KissMeData/382840/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	80	2	0.56	476785020	32864	78.60	14370	14670	14370	18700	10080	14390	14508.75	0.96	5706	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2210	39.43	1.82	12	0.22	367.00	7939.00	30300	20230726	-52.24	14300	20240527	1.19	21300	-32.07	20240104	14300	1.19	20240527	30300	-52.24	20230726	14300	1.19	20240527	4.07	N	382840	100	15 억	147075	N	N	1	N	N
3	20240531	151258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	110	2	0.76	414310420	28554	68.29	14370	14670	14370	18700	10080	14390	14510.69	0.96	4626	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2214	39.51	1.83	12	0.19	367.00	7939.00	30300	20230726	-52.15	14300	20240527	1.40	21300	-31.92	20240104	14300	1.40	20240527	30300	-52.15	20230726	14300	1.40	20240527	4.07	N	382840	100	15 억	147075	N	N	5	N	N
4	20240531	141256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	90	2	0.63	352521740	24296	58.11	14370	14670	14370	18700	10080	14390	14510.60	0.96	3393	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2211	39.46	1.82	12	0.16	367.00	7939.00	30300	20230726	-52.21	14300	20240527	1.26	21300	-32.02	20240104	14300	1.26	20240527	30300	-52.21	20230726	14300	1.26	20240527	4.07	N	382840	100	15 억	147075	N	N	5	N	N
5	20240531	131259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	80	2	0.56	313483120	21599	51.66	14370	14670	14370	18700	10080	14390	14515.11	0.96	3433	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2210	39.43	1.82	12	0.14	367.00	7939.00	30300	20230726	-52.24	14300	20240527	1.19	21300	-32.07	20240104	14300	1.19	20240527	30300	-52.24	20230726	14300	1.19	20240527	4.07	N	382840	100	15 억	147075	N	N	5	N	N
6	20240531	121301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	100	2	0.69	258248550	17786	42.54	14370	14670	14370	18700	10080	14390	14521.47	0.96	3375	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2213	39.48	1.83	12	0.12	367.00	7939.00	30300	20230726	-52.18	14300	20240527	1.33	21300	-31.97	20240104	14300	1.33	20240527	30300	-52.18	20230726	14300	1.33	20240527	4.07	N	382840	100	15 억	147075	N	N	5	N	N
7	20240531	111258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	110	2	0.76	211095830	14535	34.76	14370	14670	14370	18700	10080	14390	14525.42	0.96	1692	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2214	39.51	1.83	12	0.10	367.00	7939.00	30300	20230726	-52.15	14300	20240527	1.40	21300	-31.92	20240104	14300	1.40	20240527	30300	-52.15	20230726	14300	1.40	20240527	4.07	N	382840	100	15 억	147075	N	N	5	N	N
8	20240531	101250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	170	2	1.18	160866300	11068	26.47	14370	14670	14370	18700	10080	14390	14537.42	0.96	1901	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2224	39.67	1.83	12	0.07	367.00	7939.00	30300	20230726	-51.95	14300	20240527	1.82	21300	-31.64	20240104	14300	1.82	20240527	30300	-51.95	20230726	14300	1.82	20240527	4.07	N	382840	100	15 억	147075	N	N	5	N	N
9	20240531	091301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	190	2	1.32	87667850	6050	14.47	14370	14640	14370	18700	10080	14390	14494.53	0.96	2732	14936	14662	14526	14252	14116	14595	14185	15	4310	100	10640	10	1	15271581	2227	39.73	1.84	12	0.04	367.00	7939.00	30300	20230726	-51.88	14300	20240527	1.96	21300	-31.55	20240104	14300	1.96	20240527	30300	-51.88	20230726	14300	1.96	20240527	4.07	N	382840	100	15 억	147075	N	N	5	N	N
10	20240530	161252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14390	-250	5	-1.71	603278570	41641	40.62	14470	14800	14390	19030	10250	14640	14487.80	0.98	-2280	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2198	39.21	1.81	12	0.27	367.00	7939.00	30300	20230726	-52.51	14300	20240527	0.63	21300	-32.44	20240104	14300	0.63	20240527	30300	-52.51	20230726	14300	0.63	20240527	4.04	N	382840	100	15 억	149327	N	N	5	N	N
11	20240530	151252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14410	-230	5	-1.57	581786600	40148	39.17	14470	14800	14390	19030	10250	14640	14491.05	0.98	-2200	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2201	39.26	1.82	12	0.26	367.00	7939.00	30300	20230726	-52.44	14300	20240527	0.77	21300	-32.35	20240104	14300	0.77	20240527	30300	-52.44	20230726	14300	0.77	20240527	4.04	N	382840	100	15 억	149327	N	N	32	N	N
12	20240530	141251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14410	-230	5	-1.57	520986690	35927	35.05	14470	14800	14400	19030	10250	14640	14501.26	0.98	-2017	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2201	39.26	1.82	12	0.24	367.00	7939.00	30300	20230726	-52.44	14300	20240527	0.77	21300	-32.35	20240104	14300	0.77	20240527	30300	-52.44	20230726	14300	0.77	20240527	4.04	N	382840	100	15 억	149327	N	N	32	N	N
13	20240530	131253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	-180	5	-1.23	378607740	26059	25.42	14470	14800	14450	19030	10250	14640	14528.87	0.98	664	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2208	39.40	1.82	12	0.17	367.00	7939.00	30300	20230726	-52.28	14300	20240527	1.12	21300	-32.11	20240104	14300	1.12	20240527	30300	-52.28	20230726	14300	1.12	20240527	4.04	N	382840	100	15 억	149327	N	N	32	N	N
14	20240530	121250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	-140	5	-0.96	315431920	21698	21.17	14470	14800	14450	19030	10250	14640	14537.37	0.98	1016	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2214	39.51	1.83	12	0.14	367.00	7939.00	30300	20230726	-52.15	14300	20240527	1.40	21300	-31.92	20240104	14300	1.40	20240527	30300	-52.15	20230726	14300	1.40	20240527	4.04	N	382840	100	15 억	149327	N	N	32	N	N
15	20240530	111251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	-120	5	-0.82	272475760	18736	18.28	14470	14800	14450	19030	10250	14640	14542.90	0.98	1573	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2217	39.56	1.83	12	0.12	367.00	7939.00	30300	20230726	-52.08	14300	20240527	1.54	21300	-31.83	20240104	14300	1.54	20240527	30300	-52.08	20230726	14300	1.54	20240527	4.04	N	382840	100	15 억	149327	N	N	32	N	N
16	20240530	101254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	-120	5	-0.82	247985020	17053	16.64	14470	14800	14450	19030	10250	14640	14542.02	0.98	1668	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2217	39.56	1.83	12	0.11	367.00	7939.00	30300	20230726	-52.08	14300	20240527	1.54	21300	-31.83	20240104	14300	1.54	20240527	30300	-52.08	20230726	14300	1.54	20240527	4.04	N	382840	100	15 억	149327	N	N	32	N	N
17	20240530	091253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	-120	5	-0.82	85832880	5918	5.77	14470	14670	14450	19030	10250	14640	14503.70	0.98	1655	15740	15190	14800	14250	13860	15465	14525	15	4390	100	10830	10	1	15271581	2217	39.56	1.83	12	0.04	367.00	7939.00	30300	20230726	-52.08	14300	20240527	1.54	21300	-31.83	20240104	14300	1.54	20240527	30300	-52.08	20230726	14300	1.54	20240527	4.04	N	382840	100	15 억	149327	N	N	32	N	N
18	20240529	161240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14640	10	2	0.07	1528244720	102389	256.34	14620	15350	14410	19010	10250	14630	14925.97	1.04	-9985	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2236	39.89	1.84	12	0.67	367.00	7939.00	30300	20230726	-51.68	14300	20240527	2.38	21300	-31.27	20240104	14300	2.38	20240527	30300	-51.68	20230726	14300	2.38	20240527	4.10	N	382840	100	15 억	159527	N	N	32	N	N
19	20240529	151243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	70	2	0.48	1485222890	99452	248.99	14620	15350	14410	19010	10250	14630	14934.07	1.04	-9888	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2245	40.05	1.85	12	0.65	367.00	7939.00	30300	20230726	-51.49	14300	20240527	2.80	21300	-30.99	20240104	14300	2.80	20240527	30300	-51.49	20230726	14300	2.80	20240527	4.10	N	382840	100	15 억	159527	N	N	84	N	N
20	20240529	141242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	170	2	1.16	1324313800	88528	221.64	14620	15350	14410	19010	10250	14630	14959.26	1.04	-9158	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2260	40.33	1.86	12	0.58	367.00	7939.00	30300	20230726	-51.16	14300	20240527	3.50	21300	-30.52	20240104	14300	3.50	20240527	30300	-51.16	20230726	14300	3.50	20240527	4.10	N	382840	100	15 억	159527	N	N	84	N	N
21	20240529	131244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14820	190	2	1.30	1247724690	83353	208.69	14620	15350	14410	19010	10250	14630	14969.16	1.04	-9070	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2263	40.38	1.87	12	0.55	367.00	7939.00	30300	20230726	-51.09	14300	20240527	3.64	21300	-30.42	20240104	14300	3.64	20240527	30300	-51.09	20230726	14300	3.64	20240527	4.10	N	382840	100	15 억	159527	N	N	84	N	N
22	20240529	121243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	130	2	0.89	1199998300	80121	200.59	14620	15350	14410	19010	10250	14630	14977.33	1.04	-9527	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2254	40.22	1.86	12	0.52	367.00	7939.00	30300	20230726	-51.29	14300	20240527	3.22	21300	-30.70	20240104	14300	3.22	20240527	30300	-51.29	20230726	14300	3.22	20240527	4.10	N	382840	100	15 억	159527	N	N	84	N	N
23	20240529	111243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	240	2	1.64	1129039850	75333	188.61	14620	15350	14410	19010	10250	14630	14987.32	1.04	-8137	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2271	40.52	1.87	12	0.49	367.00	7939.00	30300	20230726	-50.92	14300	20240527	3.99	21300	-30.19	20240104	14300	3.99	20240527	30300	-50.92	20230726	14300	3.99	20240527	4.10	N	382840	100	15 억	159527	N	N	84	N	N
24	20240529	101235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	210	2	1.44	994535010	66299	165.99	14620	15350	14410	19010	10250	14630	15000.75	1.04	-7452	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2266	40.44	1.87	12	0.43	367.00	7939.00	30300	20230726	-51.02	14300	20240527	3.78	21300	-30.33	20240104	14300	3.78	20240527	30300	-51.02	20230726	14300	3.78	20240527	4.10	N	382840	100	15 억	159527	N	N	84	N	N
25	20240529	091238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14510	-120	5	-0.82	37470340	2569	6.43	14620	14620	14510	19010	10250	14630	14585.57	1.04	-1174	15163	14896	14753	14486	14343	14825	14415	15	4380	100	10820	10	1	15271581	2216	39.54	1.83	12	0.02	367.00	7939.00	30300	20230726	-52.11	14300	20240527	1.47	21300	-31.88	20240104	14300	1.47	20240527	30300	-52.11	20230726	14300	1.47	20240527	4.10	N	382840	100	15 억	159527	N	N	84	N	N
26	20240528	161233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14630	-390	5	-2.60	583341060	39452	47.53	14950	15020	14610	19520	10520	15020	14786.54	1.10	-8085	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2234	39.86	1.84	12	0.26	367.00	7939.00	30300	20230726	-51.72	14300	20240527	2.31	21300	-31.31	20240104	14300	2.31	20240527	30300	-51.72	20230726	14300	2.31	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
27	20240528	151235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	-340	5	-2.26	507154010	34248	41.26	14950	15020	14650	19520	10520	15020	14808.28	1.10	-7683	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2242	40.00	1.85	12	0.22	367.00	7939.00	30300	20230726	-51.55	14300	20240527	2.66	21300	-31.08	20240104	14300	2.66	20240527	30300	-51.55	20230726	14300	2.66	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
28	20240528	141239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	-260	5	-1.73	406668740	27418	33.03	14950	15020	14750	19520	10520	15020	14832.18	1.10	-7378	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2254	40.22	1.86	12	0.18	367.00	7939.00	30300	20230726	-51.29	14300	20240527	3.22	21300	-30.70	20240104	14300	3.22	20240527	30300	-51.29	20230726	14300	3.22	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
29	20240528	131233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14780	-240	5	-1.60	364361370	24554	29.58	14950	15020	14750	19520	10520	15020	14839.19	1.10	-6610	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2257	40.27	1.86	12	0.16	367.00	7939.00	30300	20230726	-51.22	14300	20240527	3.36	21300	-30.61	20240104	14300	3.36	20240527	30300	-51.22	20230726	14300	3.36	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
30	20240528	121234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	-170	5	-1.13	276749730	18627	22.44	14950	15020	14800	19520	10520	15020	14857.45	1.10	-3988	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2268	40.46	1.87	12	0.12	367.00	7939.00	30300	20230726	-50.99	14300	20240527	3.85	21300	-30.28	20240104	14300	3.85	20240527	30300	-50.99	20230726	14300	3.85	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
31	20240528	111218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	-150	5	-1.00	238697810	16059	19.35	14950	15020	14800	19520	10520	15020	14863.80	1.10	-3201	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2271	40.52	1.87	12	0.11	367.00	7939.00	30300	20230726	-50.92	14300	20240527	3.99	21300	-30.19	20240104	14300	3.99	20240527	30300	-50.92	20230726	14300	3.99	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
32	20240528	101234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14820	-200	5	-1.33	179581980	12071	14.54	14950	15020	14810	19520	10520	15020	14877.14	1.10	-2762	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2263	40.38	1.87	12	0.08	367.00	7939.00	30300	20230726	-51.09	14300	20240527	3.64	21300	-30.42	20240104	14300	3.64	20240527	30300	-51.09	20230726	14300	3.64	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
33	20240528	091237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	-120	5	-0.80	62394060	4177	5.03	14950	15020	14900	19520	10520	15020	14937.53	1.10	896	15593	15306	14803	14516	14013	15450	14660	15	4500	100	11110	10	1	15271581	2275	40.60	1.88	12	0.03	367.00	7939.00	30300	20230726	-50.83	14300	20240527	4.20	21300	-30.05	20240104	14300	4.20	20240527	30300	-50.83	20230726	14300	4.20	20240527	4.06	N	382840	100	15 억	167887	N	N	84	N	N
34	20240527	161218	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15020	500	2	3.44	1191204140	81978	125.00	14530	15090	14300	18870	10170	14520	14530.75	1.08	2585	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2294	40.93	1.89	12	0.54	367.00	7939.00	30300	20230726	-50.43	14300	20240527	5.03	21300	-29.48	20240104	14300	5.03	20240527	30300	-50.43	20230726	14300	5.03	20240527	4.02	N	382840	100	15 억	164586	N	N	84	N	N
35	20240527	151236	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15000	480	2	3.31	1155088270	79573	121.33	14530	15090	14300	18870	10170	14520	14516.08	1.08	2234	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2291	40.87	1.89	12	0.52	367.00	7939.00	30300	20230726	-50.50	14300	20240527	4.90	21300	-29.58	20240104	14300	4.90	20240527	30300	-50.50	20230726	14300	4.90	20240527	4.02	N	382840	100	15 억	164586	N	N	13	N	N
36	20240527	141233	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	80	2	0.55	904146660	62693	95.59	14530	14650	14300	18870	10170	14520	14421.81	1.08	-1245	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2230	39.78	1.84	12	0.41	367.00	7939.00	30300	20230726	-51.82	14300	20240527	2.10	21300	-31.46	20240104	14300	2.10	20240527	30300	-51.82	20230726	14300	2.10	20240527	4.02	N	382840	100	15 억	164586	N	N	13	N	N
37	20240527	131232	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14360	-160	5	-1.10	692451300	48093	73.33	14530	14570	14300	18870	10170	14520	14398.17	1.08	-10938	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2193	39.13	1.81	12	0.31	367.00	7939.00	30300	20230726	-52.61	14300	20240527	0.42	21300	-32.58	20240104	14300	0.42	20240527	30300	-52.61	20230726	14300	0.42	20240527	4.02	N	382840	100	15 억	164586	N	N	13	N	N
38	20240527	121232	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14310	-210	5	-1.45	617870490	42884	65.39	14530	14570	14300	18870	10170	14520	14407.95	1.08	-10914	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2185	38.99	1.80	12	0.28	367.00	7939.00	30300	20230726	-52.77	14300	20240527	0.07	21300	-32.82	20240104	14300	0.07	20240527	30300	-52.77	20230726	14300	0.07	20240527	4.02	N	382840	100	15 억	164586	N	N	13	N	N
39	20240527	111232	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14380	-140	5	-0.96	526737970	36520	55.68	14530	14570	14310	18870	10170	14520	14423.27	1.08	-9676	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2196	39.18	1.81	12	0.24	367.00	7939.00	30300	20230726	-52.54	14310	20240527	0.49	21300	-32.49	20240104	14310	0.49	20240527	30300	-52.54	20230726	14310	0.49	20240527	4.02	N	382840	100	15 억	164586	N	N	13	N	N
40	20240527	101229	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14430	-90	5	-0.62	382206950	26455	40.34	14530	14570	14400	18870	10170	14520	14447.44	1.08	-6433	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2204	39.32	1.82	12	0.17	367.00	7939.00	30300	20230726	-52.38	14400	20240527	0.21	21300	-32.25	20240104	14400	0.21	20240527	30300	-52.38	20230726	14400	0.21	20240527	4.02	N	382840	100	15 억	164586	N	N	13	N	N
41	20240527	091232	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14490	-30	5	-0.21	70684770	4877	7.44	14530	14570	14440	18870	10170	14520	14493.49	1.08	-1278	15026	14772	14646	14392	14266	14710	14330	15	4350	100	10740	10	1	15271581	2213	39.48	1.83	12	0.03	367.00	7939.00	30300	20230726	-52.18	14440	20240527	0.35	21300	-31.97	20240104	14440	0.35	20240527	30300	-52.18	20230726	14440	0.35	20240527	4.02	N	382840	100	15 억	164586	N	N	13	N	N
42	20240524	161120	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14520	-380	5	-2.55	957122600	65557	84.25	14900	14900	14520	19370	10430	14900	14599.98	1.15	-11091	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2217	39.56	1.83	12	0.43	367.00	7939.00	30300	20230726	-52.08	14520	20240524	0.00	21300	-31.83	20240104	14520	0.00	20240524	30300	-52.08	20230726	14520	0.00	20240524	4.05	N	382840	100	15 억	176140	N	N	13	N	N
43	20240524	151123	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14540	-360	5	-2.42	866397710	59312	76.22	14900	14900	14540	19370	10430	14900	14607.21	1.15	-10293	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2220	39.62	1.83	12	0.39	367.00	7939.00	30300	20230726	-52.01	14540	20240524	0.00	21300	-31.74	20240104	14540	0.00	20240524	30300	-52.01	20230726	14540	0.00	20240524	4.05	N	382840	100	15 억	176140	N	N	29	N	N
44	20240524	141128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14580	-320	5	-2.15	640621840	43808	56.30	14900	14900	14560	19370	10430	14900	14623.08	1.15	-7857	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2227	39.73	1.84	12	0.29	367.00	7939.00	30300	20230726	-51.88	14560	20240524	0.14	21300	-31.55	20240104	14560	0.14	20240524	30300	-51.88	20230726	14560	0.14	20240524	4.05	N	382840	100	15 억	176140	N	N	29	N	N
45	20240524	131123	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14610	-290	5	-1.95	581387210	39746	51.08	14900	14900	14560	19370	10430	14900	14627.22	1.15	-6834	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2231	39.81	1.84	12	0.26	367.00	7939.00	30300	20230726	-51.78	14560	20240524	0.34	21300	-31.41	20240104	14560	0.34	20240524	30300	-51.78	20230726	14560	0.34	20240524	4.05	N	382840	100	15 억	176140	N	N	29	N	N
46	20240524	121125	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14580	-320	5	-2.15	464128320	31698	40.74	14900	14900	14570	19370	10430	14900	14641.79	1.15	-4956	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2227	39.73	1.84	12	0.21	367.00	7939.00	30300	20230726	-51.88	14570	20240524	0.07	21300	-31.55	20240104	14570	0.07	20240524	30300	-51.88	20230726	14570	0.07	20240524	4.05	N	382840	100	15 억	176140	N	N	29	N	N
47	20240524	111124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14630	-270	5	-1.81	313785060	21391	27.49	14900	14900	14580	19370	10430	14900	14668.48	1.15	-4920	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2234	39.86	1.84	12	0.14	367.00	7939.00	30300	20230726	-51.72	14580	20240524	0.34	21300	-31.31	20240104	14580	0.34	20240524	30300	-51.72	20230726	14580	0.34	20240524	4.05	N	382840	100	15 억	176140	N	N	29	N	N
48	20240524	101131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14660	-240	5	-1.61	265632540	18103	23.27	14900	14900	14580	19370	10430	14900	14672.77	1.15	-4783	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2239	39.95	1.85	12	0.12	367.00	7939.00	30300	20230726	-51.62	14580	20240524	0.55	21300	-31.17	20240104	14580	0.55	20240524	30300	-51.62	20230726	14580	0.55	20240524	4.05	N	382840	100	15 억	176140	N	N	29	N	N
49	20240524	091125	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14770	-130	5	-0.87	73244240	4943	6.35	14900	14900	14670	19370	10430	14900	14816.93	1.15	-2317	15346	15122	14906	14682	14466	15015	14575	15	4470	100	11020	10	1	15271581	2256	40.25	1.86	12	0.03	367.00	7939.00	30300	20230726	-51.25	14670	20240524	0.68	21300	-30.66	20240104	14670	0.68	20240524	30300	-51.25	20230726	14670	0.68	20240524	4.05	N	382840	100	15 억	176140	N	N	29	N	N
50	20240523	161122	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14900	-160	5	-1.06	1154732990	77454	135.12	14960	15130	14690	19570	10550	15060	14908.63	1.20	-6867	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2275	40.60	1.88	12	0.51	367.00	7939.00	30300	20230726	-50.83	14690	20240523	1.43	21300	-30.05	20240104	14690	1.43	20240523	30300	-50.83	20230726	14690	1.43	20240523	4.05	N	382840	100	15 억	183156	N	N	29	N	N
51	20240523	151124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14830	-230	5	-1.53	1106436190	74202	129.45	14960	15130	14690	19570	10550	15060	14911.14	1.20	-6124	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2265	40.41	1.87	12	0.49	367.00	7939.00	30300	20230726	-51.06	14690	20240523	0.95	21300	-30.38	20240104	14690	0.95	20240523	30300	-51.06	20230726	14690	0.95	20240523	4.05	N	382840	100	15 억	183156	N	N	7	N	N
52	20240523	141127	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14940	-120	5	-0.80	727899930	48696	84.95	14960	15130	14830	19570	10550	15060	14947.84	1.20	-6965	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2282	40.71	1.88	12	0.32	367.00	7939.00	30300	20230726	-50.69	14830	20240523	0.74	21300	-29.86	20240104	14830	0.74	20240523	30300	-50.69	20230726	14830	0.74	20240523	4.05	N	382840	100	15 억	183156	N	N	7	N	N
53	20240523	131126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14940	-120	5	-0.80	648147440	43359	75.64	14960	15130	14830	19570	10550	15060	14948.39	1.20	-10038	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2282	40.71	1.88	12	0.28	367.00	7939.00	30300	20230726	-50.69	14830	20240523	0.74	21300	-29.86	20240104	14830	0.74	20240523	30300	-50.69	20230726	14830	0.74	20240523	4.05	N	382840	100	15 억	183156	N	N	7	N	N
54	20240523	121121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14900	-160	5	-1.06	594586570	39771	69.38	14960	15130	14830	19570	10550	15060	14950.25	1.20	-9798	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2275	40.60	1.88	12	0.26	367.00	7939.00	30300	20230726	-50.83	14830	20240523	0.47	21300	-30.05	20240104	14830	0.47	20240523	30300	-50.83	20230726	14830	0.47	20240523	4.05	N	382840	100	15 억	183156	N	N	7	N	N
55	20240523	111121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14980	-80	5	-0.53	510273740	34135	59.55	14960	15130	14830	19570	10550	15060	14948.70	1.20	-8278	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2288	40.82	1.89	12	0.22	367.00	7939.00	30300	20230726	-50.56	14830	20240523	1.01	21300	-29.67	20240104	14830	1.01	20240523	30300	-50.56	20230726	14830	1.01	20240523	4.05	N	382840	100	15 억	183156	N	N	7	N	N
56	20240523	101123	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15000	-60	5	-0.40	471165130	31526	55.00	14960	15130	14830	19570	10550	15060	14945.29	1.20	-8639	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2291	40.87	1.89	12	0.21	367.00	7939.00	30300	20230726	-50.50	14830	20240523	1.15	21300	-29.58	20240104	14830	1.15	20240523	30300	-50.50	20230726	14830	1.15	20240523	4.05	N	382840	100	15 억	183156	N	N	7	N	N
57	20240523	091128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14910	-150	5	-1.00	269787260	18024	31.44	14960	15130	14900	19570	10550	15060	14968.22	1.20	-10030	15440	15250	15130	14940	14820	15190	14880	15	4510	100	11140	10	1	15271581	2277	40.63	1.88	12	0.12	367.00	7939.00	30300	20230726	-50.79	14900	20240523	0.07	21300	-30.00	20240104	14900	0.07	20240523	30300	-50.79	20230726	14900	0.07	20240523	4.05	N	382840	100	15 억	183156	N	N	7	N	N
58	20240522	161112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15060	-80	5	-0.53	861503400	56850	167.03	15270	15320	15010	19680	10600	15140	15154.16	1.19	1510	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2300	41.04	1.90	12	0.37	367.00	7939.00	30300	20230726	-50.30	15000	20231027	0.40	21300	-29.30	20240104	15010	0.33	20240522	30300	-50.30	20230726	15000	0.40	20231027	4.04	N	382840	100	15 억	181106	N	N	7	N	N
59	20240522	151121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	-60	5	-0.40	809581000	53409	156.92	15270	15320	15010	19680	10600	15140	15158.14	1.19	1540	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2303	41.09	1.90	12	0.35	367.00	7939.00	30300	20230726	-50.23	15000	20231027	0.53	21300	-29.20	20240104	15010	0.47	20240522	30300	-50.23	20230726	15000	0.53	20231027	4.04	N	382840	100	15 억	181106	N	N	6	N	N
60	20240522	141120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	-30	5	-0.20	662393200	43639	128.21	15270	15320	15010	19680	10600	15140	15178.93	1.19	1378	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2308	41.17	1.90	12	0.29	367.00	7939.00	30300	20230726	-50.13	15000	20231027	0.73	21300	-29.06	20240104	15010	0.67	20240522	30300	-50.13	20230726	15000	0.73	20231027	4.04	N	382840	100	15 억	181106	N	N	6	N	N
61	20240522	131116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15160	20	2	0.13	549247710	36140	106.18	15270	15320	15010	19680	10600	15140	15197.78	1.19	1065	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2315	41.31	1.91	12	0.24	367.00	7939.00	30300	20230726	-49.97	15000	20231027	1.07	21300	-28.83	20240104	15010	1.00	20240522	30300	-49.97	20230726	15000	1.07	20231027	4.04	N	382840	100	15 억	181106	N	N	6	N	N
62	20240522	121221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	110	2	0.73	281828530	18485	54.31	15270	15320	15140	19680	10600	15140	15246.34	1.19	1478	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2329	41.55	1.92	12	0.12	367.00	7939.00	30300	20230726	-49.67	15000	20231027	1.67	21300	-28.40	20240104	15010	1.60	20240417	30300	-49.67	20230726	15000	1.67	20231027	4.04	N	382840	100	15 억	181106	N	N	6	N	N
63	20240522	111126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15310	170	2	1.12	237881450	15606	45.85	15270	15320	15140	19680	10600	15140	15242.95	1.19	1565	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2338	41.72	1.93	12	0.10	367.00	7939.00	30300	20230726	-49.47	15000	20231027	2.07	21300	-28.12	20240104	15010	2.00	20240417	30300	-49.47	20230726	15000	2.07	20231027	4.04	N	382840	100	15 억	181106	N	N	6	N	N
64	20240522	101119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15220	80	2	0.53	139081580	9140	26.85	15270	15300	15140	19680	10600	15140	15216.80	1.19	1079	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2324	41.47	1.92	12	0.06	367.00	7939.00	30300	20230726	-49.77	15000	20231027	1.47	21300	-28.54	20240104	15010	1.40	20240417	30300	-49.77	20230726	15000	1.47	20231027	4.04	N	382840	100	15 억	181106	N	N	6	N	N
65	20240522	091121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	30	2	0.20	34057150	2241	6.58	15270	15270	15140	19680	10600	15140	15197.30	1.19	579	15393	15266	15193	15066	14993	15230	15030	15	4540	100	11200	10	1	15271581	2317	41.34	1.91	12	0.01	367.00	7939.00	30300	20230726	-49.93	15000	20231027	1.13	21300	-28.78	20240104	15010	1.07	20240417	30300	-49.93	20230726	15000	1.13	20231027	4.04	N	382840	100	15 억	181106	N	N	6	N	N
66	20240521	161103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15140	-150	5	-0.98	509139920	33500	90.32	15300	15320	15120	19870	10710	15290	15198.10	1.22	-4958	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2312	41.25	1.91	12	0.22	367.00	7939.00	30300	20230726	-50.03	15000	20231027	0.93	21300	-28.92	20240104	15010	0.87	20240417	30300	-50.03	20230726	15000	0.93	20231027	4.03	N	382840	100	15 억	186397	N	N	6	N	N
67	20240521	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	-120	5	-0.78	439411620	28895	77.91	15300	15320	15160	19870	10710	15290	15207.04	1.22	-4893	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2317	41.34	1.91	12	0.19	367.00	7939.00	30300	20230726	-49.93	15000	20231027	1.13	21300	-28.78	20240104	15010	1.07	20240417	30300	-49.93	20230726	15000	1.13	20231027	4.03	N	382840	100	15 억	186397	N	N	7	N	N
68	20240521	141115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15180	-110	5	-0.72	372839380	24507	66.08	15300	15320	15160	19870	10710	15290	15213.43	1.22	-4619	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2318	41.36	1.91	12	0.16	367.00	7939.00	30300	20230726	-49.90	15000	20231027	1.20	21300	-28.73	20240104	15010	1.13	20240417	30300	-49.90	20230726	15000	1.20	20231027	4.03	N	382840	100	15 억	186397	N	N	7	N	N
69	20240521	131114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	-90	5	-0.59	318788490	20945	56.47	15300	15320	15160	19870	10710	15290	15220.10	1.22	-4264	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2321	41.42	1.91	12	0.14	367.00	7939.00	30300	20230726	-49.83	15000	20231027	1.33	21300	-28.64	20240104	15010	1.27	20240417	30300	-49.83	20230726	15000	1.33	20231027	4.03	N	382840	100	15 억	186397	N	N	7	N	N
70	20240521	121111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15190	-100	5	-0.65	270984100	17800	47.99	15300	15320	15160	19870	10710	15290	15223.64	1.22	-3985	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2320	41.39	1.91	12	0.12	367.00	7939.00	30300	20230726	-49.87	15000	20231027	1.27	21300	-28.69	20240104	15010	1.20	20240417	30300	-49.87	20230726	15000	1.27	20231027	4.03	N	382840	100	15 억	186397	N	N	7	N	N
71	20240521	111110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15280	-10	5	-0.07	212754570	13969	37.66	15300	15320	15200	19870	10710	15290	15230.26	1.22	-2754	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2333	41.63	1.92	12	0.09	367.00	7939.00	30300	20230726	-49.57	15000	20231027	1.87	21300	-28.26	20240104	15010	1.80	20240417	30300	-49.57	20230726	15000	1.87	20231027	4.03	N	382840	100	15 억	186397	N	N	7	N	N
72	20240521	101111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15220	-70	5	-0.46	138818280	9106	24.55	15300	15320	15210	19870	10710	15290	15244.45	1.22	-2580	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2324	41.47	1.92	12	0.06	367.00	7939.00	30300	20230726	-49.77	15000	20231027	1.47	21300	-28.54	20240104	15010	1.40	20240417	30300	-49.77	20230726	15000	1.47	20231027	4.03	N	382840	100	15 억	186397	N	N	7	N	N
73	20240521	091107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15290	0	3	0.00	20717220	1355	3.65	15300	15320	15270	19870	10710	15290	15289.44	1.22	-406	15950	15620	15450	15120	14950	15535	15035	15	4580	100	11310	10	1	15271581	2335	41.66	1.93	12	0.01	367.00	7939.00	30300	20230726	-49.54	15000	20231027	1.93	21300	-28.22	20240104	15010	1.87	20240417	30300	-49.54	20230726	15000	1.93	20231027	4.03	N	382840	100	15 억	186397	N	N	7	N	N
74	20240517	161115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	-320	5	-2.01	715637470	45616	83.38	15950	15950	15580	20650	11150	15920	15688.30	1.32	-8706	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2382	42.51	1.96	12	0.30	367.00	7939.00	30300	20230726	-48.51	15000	20231027	4.00	21300	-26.76	20240104	15010	3.93	20240417	30300	-48.51	20230726	15000	4.00	20231027	4.03	N	382840	100	15 억	201421	N	N	2	N	N
75	20240517	151118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15610	-310	5	-1.95	645432370	41114	75.15	15950	15950	15590	20650	11150	15920	15698.60	1.32	-7462	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2384	42.53	1.97	12	0.27	367.00	7939.00	30300	20230726	-48.48	15000	20231027	4.07	21300	-26.71	20240104	15010	4.00	20240417	30300	-48.48	20230726	15000	4.07	20231027	4.03	N	382840	100	15 억	201421	N	N	27	N	N
76	20240517	141108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	-320	5	-2.01	585607260	37281	68.15	15950	15950	15600	20650	11150	15920	15707.92	1.32	-6813	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2382	42.51	1.96	12	0.24	367.00	7939.00	30300	20230726	-48.51	15000	20231027	4.00	21300	-26.76	20240104	15010	3.93	20240417	30300	-48.51	20230726	15000	4.00	20231027	4.03	N	382840	100	15 억	201421	N	N	27	N	N
77	20240517	131100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	-220	5	-1.38	464795700	29555	54.02	15950	15950	15660	20650	11150	15920	15726.46	1.32	-3929	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2398	42.78	1.98	12	0.19	367.00	7939.00	30300	20230726	-48.18	15000	20231027	4.67	21300	-26.29	20240104	15010	4.60	20240417	30300	-48.18	20230726	15000	4.67	20231027	4.03	N	382840	100	15 억	201421	N	N	27	N	N
78	20240517	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15670	-250	5	-1.57	432239480	27478	50.23	15950	15950	15670	20650	11150	15920	15730.38	1.32	-3456	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2393	42.70	1.97	12	0.18	367.00	7939.00	30300	20230726	-48.28	15000	20231027	4.47	21300	-26.43	20240104	15010	4.40	20240417	30300	-48.28	20230726	15000	4.47	20231027	4.03	N	382840	100	15 억	201421	N	N	27	N	N
79	20240517	111100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	-200	5	-1.26	370233200	23525	43.00	15950	15950	15670	20650	11150	15920	15737.85	1.32	-2447	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2401	42.83	1.98	12	0.15	367.00	7939.00	30300	20230726	-48.12	15000	20231027	4.80	21300	-26.20	20240104	15010	4.73	20240417	30300	-48.12	20230726	15000	4.80	20231027	4.03	N	382840	100	15 억	201421	N	N	27	N	N
80	20240517	101054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15790	-130	5	-0.82	281592330	17903	32.73	15950	15950	15670	20650	11150	15920	15728.77	1.32	95	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2411	43.02	1.99	12	0.12	367.00	7939.00	30300	20230726	-47.89	15000	20231027	5.27	21300	-25.87	20240104	15010	5.20	20240417	30300	-47.89	20230726	15000	5.27	20231027	4.03	N	382840	100	15 억	201421	N	N	27	N	N
81	20240517	091102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	-220	5	-1.38	53071620	3369	6.16	15950	15950	15670	20650	11150	15920	15752.88	1.32	-22	16220	16070	15790	15640	15360	16145	15715	15	4730	100	11780	10	1	15271581	2398	42.78	1.98	12	0.02	367.00	7939.00	30300	20230726	-48.18	15000	20231027	4.67	21300	-26.29	20240104	15010	4.60	20240417	30300	-48.18	20230726	15000	4.67	20231027	4.03	N	382840	100	15 억	201421	N	N	27	N	N
82	20240516	161052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15920	380	2	2.45	854374050	54256	151.99	15570	15940	15510	20200	10880	15540	15744.59	1.33	-2317	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2431	43.38	2.01	12	0.36	367.00	7939.00	30300	20230726	-47.46	15000	20231027	6.13	21300	-25.26	20240104	15010	6.06	20240417	30300	-47.46	20230726	15000	6.13	20231027	4.07	N	382840	100	15 억	203730	N	N	27	N	N
83	20240516	151050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15840	300	2	1.93	763257430	48521	135.92	15570	15840	15510	20200	10880	15540	15730.46	1.33	-2183	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2419	43.16	2.00	12	0.32	367.00	7939.00	30300	20230726	-47.72	15000	20231027	5.60	21300	-25.63	20240104	15010	5.53	20240417	30300	-47.72	20230726	15000	5.60	20231027	4.07	N	382840	100	15 억	203730	N	N	0	N	N
84	20240516	141057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15830	290	2	1.87	605023160	38515	107.89	15570	15840	15510	20200	10880	15540	15708.77	1.33	-1270	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2417	43.13	1.99	12	0.25	367.00	7939.00	30300	20230726	-47.76	15000	20231027	5.53	21300	-25.68	20240104	15010	5.46	20240417	30300	-47.76	20230726	15000	5.53	20231027	4.07	N	382840	100	15 억	203730	N	N	0	N	N
85	20240516	131051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15780	240	2	1.54	458363110	29229	81.88	15570	15820	15510	20200	10880	15540	15681.79	1.33	1449	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2410	43.00	1.99	12	0.19	367.00	7939.00	30300	20230726	-47.92	15000	20231027	5.20	21300	-25.92	20240104	15010	5.13	20240417	30300	-47.92	20230726	15000	5.20	20231027	4.07	N	382840	100	15 억	203730	N	N	0	N	N
86	20240516	121048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	180	2	1.16	360769830	23042	64.55	15570	15730	15510	20200	10880	15540	15657.05	1.33	1505	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2401	42.83	1.98	12	0.15	367.00	7939.00	30300	20230726	-48.12	15000	20231027	4.80	21300	-26.20	20240104	15010	4.73	20240417	30300	-48.12	20230726	15000	4.80	20231027	4.07	N	382840	100	15 억	203730	N	N	0	N	N
87	20240516	111047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15680	140	2	0.90	295455380	18878	52.88	15570	15730	15510	20200	10880	15540	15650.78	1.33	795	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2395	42.72	1.98	12	0.12	367.00	7939.00	30300	20230726	-48.25	15000	20231027	4.53	21300	-26.38	20240104	15010	4.46	20240417	30300	-48.25	20230726	15000	4.53	20231027	4.07	N	382840	100	15 억	203730	N	N	0	N	N
88	20240516	101051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15710	170	2	1.09	237586820	15186	42.54	15570	15730	15510	20200	10880	15540	15645.12	1.33	1103	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2399	42.81	1.98	12	0.10	367.00	7939.00	30300	20230726	-48.15	15000	20231027	4.73	21300	-26.24	20240104	15010	4.66	20240417	30300	-48.15	20230726	15000	4.73	20231027	4.07	N	382840	100	15 억	203730	N	N	0	N	N
89	20240516	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	0	3	0.00	50308040	3226	9.04	15570	15640	15540	20200	10880	15540	15594.56	1.33	-388	15820	15680	15430	15290	15040	15750	15360	15	4660	100	11490	10	1	15271581	2373	42.34	1.96	12	0.02	367.00	7939.00	30300	20230726	-48.71	15000	20231027	3.60	21300	-27.04	20240104	15010	3.53	20240417	30300	-48.71	20230726	15000	3.60	20231027	4.07	N	382840	100	15 억	203730	N	N	0	N	N
90	20240514	161103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	310	2	2.04	549574440	35625	69.78	15240	15570	15180	19790	10670	15230	15425.75	1.28	5559	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2373	42.34	1.96	12	0.23	367.00	7939.00	30300	20230726	-48.71	15000	20231027	3.60	21300	-27.04	20240104	15010	3.53	20240417	30300	-48.71	20230726	15000	3.60	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
91	20240514	151105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15450	220	2	1.44	528494670	34266	67.12	15240	15570	15180	19790	10670	15230	15423.30	1.28	5497	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2359	42.10	1.95	12	0.22	367.00	7939.00	30300	20230726	-49.01	15000	20231027	3.00	21300	-27.46	20240104	15010	2.93	20240417	30300	-49.01	20230726	15000	3.00	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
92	20240514	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15470	240	2	1.58	447180180	28999	56.80	15240	15570	15180	19790	10670	15230	15420.54	1.28	5241	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2363	42.15	1.95	12	0.19	367.00	7939.00	30300	20230726	-48.94	15000	20231027	3.13	21300	-27.37	20240104	15010	3.06	20240417	30300	-48.94	20230726	15000	3.13	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
93	20240514	131106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15420	190	2	1.25	350108430	22735	44.53	15240	15460	15180	19790	10670	15230	15399.54	1.28	3952	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2355	42.02	1.94	12	0.15	367.00	7939.00	30300	20230726	-49.11	15000	20231027	2.80	21300	-27.61	20240104	15010	2.73	20240417	30300	-49.11	20230726	15000	2.80	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
94	20240514	121101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	200	2	1.31	305722540	19856	38.89	15240	15460	15180	19790	10670	15230	15396.99	1.28	4615	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2356	42.04	1.94	12	0.13	367.00	7939.00	30300	20230726	-49.08	15000	20231027	2.87	21300	-27.56	20240104	15010	2.80	20240417	30300	-49.08	20230726	15000	2.87	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
95	20240514	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15390	160	2	1.05	259240120	16846	33.00	15240	15450	15180	19790	10670	15230	15388.82	1.28	4584	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2350	41.93	1.94	12	0.11	367.00	7939.00	30300	20230726	-49.21	15000	20231027	2.60	21300	-27.75	20240104	15010	2.53	20240417	30300	-49.21	20230726	15000	2.60	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
96	20240514	101101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	200	2	1.31	193389460	12567	24.62	15240	15450	15180	19790	10670	15230	15388.67	1.28	5075	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2356	42.04	1.94	12	0.08	367.00	7939.00	30300	20230726	-49.08	15000	20231027	2.87	21300	-27.56	20240104	15010	2.80	20240417	30300	-49.08	20230726	15000	2.87	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
97	20240514	091102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15400	170	2	1.12	27836990	1816	3.56	15240	15400	15240	19790	10670	15230	15328.74	1.28	281	15690	15460	15320	15090	14950	15390	15020	15	4560	100	11270	10	1	15271581	2352	41.96	1.94	12	0.01	367.00	7939.00	30300	20230726	-49.17	15000	20231027	2.67	21300	-27.70	20240104	15010	2.60	20240417	30300	-49.17	20230726	15000	2.67	20231027	4.08	N	382840	100	15 억	196107	N	N	0	N	N
98	20240513	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15230	-310	5	-1.99	774256470	50684	113.01	15460	15550	15180	20200	10880	15540	15276.15	1.29	-937	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2326	41.50	1.92	12	0.33	367.00	7939.00	30300	20230726	-49.74	15000	20231027	1.53	21300	-28.50	20240104	15010	1.47	20240417	30300	-49.74	20230726	15000	1.53	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
99	20240513	151103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15280	-260	5	-1.67	754081330	49361	110.06	15460	15550	15180	20200	10880	15540	15276.86	1.29	-1048	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2333	41.63	1.92	12	0.32	367.00	7939.00	30300	20230726	-49.57	15000	20231027	1.87	21300	-28.26	20240104	15010	1.80	20240417	30300	-49.57	20230726	15000	1.87	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
100	20240513	141103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15230	-310	5	-1.99	731007070	47851	106.69	15460	15550	15180	20200	10880	15540	15276.74	1.29	-1239	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2326	41.50	1.92	12	0.31	367.00	7939.00	30300	20230726	-49.74	15000	20231027	1.53	21300	-28.50	20240104	15010	1.47	20240417	30300	-49.74	20230726	15000	1.53	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
101	20240513	131057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15260	-280	5	-1.80	563664950	36857	82.18	15460	15550	15190	20200	10880	15540	15293.29	1.29	-3130	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2330	41.58	1.92	12	0.24	367.00	7939.00	30300	20230726	-49.64	15000	20231027	1.73	21300	-28.36	20240104	15010	1.67	20240417	30300	-49.64	20230726	15000	1.73	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
102	20240513	121101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15340	-200	5	-1.29	518755830	33919	75.63	15460	15550	15190	20200	10880	15540	15293.96	1.29	-4062	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2343	41.80	1.93	12	0.22	367.00	7939.00	30300	20230726	-49.37	15000	20231027	2.27	21300	-27.98	20240104	15010	2.20	20240417	30300	-49.37	20230726	15000	2.27	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
103	20240513	111100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15220	-320	5	-2.06	446921430	29207	65.12	15460	15550	15190	20200	10880	15540	15301.86	1.29	-6282	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2324	41.47	1.92	12	0.19	367.00	7939.00	30300	20230726	-49.77	15000	20231027	1.47	21300	-28.54	20240104	15010	1.40	20240417	30300	-49.77	20230726	15000	1.47	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
104	20240513	101059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15290	-250	5	-1.61	270618020	17634	39.32	15460	15550	15280	20200	10880	15540	15346.38	1.29	-5190	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2335	41.66	1.93	12	0.12	367.00	7939.00	30300	20230726	-49.54	15000	20231027	1.93	21300	-28.22	20240104	15010	1.87	20240417	30300	-49.54	20230726	15000	1.93	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
105	20240513	091102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	-110	5	-0.71	45863550	2966	6.61	15460	15550	15380	20200	10880	15540	15463.10	1.29	-1194	16080	15810	15590	15320	15100	15945	15455	15	4660	100	11490	10	1	15271581	2356	42.04	1.94	12	0.02	367.00	7939.00	30300	20230726	-49.08	15000	20231027	2.87	21300	-27.56	20240104	15010	2.80	20240417	30300	-49.08	20230726	15000	2.87	20231027	4.10	N	382840	100	15 억	197744	N	N	0	N	N
106	20240510	161029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	110	2	0.71	691270890	44348	90.86	15430	15860	15370	20050	10810	15430	15587.42	1.32	-3746	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2373	42.34	1.96	12	0.29	367.00	7939.00	30300	20230726	-48.71	15000	20231027	3.60	21300	-27.04	20240104	15010	3.53	20240417	30300	-48.71	20230726	15000	3.60	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
107	20240510	151037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15570	140	2	0.91	644945870	41368	84.76	15430	15860	15370	20050	10810	15430	15590.45	1.32	-3821	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2378	42.43	1.96	12	0.27	367.00	7939.00	30300	20230726	-48.61	15000	20231027	3.80	21300	-26.90	20240104	15010	3.73	20240417	30300	-48.61	20230726	15000	3.80	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
108	20240510	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15640	210	2	1.36	591726320	37954	77.76	15430	15860	15370	20050	10810	15430	15590.62	1.32	-3298	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2388	42.62	1.97	12	0.25	367.00	7939.00	30300	20230726	-48.38	15000	20231027	4.27	21300	-26.57	20240104	15010	4.20	20240417	30300	-48.38	20230726	15000	4.27	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
109	20240510	131030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15680	250	2	1.62	541496820	34744	71.19	15430	15860	15370	20050	10810	15430	15585.33	1.32	-4093	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2395	42.72	1.98	12	0.23	367.00	7939.00	30300	20230726	-48.25	15000	20231027	4.53	21300	-26.38	20240104	15010	4.46	20240417	30300	-48.25	20230726	15000	4.53	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
110	20240510	121026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15730	300	2	1.94	481722450	30924	63.36	15430	15860	15370	20050	10810	15430	15577.62	1.32	-4303	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2402	42.86	1.98	12	0.20	367.00	7939.00	30300	20230726	-48.09	15000	20231027	4.87	21300	-26.15	20240104	15010	4.80	20240417	30300	-48.09	20230726	15000	4.87	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
111	20240510	111031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15450	20	2	0.13	273003020	17621	36.10	15430	15630	15370	20050	10810	15430	15493.05	1.32	-5299	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2359	42.10	1.95	12	0.12	367.00	7939.00	30300	20230726	-49.01	15000	20231027	3.00	21300	-27.46	20240104	15010	2.93	20240417	30300	-49.01	20230726	15000	3.00	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
112	20240510	101030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	30	2	0.19	121843210	7837	16.06	15430	15620	15430	20050	10810	15430	15547.17	1.32	-1935	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2361	42.13	1.95	12	0.05	367.00	7939.00	30300	20230726	-48.98	15000	20231027	3.07	21300	-27.42	20240104	15010	3.00	20240417	30300	-48.98	20230726	15000	3.07	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
113	20240510	091034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15570	140	2	0.91	38235690	2460	5.04	15430	15580	15430	20050	10810	15430	15542.96	1.32	119	16123	15776	15603	15256	15083	15690	15170	15	4620	100	11410	10	1	15271581	2378	42.43	1.96	12	0.02	367.00	7939.00	30300	20230726	-48.61	15000	20231027	3.80	21300	-26.90	20240104	15010	3.73	20240417	30300	-48.61	20230726	15000	3.80	20231027	4.11	N	382840	100	15 억	201370	N	N	0	N	N
114	20240509	161053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	-420	5	-2.65	749509380	48063	173.39	15800	15950	15430	20600	11100	15850	15594.83	1.41	-16913	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2356	42.04	1.94	12	0.31	367.00	7939.00	30300	20230726	-49.08	15000	20231027	2.87	21300	-27.56	20240104	15010	2.80	20240417	30300	-49.08	20230726	15000	2.87	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
115	20240509	151049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15450	-400	5	-2.52	714325100	45784	165.17	15800	15950	15440	20600	11100	15850	15602.07	1.41	-16462	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2359	42.10	1.95	12	0.30	367.00	7939.00	30300	20230726	-49.01	15000	20231027	3.00	21300	-27.46	20240104	15010	2.93	20240417	30300	-49.01	20230726	15000	3.00	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
116	20240509	140930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-370	5	-2.33	602059700	38522	138.97	15800	15950	15470	20600	11100	15850	15628.98	1.41	-13269	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2364	42.18	1.95	12	0.25	367.00	7939.00	30300	20230726	-48.91	15000	20231027	3.20	21300	-27.32	20240104	15010	3.13	20240417	30300	-48.91	20230726	15000	3.20	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
117	20240509	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15530	-320	5	-2.02	436488280	27842	100.44	15800	15950	15520	20600	11100	15850	15677.33	1.41	-10662	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2372	42.32	1.96	12	0.18	367.00	7939.00	30300	20230726	-48.75	15000	20231027	3.53	21300	-27.09	20240104	15010	3.46	20240417	30300	-48.75	20230726	15000	3.53	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
118	20240509	121028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15570	-280	5	-1.77	352755840	22453	81.00	15800	15950	15570	20600	11100	15850	15710.86	1.41	-9390	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2378	42.43	1.96	12	0.15	367.00	7939.00	30300	20230726	-48.61	15000	20231027	3.80	21300	-26.90	20240104	15010	3.73	20240417	30300	-48.61	20230726	15000	3.80	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
119	20240509	111014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15640	-210	5	-1.32	251404350	15963	57.59	15800	15950	15630	20600	11100	15850	15749.19	1.41	-6137	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2388	42.62	1.97	12	0.10	367.00	7939.00	30300	20230726	-48.38	15000	20231027	4.27	21300	-26.57	20240104	15010	4.20	20240417	30300	-48.38	20230726	15000	4.27	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
120	20240509	101017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15740	-110	5	-0.69	116456960	7365	26.57	15800	15950	15740	20600	11100	15850	15812.21	1.41	-1130	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2404	42.89	1.98	12	0.05	367.00	7939.00	30300	20230726	-48.05	15000	20231027	4.93	21300	-26.10	20240104	15010	4.86	20240417	30300	-48.05	20230726	15000	4.93	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
121	20240509	091018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15890	40	2	0.25	19317260	1215	4.38	15800	15950	15800	20600	11100	15850	15898.98	1.41	-37	16150	16000	15830	15680	15510	16075	15755	15	4750	100	11720	10	1	15271581	2427	43.30	2.00	12	0.01	367.00	7939.00	30300	20230726	-47.56	15000	20231027	5.93	21300	-25.40	20240104	15010	5.86	20240417	30300	-47.56	20230726	15000	5.93	20231027	4.14	N	382840	100	15 억	215475	N	N	0	N	N
122	20240508	161007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15850	60	2	0.38	433061690	27458	60.85	15660	15980	15660	20500	11060	15790	15771.79	1.38	5015	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2421	43.19	2.00	12	0.18	367.00	7939.00	30300	20230726	-47.69	15000	20231027	5.67	21300	-25.59	20240104	15010	5.60	20240417	30300	-47.69	20230726	15000	5.67	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
123	20240508	151012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15800	10	2	0.06	401360990	25458	56.42	15660	15980	15660	20500	11060	15790	15765.61	1.38	4135	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2413	43.05	1.99	12	0.17	367.00	7939.00	30300	20230726	-47.85	15000	20231027	5.33	21300	-25.82	20240104	15010	5.26	20240417	30300	-47.85	20230726	15000	5.33	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
124	20240508	141006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15820	30	2	0.19	325438570	20658	45.78	15660	15980	15660	20500	11060	15790	15753.63	1.38	1908	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2416	43.11	1.99	12	0.14	367.00	7939.00	30300	20230726	-47.79	15000	20231027	5.47	21300	-25.73	20240104	15010	5.40	20240417	30300	-47.79	20230726	15000	5.47	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
125	20240508	131003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15740	-50	5	-0.32	259226990	16466	36.49	15660	15980	15660	20500	11060	15790	15743.17	1.38	-298	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2404	42.89	1.98	12	0.11	367.00	7939.00	30300	20230726	-48.05	15000	20231027	4.93	21300	-26.10	20240104	15010	4.86	20240417	30300	-48.05	20230726	15000	4.93	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
126	20240508	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15770	-20	5	-0.13	192450250	12223	27.09	15660	15980	15660	20500	11060	15790	15744.93	1.38	-437	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2408	42.97	1.99	12	0.08	367.00	7939.00	30300	20230726	-47.95	15000	20231027	5.13	21300	-25.96	20240104	15010	5.06	20240417	30300	-47.95	20230726	15000	5.13	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
127	20240508	111043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15780	-10	5	-0.06	173693120	11034	24.45	15660	15980	15660	20500	11060	15790	15741.63	1.38	-468	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2410	43.00	1.99	12	0.07	367.00	7939.00	30300	20230726	-47.92	15000	20231027	5.20	21300	-25.92	20240104	15010	5.13	20240417	30300	-47.92	20230726	15000	5.20	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
128	20240508	101015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15710	-80	5	-0.51	131621040	8362	18.53	15660	15980	15660	20500	11060	15790	15740.38	1.38	-762	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2399	42.81	1.98	12	0.05	367.00	7939.00	30300	20230726	-48.15	15000	20231027	4.73	21300	-26.24	20240104	15010	4.66	20240417	30300	-48.15	20230726	15000	4.73	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
129	20240508	091018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15710	-80	5	-0.51	18584460	1185	2.63	15660	15800	15660	20500	11060	15790	15683.09	1.38	456	16170	15980	15840	15650	15510	15910	15580	15	4710	100	11680	10	1	15271581	2399	42.81	1.98	12	0.01	367.00	7939.00	30300	20230726	-48.15	15000	20231027	4.73	21300	-26.24	20240104	15010	4.66	20240417	30300	-48.15	20230726	15000	4.73	20231027	4.14	N	382840	100	15 억	210373	N	N	0	N	N
130	20240503	161037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15830	-130	5	-0.81	639193630	40178	156.01	16070	16180	15790	20700	11180	15960	15909.14	1.42	-6707	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2417	43.13	1.99	12	0.26	367.00	7939.00	30300	20230726	-47.76	15000	20231027	5.53	21300	-25.68	20240104	15010	5.46	20240417	30300	-47.76	20230726	15000	5.53	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
131	20240503	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15820	-140	5	-0.88	600190200	37711	146.43	16070	16180	15790	20700	11180	15960	15915.52	1.42	-6693	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2416	43.11	1.99	12	0.25	367.00	7939.00	30300	20230726	-47.79	15000	20231027	5.47	21300	-25.73	20240104	15010	5.40	20240417	30300	-47.79	20230726	15000	5.47	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
132	20240503	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	-80	5	-0.50	502514370	31534	122.44	16070	16180	15810	20700	11180	15960	15935.64	1.42	-3520	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2425	43.27	2.00	12	0.21	367.00	7939.00	30300	20230726	-47.59	15000	20231027	5.87	21300	-25.45	20240104	15010	5.80	20240417	30300	-47.59	20230726	15000	5.87	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
133	20240503	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15900	-60	5	-0.38	457620810	28703	111.45	16070	16180	15810	20700	11180	15960	15943.31	1.42	-3546	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2428	43.32	2.00	12	0.19	367.00	7939.00	30300	20230726	-47.52	15000	20231027	6.00	21300	-25.35	20240104	15010	5.93	20240417	30300	-47.52	20230726	15000	6.00	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
134	20240503	121035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	-80	5	-0.50	393148760	24640	95.67	16070	16180	15810	20700	11180	15960	15955.71	1.42	-3985	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2425	43.27	2.00	12	0.16	367.00	7939.00	30300	20230726	-47.59	15000	20231027	5.87	21300	-25.45	20240104	15010	5.80	20240417	30300	-47.59	20230726	15000	5.87	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
135	20240503	111035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15860	-100	5	-0.63	330195830	20662	80.23	16070	16180	15810	20700	11180	15960	15980.83	1.42	-3122	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2422	43.22	2.00	12	0.14	367.00	7939.00	30300	20230726	-47.66	15000	20231027	5.73	21300	-25.54	20240104	15010	5.66	20240417	30300	-47.66	20230726	15000	5.73	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
136	20240503	101030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15980	20	2	0.13	190281280	11856	46.04	16070	16180	15960	20700	11180	15960	16049.37	1.42	1248	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2440	43.54	2.01	12	0.08	367.00	7939.00	30300	20230726	-47.26	15000	20231027	6.53	21300	-24.98	20240104	15010	6.46	20240417	30300	-47.26	20230726	15000	6.53	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
137	20240503	091027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16000	40	2	0.25	24477050	1528	5.93	16070	16080	15960	20700	11180	15960	16019.05	1.42	-432	16193	16076	15973	15856	15753	16025	15805	15	4740	100	11810	10	1	15271581	2443	43.60	2.02	12	0.01	367.00	7939.00	30300	20230726	-47.19	15000	20231027	6.67	21300	-24.88	20240104	15010	6.60	20240417	30300	-47.19	20230726	15000	6.67	20231027	4.19	N	382840	100	15 억	216569	N	N	20	N	N
138	20240502	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	-40	5	-0.25	409851430	25674	28.47	16000	16090	15870	20800	11200	16000	15963.11	1.42	-562	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2437	43.49	2.01	12	0.17	367.00	7939.00	30300	20230726	-47.33	15000	20231027	6.40	21300	-25.07	20240104	15010	6.33	20240417	30300	-47.33	20230726	15000	6.40	20231027	4.26	N	382840	100	15 억	217131	N	N	20	N	N
139	20240502	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15970	-30	5	-0.19	344756740	21602	23.95	16000	16090	15870	20800	11200	16000	15959.48	1.42	-1104	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2439	43.51	2.01	12	0.14	367.00	7939.00	30300	20230726	-47.29	15000	20231027	6.47	21300	-25.02	20240104	15010	6.40	20240417	30300	-47.29	20230726	15000	6.47	20231027	4.26	N	382840	100	15 억	217131	N	N	17	N	N
140	20240502	141021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15950	-50	5	-0.31	298839650	18725	20.76	16000	16090	15870	20800	11200	16000	15959.39	1.42	-1440	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2436	43.46	2.01	12	0.12	367.00	7939.00	30300	20230726	-47.36	15000	20231027	6.33	21300	-25.12	20240104	15010	6.26	20240417	30300	-47.36	20230726	15000	6.33	20231027	4.26	N	382840	100	15 억	217131	N	N	17	N	N
141	20240502	131017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15930	-70	5	-0.44	246766570	15452	17.14	16000	16090	15870	20800	11200	16000	15969.88	1.42	-1469	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2433	43.41	2.01	12	0.10	367.00	7939.00	30300	20230726	-47.43	15000	20231027	6.20	21300	-25.21	20240104	15010	6.13	20240417	30300	-47.43	20230726	15000	6.20	20231027	4.26	N	382840	100	15 억	217131	N	N	17	N	N
142	20240502	121016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15900	-100	5	-0.62	230369270	14422	15.99	16000	16090	15870	20800	11200	16000	15973.46	1.42	-1600	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2428	43.32	2.00	12	0.09	367.00	7939.00	30300	20230726	-47.52	15000	20231027	6.00	21300	-25.35	20240104	15010	5.93	20240417	30300	-47.52	20230726	15000	6.00	20231027	4.26	N	382840	100	15 억	217131	N	N	17	N	N
143	20240502	111014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15870	-130	5	-0.81	210443440	13169	14.60	16000	16090	15870	20800	11200	16000	15980.21	1.42	-1058	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2424	43.24	2.00	12	0.09	367.00	7939.00	30300	20230726	-47.62	15000	20231027	5.80	21300	-25.49	20240104	15010	5.73	20240417	30300	-47.62	20230726	15000	5.80	20231027	4.26	N	382840	100	15 억	217131	N	N	17	N	N
144	20240502	101013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15930	-70	5	-0.44	141882260	8865	9.83	16000	16090	15870	20800	11200	16000	16004.77	1.42	33	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2433	43.41	2.01	12	0.06	367.00	7939.00	30300	20230726	-47.43	15000	20231027	6.20	21300	-25.21	20240104	15010	6.13	20240417	30300	-47.43	20230726	15000	6.20	20231027	4.26	N	382840	100	15 억	217131	N	N	17	N	N
145	20240502	091011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16050	50	2	0.31	44827530	2802	3.11	16000	16070	15870	20800	11200	16000	15998.40	1.42	-730	16540	16270	16020	15750	15500	16145	15625	15	4800	100	11840	10	1	15271581	2451	43.73	2.02	12	0.02	367.00	7939.00	30300	20230726	-47.03	15000	20231027	7.00	21300	-24.65	20240104	15010	6.93	20240417	30300	-47.03	20230726	15000	7.00	20231027	4.26	N	382840	100	15 억	217131	N	N	17	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History