	-20460	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4908	-69.16	3.83	12	0.55	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.13	N	378340	500	106 억	172315	N	N	2	N	N
31	20240528	111216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23150	-500	5	-2.11	2204467350	95001	31.71	23800	23800	23000	30700	16600	23650	23204.46	0.81	-13056	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4919	-69.31	3.84	12	0.45	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.13	N	378340	500	106 억	172315	N	N	2	N	N
32	20240528	101232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-550	5	-2.33	1690164200	72746	24.28	23800	23800	23000	30700	16600	23650	23233.52	0.81	-9406	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4908	-69.16	3.83	12	0.34	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.13	N	378340	500	106 억	172315	N	N	2	N	N
33	20240528	091235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	-400	5	-1.69	600142750	25600	8.55	23800	23800	23200	30700	16600	23650	23442.71	0.81	-3593	24583	24116	23383	22916	22183	24350	23150	106	7050	500	16550	50	1	21247382	4940	-69.61	3.86	12	0.12	-334.00	6025.00	66000	20230714	-64.77	16320	20231113	42.46	35700	-34.87	20240329	16500	40.91	20240126	132000	-82.39	20230714	16320	42.46	20231113	4.13	N	378340	500	106 억	172315	N	N	2	N	N
34	20240527	161216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	150	2	0.64	6851873350	296048	112.93	23500	23850	22650	30550	16450	23500	23143.96	0.67	30025	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	5025	-70.81	3.93	12	1.39	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
35	20240527	151233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	150	2	0.64	6693137650	289338	110.37	23500	23850	22650	30550	16450	23500	23132.18	0.67	29908	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	5025	-70.81	3.93	12	1.36	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
36	20240527	141230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	150	2	0.64	5821076400	252435	96.30	23500	23850	22650	30550	16450	23500	23059.15	0.67	30093	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	5025	-70.81	3.93	12	1.19	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
37	20240527	131230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-550	5	-2.34	4505149650	195850	74.71	23500	23800	22650	30550	16450	23500	23002.25	0.67	11341	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	4876	-68.71	3.81	12	0.92	-334.00	6025.00	66000	20230714	-65.23	16320	20231113	40.62	35700	-35.71	20240329	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
38	20240527	121230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22900	-600	5	-2.55	3983483500	173114	66.04	23500	23800	22650	30550	16450	23500	23009.85	0.67	9613	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	4866	-68.56	3.80	12	0.81	-334.00	6025.00	66000	20230714	-65.30	16320	20231113	40.32	35700	-35.85	20240329	16500	38.79	20240126	132000	-82.65	20230714	16320	40.32	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
39	20240527	111229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-550	5	-2.34	3411153700	148087	56.49	23500	23800	22650	30550	16450	23500	23033.79	0.67	16618	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	4876	-68.71	3.81	12	0.70	-334.00	6025.00	66000	20230714	-65.23	16320	20231113	40.62	35700	-35.71	20240329	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
40	20240527	101227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-300	5	-1.28	2965708350	128691	49.09	23500	23800	22650	30550	16450	23500	23044.05	0.67	18583	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	4929	-69.46	3.85	12	0.61	-334.00	6025.00	66000	20230714	-64.85	16320	20231113	42.16	35700	-35.01	20240329	16500	40.61	20240126	132000	-82.42	20230714	16320	42.16	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
41	20240527	091230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	-250	5	-1.06	770036850	32959	12.57	23500	23800	23200	30550	16450	23500	23362.14	0.67	6147	24433	23966	23733	23266	23033	23850	23150	106	7050	500	16450	50	1	21247382	4940	-69.61	3.86	12	0.16	-334.00	6025.00	66000	20230714	-64.77	16320	20231113	42.46	35700	-34.87	20240329	16500	40.91	20240126	132000	-82.39	20230714	16320	42.46	20231113	4.09	N	378340	500	106 억	142993	N	N	2	N	N
42	20240524	161118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23500	-1150	5	-4.67	6073426450	255592	94.08	24200	24200	23500	32000	17300	24650	23762.64	0.81	-29659	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	4993	-70.36	3.90	12	1.20	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
43	20240524	151121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23600	-1050	5	-4.26	5544717300	233121	85.81	24200	24200	23500	32000	17300	24650	23784.44	0.81	-29473	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	5014	-70.66	3.92	12	1.10	-334.00	6025.00	66000	20230714	-64.24	16320	20231113	44.61	35700	-33.89	20240329	16500	43.03	20240126	132000	-82.12	20230714	16320	44.61	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
44	20240524	141126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	-1000	5	-4.06	4812868900	202079	74.38	24200	24200	23600	32000	17300	24650	23816.46	0.81	-23842	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	5025	-70.81	3.93	12	0.95	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
45	20240524	131121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23700	-950	5	-3.85	4362508400	183035	67.37	24200	24200	23600	32000	17300	24650	23833.95	0.81	-23292	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	5036	-70.96	3.93	12	0.86	-334.00	6025.00	66000	20230714	-64.09	16320	20231113	45.22	35700	-33.61	20240329	16500	43.64	20240126	132000	-82.05	20230714	16320	45.22	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
46	20240524	121123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	-850	5	-3.45	3563720650	149315	54.96	24200	24200	23650	32000	17300	24650	23866.74	0.81	-15191	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	5057	-71.26	3.95	12	0.70	-334.00	6025.00	66000	20230714	-63.94	16320	20231113	45.83	35700	-33.33	20240329	16500	44.24	20240126	132000	-81.97	20230714	16320	45.83	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
47	20240524	111122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	-850	5	-3.45	3302985200	138355	50.93	24200	24200	23650	32000	17300	24650	23872.84	0.81	-14322	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	5057	-71.26	3.95	12	0.65	-334.00	6025.00	66000	20230714	-63.94	16320	20231113	45.83	35700	-33.33	20240329	16500	44.24	20240126	132000	-81.97	20230714	16320	45.83	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
48	20240524	101129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	-850	5	-3.45	2741230100	114755	42.24	24200	24200	23650	32000	17300	24650	23887.18	0.81	-11084	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	5057	-71.26	3.95	12	0.54	-334.00	6025.00	66000	20230714	-63.94	16320	20231113	45.83	35700	-33.33	20240329	16500	44.24	20240126	132000	-81.97	20230714	16320	45.83	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
49	20240524	091123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-700	5	-2.84	1291380650	53770	19.79	24200	24200	23850	32000	17300	24650	24015.87	0.81	-4144	25883	25266	24783	24166	23683	25025	23925	106	7350	500	17250	50	1	21247382	5089	-71.71	3.98	12	0.25	-334.00	6025.00	66000	20230714	-63.71	16320	20231113	46.75	35700	-32.91	20240329	16500	45.15	20240126	132000	-81.86	20230714	16320	46.75	20231113	4.11	N	378340	500	106 억	172640	N	N	2	N	N
50	20240523	161119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	-300	5	-1.20	6621181750	266825	31.03	25100	25400	24300	32400	17500	24950	24814.84	1.05	-50833	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5237	-73.80	4.09	12	1.26	-334.00	6025.00	66000	20230714	-62.65	16320	20231113	51.04	35700	-30.95	20240329	16500	49.39	20240126	132000	-81.33	20230714	16320	51.04	20231113	4.09	N	378340	500	106 억	223413	N	N	2	N	N
51	20240523	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	-250	5	-1.00	6265168250	252383	29.36	25100	25400	24300	32400	17500	24950	24824.05	1.05	-47961	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5248	-73.95	4.10	12	1.19	-334.00	6025.00	66000	20230714	-62.58	16320	20231113	51.35	35700	-30.81	20240329	16500	49.70	20240126	132000	-81.29	20230714	16320	51.35	20231113	4.09	N	378340	500	106 억	223413	N	N	3	N	N
52	20240523	141125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	-250	5	-1.00	5707147850	229771	26.72	25100	25400	24300	32400	17500	24950	24838.42	1.05	-42633	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5248	-73.95	4.10	12	1.08	-334.00	6025.00	66000	20230714	-62.58	16320	20231113	51.35	35700	-30.81	20240329	16500	49.70	20240126	132000	-81.29	20230714	16320	51.35	20231113	4.09	N	378340	500	106 억	223413	N	N	3	N	N
53	20240523	131125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	50	2	0.20	4852834150	195377	22.72	25100	25400	24300	32400	17500	24950	24838.31	1.05	-28540	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5312	-74.85	4.15	12	0.92	-334.00	6025.00	66000	20230714	-62.12	16320	20231113	53.19	35700	-29.97	20240329	16500	51.52	20240126	132000	-81.06	20230714	16320	53.19	20231113	4.09	N	378340	500	106 억	223413	N	N	3	N	N
54	20240523	121119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24800	-150	5	-0.60	4553611600	183358	21.33	25100	25400	24300	32400	17500	24950	24834.54	1.05	-27862	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5269	-74.25	4.12	12	0.86	-334.00	6025.00	66000	20230714	-62.42	16320	20231113	51.96	35700	-30.53	20240329	16500	50.30	20240126	132000	-81.21	20230714	16320	51.96	20231113	4.09	N	378340	500	106 억	223413	N	N	3	N	N
55	20240523	111119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	-200	5	-0.80	4148957050	167023	19.43	25100	25400	24300	32400	17500	24950	24840.63	1.05	-20073	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5259	-74.10	4.11	12	0.79	-334.00	6025.00	66000	20230714	-62.50	16320	20231113	51.65	35700	-30.67	20240329	16500	50.00	20240126	132000	-81.25	20230714	16320	51.65	20231113	4.09	N	378340	500	106 억	223413	N	N	3	N	N
56	20240523	101120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	-300	5	-1.20	3541390650	142495	16.57	25100	25400	24300	32400	17500	24950	24852.74	1.05	-16895	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5237	-73.80	4.09	12	0.67	-334.00	6025.00	66000	20230714	-62.65	16320	20231113	51.04	35700	-30.95	20240329	16500	49.39	20240126	132000	-81.33	20230714	16320	51.04	20231113	4.09	N	378340	500	106 억	223413	N	N	3	N	N
57	20240523	091126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	-350	5	-1.40	1303737300	52725	6.13	25100	25100	24300	32400	17500	24950	24727.12	1.05	-13211	26650	25800	24750	23900	22850	26225	24325	106	7450	500	17460	50	1	21247382	5227	-73.65	4.08	12	0.25	-334.00	6025.00	66000	20230714	-62.73	16320	20231113	50.74	35700	-31.09	20240329	16500	49.09	20240126	132000	-81.36	20230714	16320	50.74	20231113	4.09	N	378340	500	106 억	223413	N	N	3	N	N
58	20240522	161110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	1600	2	6.85	21242887000	849040	409.06	23750	25600	23700	30350	16350	23350	25019.91	0.75	63540	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5301	-74.70	4.14	12	4.00	-334.00	6025.00	66000	20230714	-62.20	16320	20231113	52.88	35700	-30.11	20240329	16500	51.21	20240126	132000	-81.10	20230714	16320	52.88	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
59	20240522	151119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24800	1450	2	6.21	20766643400	829925	399.85	23750	25600	23700	30350	16350	23350	25022.33	0.75	64266	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5269	-74.25	4.12	12	3.91	-334.00	6025.00	66000	20230714	-62.42	16320	20231113	51.96	35700	-30.53	20240329	16500	50.30	20240126	132000	-81.21	20230714	16320	51.96	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
60	20240522	141118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	1600	2	6.85	19484377800	778360	375.01	23750	25600	23700	30350	16350	23350	25032.62	0.75	71720	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5301	-74.70	4.14	12	3.66	-334.00	6025.00	66000	20230714	-62.20	16320	20231113	52.88	35700	-30.11	20240329	16500	51.21	20240126	132000	-81.10	20230714	16320	52.88	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
61	20240522	131114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	1750	2	7.49	18234507000	728358	350.92	23750	25600	23700	30350	16350	23350	25035.11	0.75	75038	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5333	-75.15	4.17	12	3.43	-334.00	6025.00	66000	20230714	-61.97	16320	20231113	53.80	35700	-29.69	20240329	16500	52.12	20240126	132000	-80.98	20230714	16320	53.80	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
62	20240522	121219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	1850	2	7.92	17317940850	691874	333.34	23750	25600	23700	30350	16350	23350	25030.50	0.75	71237	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5354	-75.45	4.18	12	3.26	-334.00	6025.00	66000	20230714	-61.82	16320	20231113	54.41	35700	-29.41	20240329	16500	52.73	20240126	132000	-80.91	20230714	16320	54.41	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
63	20240522	111124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25250	1900	2	8.14	16026888200	640557	308.62	23750	25600	23700	30350	16350	23350	25020.26	0.75	65198	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5365	-75.60	4.19	12	3.01	-334.00	6025.00	66000	20230714	-61.74	16320	20231113	54.72	35700	-29.27	20240329	16500	53.03	20240126	132000	-80.87	20230714	16320	54.72	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
64	20240522	101117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	1650	2	7.07	13902657650	555888	267.82	23750	25600	23700	30350	16350	23350	25009.84	0.75	58659	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5312	-74.85	4.15	12	2.62	-334.00	6025.00	66000	20230714	-62.12	16320	20231113	53.19	35700	-29.97	20240329	16500	51.52	20240126	132000	-81.06	20230714	16320	53.19	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
65	20240522	091119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	1400	2	6.00	4888267250	197253	95.04	23750	25350	23700	30350	16350	23350	24781.77	0.75	29381	24716	24032	23566	22882	22416	23800	22650	106	7000	500	16340	50	1	21247382	5259	-74.10	4.11	12	0.93	-334.00	6025.00	66000	20230714	-62.50	16320	20231113	51.65	35700	-30.67	20240329	16500	50.00	20240126	132000	-81.25	20230714	16320	51.65	20231113	4.13	N	378340	500	106 억	159927	N	N	3	N	N
66	20240521	161101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	-650	5	-2.71	4796700900	204981	74.65	24150	24250	23100	31200	16800	24000	23399.99	0.97	-45708	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4961	-69.91	3.88	12	0.96	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.15	N	378340	500	106 억	205615	N	N	3	N	N
67	20240521	151112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	-550	5	-2.29	4621017300	197470	71.92	24150	24250	23100	31200	16800	24000	23400.35	0.97	-46800	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4983	-70.21	3.89	12	0.93	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.15	N	378340	500	106 억	205615	N	N	4	N	N
68	20240521	141113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	-550	5	-2.29	4185272450	178872	65.15	24150	24250	23100	31200	16800	24000	23397.30	0.97	-46914	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4983	-70.21	3.89	12	0.84	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.15	N	378340	500	106 억	205615	N	N	4	N	N
69	20240521	131112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23500	-500	5	-2.08	3759004250	160692	58.52	24150	24250	23100	31200	16800	24000	23391.65	0.97	-45366	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4993	-70.36	3.90	12	0.76	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.15	N	378340	500	106 억	205615	N	N	4	N	N
70	20240521	121109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23500	-500	5	-2.08	3315586450	141789	51.64	24150	24250	23100	31200	16800	24000	23382.85	0.97	-48550	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4993	-70.36	3.90	12	0.67	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.15	N	378340	500	106 억	205615	N	N	4	N	N
71	20240521	111108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-800	5	-3.33	2965085700	126751	46.16	24150	24250	23100	31200	16800	24000	23391.79	0.97	-47827	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4929	-69.46	3.85	12	0.60	-334.00	6025.00	66000	20230714	-64.85	16320	20231113	42.16	35700	-35.01	20240329	16500	40.61	20240126	132000	-82.42	20230714	16320	42.16	20231113	4.15	N	378340	500	106 억	205615	N	N	4	N	N
72	20240521	101109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	-750	5	-3.12	2400201300	102415	37.30	24150	24250	23150	31200	16800	24000	23434.65	0.97	-43827	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4940	-69.61	3.86	12	0.48	-334.00	6025.00	66000	20230714	-64.77	16320	20231113	42.46	35700	-34.87	20240329	16500	40.91	20240126	132000	-82.39	20230714	16320	42.46	20231113	4.15	N	378340	500	106 억	205615	N	N	4	N	N
73	20240521	091105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23500	-500	5	-2.08	731914250	30837	11.23	24150	24250	23500	31200	16800	24000	23732.76	0.97	-16498	24800	24400	24000	23600	23200	24400	23600	106	7200	500	16800	50	1	21247382	4993	-70.36	3.90	12	0.15	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.15	N	378340	500	106 억	205615	N	N	4	N	N
74	20240517	161113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	400	2	1.72	5813709650	249743	136.64	23250	23750	22750	30200	16300	23250	23277.42	0.83	34615	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	5025	-70.81	3.93	12	1.18	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.17	N	378340	500	106 억	176032	N	N	1	N	N
75	20240517	151116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23550	300	2	1.29	5402038300	232300	127.10	23250	23750	22750	30200	16300	23250	23254.58	0.83	31877	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	5004	-70.51	3.91	12	1.09	-334.00	6025.00	66000	20230714	-64.32	16320	20231113	44.30	35700	-34.03	20240329	16500	42.73	20240126	132000	-82.16	20230714	16320	44.30	20231113	4.17	N	378340	500	106 억	176032	N	N	3	N	N
76	20240517	141106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	-250	5	-1.08	3350390600	145041	79.36	23250	23550	22750	30200	16300	23250	23099.61	0.83	-13163	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	4887	-68.86	3.82	12	0.68	-334.00	6025.00	66000	20230714	-65.15	16320	20231113	40.93	35700	-35.57	20240329	16500	39.39	20240126	132000	-82.58	20230714	16320	40.93	20231113	4.17	N	378340	500	106 억	176032	N	N	3	N	N
77	20240517	131059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-150	5	-0.65	2382713800	102923	56.31	23250	23550	22750	30200	16300	23250	23150.45	0.83	-11143	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	4908	-69.16	3.83	12	0.48	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.17	N	378340	500	106 억	176032	N	N	3	N	N
78	20240517	121058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-150	5	-0.65	1942295650	83812	45.86	23250	23550	22750	30200	16300	23250	23174.43	0.83	-10973	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	4908	-69.16	3.83	12	0.39	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.17	N	378340	500	106 억	176032	N	N	3	N	N
79	20240517	111058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23150	-100	5	-0.43	1699152350	73315	40.11	23250	23550	22750	30200	16300	23250	23176.05	0.83	-9082	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	4919	-69.31	3.84	12	0.35	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.17	N	378340	500	106 억	176032	N	N	3	N	N
80	20240517	101052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	0	3	0.00	1319099400	57005	31.19	23250	23550	22750	30200	16300	23250	23140.06	0.83	-9679	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	4940	-69.61	3.86	12	0.27	-334.00	6025.00	66000	20230714	-64.77	16320	20231113	42.46	35700	-34.87	20240329	16500	40.91	20240126	132000	-82.39	20230714	16320	42.46	20231113	4.17	N	378340	500	106 억	176032	N	N	3	N	N
81	20240517	091100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23050	-200	5	-0.86	556640350	24204	13.24	23250	23300	22750	30200	16300	23250	22997.87	0.83	-14777	23950	23600	23250	22900	22550	23425	22725	106	6950	500	16270	50	1	21247382	4898	-69.01	3.83	12	0.11	-334.00	6025.00	66000	20230714	-65.08	16320	20231113	41.24	35700	-35.43	20240329	16500	39.70	20240126	132000	-82.54	20230714	16320	41.24	20231113	4.17	N	378340	500	106 억	176032	N	N	3	N	N
82	20240516	161050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	150	2	0.65	4163653500	179325	89.17	23300	23600	22900	30000	16200	23100	23218.45	0.78	10977	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4940	-69.61	3.86	12	0.84	-334.00	6025.00	66000	20230714	-64.77	16320	20231113	42.46	35700	-34.87	20240329	16500	40.91	20240126	132000	-82.39	20230714	16320	42.46	20231113	4.23	N	378340	500	106 억	164926	N	N	3	N	N
83	20240516	151048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	200	2	0.87	3968642650	170942	85.00	23300	23600	22900	30000	16200	23100	23216.31	0.78	11124	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4951	-69.76	3.87	12	0.80	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.23	N	378340	500	106 억	164926	N	N	4	N	N
84	20240516	141055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	200	2	0.87	3590664900	154732	76.94	23300	23600	22900	30000	16200	23100	23205.70	0.78	7844	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4951	-69.76	3.87	12	0.73	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.23	N	378340	500	106 억	164926	N	N	4	N	N
85	20240516	131049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	200	2	0.87	3229678600	139297	69.27	23300	23600	22900	30000	16200	23100	23185.56	0.78	4667	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4951	-69.76	3.87	12	0.66	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.23	N	378340	500	106 억	164926	N	N	4	N	N
86	20240516	121046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	350	2	1.52	2934019800	126668	62.99	23300	23600	22900	30000	16200	23100	23163.07	0.78	2485	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4983	-70.21	3.89	12	0.60	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.23	N	378340	500	106 억	164926	N	N	4	N	N
87	20240516	111045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	150	2	0.65	2218822450	96143	47.81	23300	23500	22900	30000	16200	23100	23078.36	0.78	-1052	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4940	-69.61	3.86	12	0.45	-334.00	6025.00	66000	20230714	-64.77	16320	20231113	42.46	35700	-34.87	20240329	16500	40.91	20240126	132000	-82.39	20230714	16320	42.46	20231113	4.23	N	378340	500	106 억	164926	N	N	4	N	N
88	20240516	101049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-150	5	-0.65	1575938900	68369	34.00	23300	23500	22900	30000	16200	23100	23050.49	0.78	-8442	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4876	-68.71	3.81	12	0.32	-334.00	6025.00	66000	20230714	-65.23	16320	20231113	40.62	35700	-35.71	20240329	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	4.23	N	378340	500	106 억	164926	N	N	4	N	N
89	20240516	091049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23150	50	2	0.22	472166050	20399	10.14	23300	23500	23000	30000	16200	23100	23146.53	0.78	-8255	23700	23400	23250	22950	22800	23325	22875	106	6900	500	16170	50	1	21247382	4919	-69.31	3.84	12	0.10	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.23	N	378340	500	106 억	164926	N	N	4	N	N
90	20240514	161101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-50	5	-0.22	4628584450	198706	69.71	23150	23550	23100	30050	16250	23150	23294.23	0.75	3970	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4908	-69.16	3.83	12	0.94	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.26	N	378340	500	106 억	160147	N	N	4	N	N
91	20240514	151103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	50	2	0.22	4230056750	181468	63.67	23150	23550	23100	30050	16250	23150	23310.44	0.75	4798	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4929	-69.46	3.85	12	0.85	-334.00	6025.00	66000	20230714	-64.85	16320	20231113	42.16	35700	-35.01	20240329	16500	40.61	20240126	132000	-82.42	20230714	16320	42.16	20231113	4.26	N	378340	500	106 억	160147	N	N	5	N	N
92	20240514	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	150	2	0.65	3038675950	130119	45.65	23150	23550	23100	30050	16250	23150	23353.47	0.75	25008	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4951	-69.76	3.87	12	0.61	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.26	N	378340	500	106 억	160147	N	N	5	N	N
93	20240514	131104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	250	2	1.08	2808812800	120258	42.19	23150	23550	23100	30050	16250	23150	23357.02	0.75	25192	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4972	-70.06	3.88	12	0.57	-334.00	6025.00	66000	20230714	-64.55	16320	20231113	43.38	35700	-34.45	20240329	16500	41.82	20240126	132000	-82.27	20230714	16320	43.38	20231113	4.26	N	378340	500	106 억	160147	N	N	5	N	N
94	20240514	121100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	200	2	0.86	2586066150	110723	38.85	23150	23550	23100	30050	16250	23150	23356.68	0.75	24221	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4961	-69.91	3.88	12	0.52	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.26	N	378340	500	106 억	160147	N	N	5	N	N
95	20240514	111102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	250	2	1.08	2198716200	94185	33.04	23150	23500	23100	30050	16250	23150	23345.21	0.75	18396	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4972	-70.06	3.88	12	0.44	-334.00	6025.00	66000	20230714	-64.55	16320	20231113	43.38	35700	-34.45	20240329	16500	41.82	20240126	132000	-82.27	20230714	16320	43.38	20231113	4.26	N	378340	500	106 억	160147	N	N	5	N	N
96	20240514	101059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	300	2	1.30	1628165300	69797	24.49	23150	23500	23100	30050	16250	23150	23327.84	0.75	19954	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4983	-70.21	3.89	12	0.33	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.26	N	378340	500	106 억	160147	N	N	5	N	N
97	20240514	091100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	150	2	0.65	322450950	13888	4.87	23150	23450	23100	30050	16250	23150	23219.29	0.75	4647	24183	23666	22933	22416	21683	23300	22050	106	6900	500	16200	50	1	21247382	4951	-69.76	3.87	12	0.07	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.26	N	378340	500	106 억	160147	N	N	5	N	N
98	20240513	161058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23150	-150	5	-0.64	6391658350	281651	128.95	23300	23450	22200	30250	16350	23300	22692.64	0.64	23943	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4919	-69.31	3.84	12	1.33	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.31	N	378340	500	106 억	136405	N	N	5	N	N
99	20240513	151101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	-500	5	-2.15	5872719100	259136	118.64	23300	23450	22200	30250	16350	23300	22662.59	0.64	17995	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4844	-68.26	3.78	12	1.22	-334.00	6025.00	66000	20230714	-65.45	16320	20231113	39.71	35700	-36.13	20240329	16500	38.18	20240126	132000	-82.73	20230714	16320	39.71	20231113	4.31	N	378340	500	106 억	136405	N	N	7	N	N
100	20240513	141101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	-450	5	-1.93	5444500150	240397	110.06	23300	23450	22200	30250	16350	23300	22647.85	0.64	12769	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4855	-68.41	3.79	12	1.13	-334.00	6025.00	66000	20230714	-65.38	16320	20231113	40.01	35700	-35.99	20240329	16500	38.48	20240126	132000	-82.69	20230714	16320	40.01	20231113	4.31	N	378340	500	106 억	136405	N	N	7	N	N
101	20240513	131055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22750	-550	5	-2.36	5159057350	227865	104.33	23300	23450	22200	30250	16350	23300	22640.73	0.64	10079	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4834	-68.11	3.78	12	1.07	-334.00	6025.00	66000	20230714	-65.53	16320	20231113	39.40	35700	-36.27	20240329	16500	37.88	20240126	132000	-82.77	20230714	16320	39.40	20231113	4.31	N	378340	500	106 억	136405	N	N	7	N	N
102	20240513	121059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22750	-550	5	-2.36	4670386100	206422	94.51	23300	23450	22200	30250	16350	23300	22625.30	0.64	5442	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4834	-68.11	3.78	12	0.97	-334.00	6025.00	66000	20230714	-65.53	16320	20231113	39.40	35700	-36.27	20240329	16500	37.88	20240126	132000	-82.77	20230714	16320	39.40	20231113	4.31	N	378340	500	106 억	136405	N	N	7	N	N
103	20240513	111058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	-800	5	-3.43	4105693000	181511	83.10	23300	23450	22200	30250	16350	23300	22619.38	0.64	-8672	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4781	-67.37	3.73	12	0.85	-334.00	6025.00	66000	20230714	-65.91	16320	20231113	37.87	35700	-36.97	20240329	16500	36.36	20240126	132000	-82.95	20230714	16320	37.87	20231113	4.31	N	378340	500	106 억	136405	N	N	7	N	N
104	20240513	101057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22650	-650	5	-2.79	2769663550	121756	55.74	23300	23450	22450	30250	16350	23300	22747.47	0.64	-13058	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4813	-67.81	3.76	12	0.57	-334.00	6025.00	66000	20230714	-65.68	16320	20231113	38.79	35700	-36.55	20240329	16500	37.27	20240126	132000	-82.84	20230714	16320	38.79	20231113	4.31	N	378340	500	106 억	136405	N	N	7	N	N
105	20240513	091100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22700	-600	5	-2.58	1155109850	50295	23.03	23300	23450	22700	30250	16350	23300	22966.43	0.64	-10439	24333	23816	23433	22916	22533	24075	23175	106	6950	500	16310	50	1	21247382	4823	-67.96	3.77	12	0.24	-334.00	6025.00	66000	20230714	-65.61	16320	20231113	39.09	35700	-36.41	20240329	16500	37.58	20240126	132000	-82.80	20230714	16320	39.09	20231113	4.31	N	378340	500	106 억	136405	N	N	7	N	N
106	20240510	161027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	100	2	0.43	5019973100	214693	113.81	23100	23950	23050	30150	16250	23200	23382.79	0.58	11560	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	4951	-69.76	3.87	12	1.01	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.27	N	378340	500	106 억	123202	N	N	7	N	N
107	20240510	151035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	200	2	0.86	4666642900	199530	105.77	23100	23950	23050	30150	16250	23200	23388.38	0.58	11252	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	4972	-70.06	3.88	12	0.94	-334.00	6025.00	66000	20230714	-64.55	16320	20231113	43.38	35700	-34.45	20240329	16500	41.82	20240126	132000	-82.27	20230714	16320	43.38	20231113	4.27	N	378340	500	106 억	123202	N	N	10	N	N
108	20240510	141038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23500	300	2	1.29	4241148100	181358	96.14	23100	23950	23050	30150	16250	23200	23385.72	0.58	9890	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	4993	-70.36	3.90	12	0.85	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.27	N	378340	500	106 억	123202	N	N	10	N	N
109	20240510	131028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23700	500	2	2.16	3151377650	135296	71.72	23100	23700	23050	30150	16250	23200	23292.61	0.58	9659	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	5036	-70.96	3.93	12	0.64	-334.00	6025.00	66000	20230714	-64.09	16320	20231113	45.22	35700	-33.61	20240329	16500	43.64	20240126	132000	-82.05	20230714	16320	45.22	20231113	4.27	N	378340	500	106 억	123202	N	N	10	N	N
110	20240510	121024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23150	-50	5	-0.22	2442800050	105006	55.66	23100	23650	23050	30150	16250	23200	23263.56	0.58	-2048	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	4919	-69.31	3.84	12	0.49	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.27	N	378340	500	106 억	123202	N	N	10	N	N
111	20240510	111030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-100	5	-0.43	2251900900	96771	51.30	23100	23650	23050	30150	16250	23200	23270.56	0.58	-2938	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	4908	-69.16	3.83	12	0.46	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.27	N	378340	500	106 억	123202	N	N	10	N	N
112	20240510	101028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-100	5	-0.43	1821248350	78134	41.42	23100	23650	23050	30150	16250	23200	23309.59	0.58	-2373	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	4908	-69.16	3.83	12	0.37	-334.00	6025.00	66000	20230714	-65.00	16320	20231113	41.54	35700	-35.29	20240329	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	4.27	N	378340	500	106 억	123202	N	N	10	N	N
113	20240510	091032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23500	300	2	1.29	551704850	23680	12.55	23100	23650	23050	30150	16250	23200	23299.23	0.58	418	24066	23632	23366	22932	22666	23500	22800	106	6950	500	16240	50	1	21247382	4993	-70.36	3.90	12	0.11	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.27	N	378340	500	106 억	123202	N	N	10	N	N
114	20240509	161051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-450	5	-1.90	4304823300	184581	63.80	23650	23800	23100	30700	16600	23650	23322.69	0.68	-21639	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4929	-69.46	3.85	12	0.87	-334.00	6025.00	66000	20230714	-64.85	16320	20231113	42.16	35700	-35.01	20240329	16500	40.61	20240126	132000	-82.42	20230714	16320	42.16	20231113	4.23	N	378340	500	106 억	144825	N	N	10	N	N
115	20240509	151047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	-350	5	-1.48	3901991550	167216	57.80	23650	23800	23100	30700	16600	23650	23334.95	0.68	-20867	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4951	-69.76	3.87	12	0.79	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.23	N	378340	500	106 억	144825	N	N	0	N	N
116	20240509	140929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	-300	5	-1.27	3262657700	139747	48.31	23650	23800	23100	30700	16600	23650	23346.79	0.68	-18792	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4961	-69.91	3.88	12	0.66	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.23	N	378340	500	106 억	144825	N	N	0	N	N
117	20240509	131031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	-250	5	-1.06	2845569350	121861	42.12	23650	23800	23100	30700	16600	23650	23350.83	0.68	-17632	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4972	-70.06	3.88	12	0.57	-334.00	6025.00	66000	20230714	-64.55	16320	20231113	43.38	35700	-34.45	20240329	16500	41.82	20240126	132000	-82.27	20230714	16320	43.38	20231113	4.23	N	378340	500	106 억	144825	N	N	0	N	N
118	20240509	121026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	-300	5	-1.27	2609370050	111764	38.63	23650	23800	23100	30700	16600	23650	23347.02	0.68	-15724	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4961	-69.91	3.88	12	0.53	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.23	N	378340	500	106 억	144825	N	N	0	N	N
119	20240509	111012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	-350	5	-1.48	2206166450	94496	32.66	23650	23800	23100	30700	16600	23650	23346.51	0.68	-13920	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4951	-69.76	3.87	12	0.44	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.23	N	378340	500	106 억	144825	N	N	0	N	N
120	20240509	101016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	-300	5	-1.27	1805498750	77309	26.72	23650	23800	23100	30700	16600	23650	23354.14	0.68	-8494	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4961	-69.91	3.88	12	0.36	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.23	N	378340	500	106 억	144825	N	N	0	N	N
121	20240509	091016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	-300	5	-1.27	427068950	18294	6.32	23650	23650	23200	30700	16600	23650	23343.97	0.68	2569	24616	24132	23616	23132	22616	23875	22875	106	7050	500	16550	50	1	21247382	4961	-69.91	3.88	12	0.09	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.23	N	378340	500	106 억	144825	N	N	0	N	N
122	20240508	161006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	-450	5	-1.87	6661911000	284044	130.90	23800	24100	23100	31300	16900	24100	23453.47	0.60	17833	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	5025	-70.81	3.93	12	1.34	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
123	20240508	151010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23600	-500	5	-2.07	6326450850	269860	124.36	23800	24100	23100	31300	16900	24100	23443.40	0.60	17534	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	5014	-70.66	3.92	12	1.27	-334.00	6025.00	66000	20230714	-64.24	16320	20231113	44.61	35700	-33.89	20240329	16500	43.03	20240126	132000	-82.12	20230714	16320	44.61	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
124	20240508	141004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	-750	5	-3.11	5781257950	246638	113.66	23800	24100	23100	31300	16900	24100	23440.19	0.60	10335	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	4961	-69.91	3.88	12	1.16	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
125	20240508	131002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-900	5	-3.73	5104083400	217522	100.24	23800	24100	23100	31300	16900	24100	23464.61	0.60	3315	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	4929	-69.46	3.85	12	1.02	-334.00	6025.00	66000	20230714	-64.85	16320	20231113	42.16	35700	-35.01	20240329	16500	40.61	20240126	132000	-82.42	20230714	16320	42.16	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
126	20240508	121000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	-650	5	-2.70	3626439900	153925	70.94	23800	24100	23350	31300	16900	24100	23559.70	0.60	3294	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	4983	-70.21	3.89	12	0.72	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
127	20240508	111041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	-650	5	-2.70	2672003250	113166	52.15	23800	24100	23400	31300	16900	24100	23611.26	0.60	-7556	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	4983	-70.21	3.89	12	0.53	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
128	20240508	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23550	-550	5	-2.28	1966350000	83128	38.31	23800	24100	23400	31300	16900	24100	23654.36	0.60	-6909	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	5004	-70.51	3.91	12	0.39	-334.00	6025.00	66000	20230714	-64.32	16320	20231113	44.30	35700	-34.03	20240329	16500	42.73	20240126	132000	-82.16	20230714	16320	44.30	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
129	20240508	091016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23750	-350	5	-1.45	828478300	35170	16.21	23800	23950	23400	31300	16900	24100	23556.04	0.60	2147	24733	24416	24133	23816	23533	24275	23675	106	7200	500	16870	50	1	21247382	5046	-71.11	3.94	12	0.17	-334.00	6025.00	66000	20230714	-64.02	16320	20231113	45.53	35700	-33.47	20240329	16500	43.94	20240126	132000	-82.01	20230714	16320	45.53	20231113	4.13	N	378340	500	106 억	126843	N	N	0	N	N
130	20240503	161035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24150	-900	5	-3.59	7781264900	314615	124.52	25100	25500	24050	32550	17550	25050	24733.87	0.61	-7355	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5131	-72.31	4.01	12	1.48	-334.00	6025.00	66000	20230714	-63.41	16320	20231113	47.98	35700	-32.35	20240329	16500	46.36	20240126	132000	-81.70	20230714	16320	47.98	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
131	20240503	151034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24250	-800	5	-3.19	7203439750	290680	115.05	25100	25500	24150	32550	17550	25050	24780.63	0.61	-4493	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5152	-72.60	4.02	12	1.37	-334.00	6025.00	66000	20230714	-63.26	16320	20231113	48.59	35700	-32.07	20240329	16500	46.97	20240126	132000	-81.63	20230714	16320	48.59	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
132	20240503	141037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	-550	5	-2.20	5661286600	227088	89.88	25100	25500	24450	32550	17550	25050	24929.52	0.61	-5691	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5206	-73.35	4.07	12	1.07	-334.00	6025.00	66000	20230714	-62.88	16320	20231113	50.12	35700	-31.37	20240329	16500	48.48	20240126	132000	-81.44	20230714	16320	50.12	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
133	20240503	131036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	-300	5	-1.20	4689550650	187521	74.22	25100	25500	24600	32550	17550	25050	25007.97	0.61	-4938	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5259	-74.10	4.11	12	0.88	-334.00	6025.00	66000	20230714	-62.50	16320	20231113	51.65	35700	-30.67	20240329	16500	50.00	20240126	132000	-81.25	20230714	16320	51.65	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
134	20240503	121033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	-400	5	-1.60	4263989550	170296	67.40	25100	25500	24600	32550	17550	25050	25038.64	0.61	-4668	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5237	-73.80	4.09	12	0.80	-334.00	6025.00	66000	20230714	-62.65	16320	20231113	51.04	35700	-30.95	20240329	16500	49.39	20240126	132000	-81.33	20230714	16320	51.04	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
135	20240503	111033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	-300	5	-1.20	3464873750	137901	54.58	25100	25500	24650	32550	17550	25050	25126.23	0.61	-3773	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5259	-74.10	4.11	12	0.65	-334.00	6025.00	66000	20230714	-62.50	16320	20231113	51.65	35700	-30.67	20240329	16500	50.00	20240126	132000	-81.25	20230714	16320	51.65	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
136	20240503	101028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	50	2	0.20	2191344950	86809	34.36	25100	25500	25050	32550	17550	25050	25245.00	0.61	9005	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5333	-75.15	4.17	12	0.41	-334.00	6025.00	66000	20230714	-61.97	16320	20231113	53.80	35700	-29.69	20240329	16500	52.12	20240126	132000	-80.98	20230714	16320	53.80	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
137	20240503	091025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	250	2	1.00	583028800	23120	9.15	25100	25400	25100	32550	17550	25050	25223.21	0.61	1299	26116	25582	24966	24432	23816	25850	24700	106	7500	500	17530	50	1	21247382	5376	-75.75	4.20	12	0.11	-334.00	6025.00	66000	20230714	-61.67	16320	20231113	55.02	35700	-29.13	20240329	16500	53.33	20240126	132000	-80.83	20230714	16320	55.02	20231113	3.95	N	378340	500	106 억	129245	N	N	0	N	N
138	20240502	161017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	-150	5	-0.60	6248987150	249411	35.84	24900	25500	24350	32750	17650	25200	25054.98	0.70	-19248	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5322	-75.00	4.16	12	1.17	-334.00	6025.00	66000	20230714	-62.05	16320	20231113	53.49	35700	-29.83	20240329	16500	51.82	20240126	132000	-81.02	20230714	16320	53.49	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N
139	20240502	151025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	-350	5	-1.39	5854926050	233628	33.58	24900	25500	24350	32750	17650	25200	25060.89	0.70	-18577	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5280	-74.40	4.12	12	1.10	-334.00	6025.00	66000	20230714	-62.35	16320	20231113	52.27	35700	-30.39	20240329	16500	50.61	20240126	132000	-81.17	20230714	16320	52.27	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N
140	20240502	141020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	-350	5	-1.39	5294505900	211154	30.35	24900	25500	24350	32750	17650	25200	25074.14	0.70	-14405	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5280	-74.40	4.12	12	0.99	-334.00	6025.00	66000	20230714	-62.35	16320	20231113	52.27	35700	-30.39	20240329	16500	50.61	20240126	132000	-81.17	20230714	16320	52.27	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N
141	20240502	131015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	-250	5	-0.99	4816710300	191938	27.58	24900	25500	24350	32750	17650	25200	25095.14	0.70	-11907	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5301	-74.70	4.14	12	0.90	-334.00	6025.00	66000	20230714	-62.20	16320	20231113	52.88	35700	-30.11	20240329	16500	51.21	20240126	132000	-81.10	20230714	16320	52.88	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N
142	20240502	121014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-200	5	-0.79	4511767950	179694	25.82	24900	25500	24350	32750	17650	25200	25108.06	0.70	-10076	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5312	-74.85	4.15	12	0.85	-334.00	6025.00	66000	20230714	-62.12	16320	20231113	53.19	35700	-29.97	20240329	16500	51.52	20240126	132000	-81.06	20230714	16320	53.19	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N
143	20240502	111012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-200	5	-0.79	3967975700	157865	22.69	24900	25500	24350	32750	17650	25200	25135.25	0.70	-8678	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5312	-74.85	4.15	12	0.74	-334.00	6025.00	66000	20230714	-62.12	16320	20231113	53.19	35700	-29.97	20240329	16500	51.52	20240126	132000	-81.06	20230714	16320	53.19	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N
144	20240502	101011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	200	2	0.79	2813443900	112052	16.10	24900	25400	24350	32750	17650	25200	25108.38	0.70	-18	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5397	-76.05	4.22	12	0.53	-334.00	6025.00	66000	20230714	-61.52	16320	20231113	55.64	35700	-28.85	20240329	16500	53.94	20240126	132000	-80.76	20230714	16320	55.64	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N
145	20240502	091009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-200	5	-0.79	796953450	32013	4.60	24900	25250	24350	32750	17650	25200	24894.68	0.70	-2069	26833	26016	25383	24566	23933	25700	24250	106	7550	500	17640	50	1	21247382	5312	-74.85	4.15	12	0.15	-334.00	6025.00	66000	20230714	-62.12	16320	20231113	53.19	35700	-29.97	20240329	16500	51.52	20240126	132000	-81.06	20230714	16320	53.19	20231113	3.90	N	378340	500	106 억	148778	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History