KissMeData/083650/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11290	510	2	4.73	40269878550	3609142	200.22	10700	11550	10420	14010	7550	10780	11157.81	2.89	110637	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3494	46.46	4.75	12	11.66	243.00	2377.00	12170	20240527	-7.23	6340	20231113	78.08	12170	-7.23	20240527	7500	50.53	20240201	12170	-7.23	20240527	6340	78.08	20231113	1.81	N	083650	500	154 억	894549	N	N	102	N	N
3	20240531	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11310	530	2	4.92	38960829580	3493198	193.79	10700	11550	10420	14010	7550	10780	11153.49	2.89	116566	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3500	46.54	4.76	12	11.29	243.00	2377.00	12170	20240527	-7.07	6340	20231113	78.39	12170	-7.07	20240527	7500	50.80	20240201	12170	-7.07	20240527	6340	78.39	20231113	1.81	N	083650	500	154 억	894549	N	N	294	N	N
4	20240531	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11350	570	2	5.29	34606345270	3107004	172.36	10700	11550	10420	14010	7550	10780	11138.34	2.89	190907	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3512	46.71	4.77	12	10.04	243.00	2377.00	12170	20240527	-6.74	6340	20231113	79.02	12170	-6.74	20240527	7500	51.33	20240201	12170	-6.74	20240527	6340	79.02	20231113	1.81	N	083650	500	154 억	894549	N	N	294	N	N
5	20240531	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11100	320	2	2.97	29134605280	2622928	145.51	10700	11550	10420	14010	7550	10780	11107.84	2.89	181771	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3435	45.68	4.67	12	8.48	243.00	2377.00	12170	20240527	-8.79	6340	20231113	75.08	12170	-8.79	20240527	7500	48.00	20240201	12170	-8.79	20240527	6340	75.08	20231113	1.81	N	083650	500	154 억	894549	N	N	294	N	N
6	20240531	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11370	590	2	5.47	21137574730	1918651	106.44	10700	11490	10420	14010	7550	10780	11017.07	2.89	40214	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3518	46.79	4.78	12	6.20	243.00	2377.00	12170	20240527	-6.57	6340	20231113	79.34	12170	-6.57	20240527	7500	51.60	20240201	12170	-6.57	20240527	6340	79.34	20231113	1.81	N	083650	500	154 억	894549	N	N	294	N	N
7	20240531	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11060	280	2	2.60	10666419470	985870	54.69	10700	11100	10420	14010	7550	10780	10819.35	2.89	60867	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3422	45.51	4.65	12	3.19	243.00	2377.00	12170	20240527	-9.12	6340	20231113	74.45	12170	-9.12	20240527	7500	47.47	20240201	12170	-9.12	20240527	6340	74.45	20231113	1.81	N	083650	500	154 억	894549	N	N	294	N	N
8	20240531	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10710	-70	5	-0.65	6152777380	574478	31.87	10700	11000	10420	14010	7550	10780	10710.03	2.89	-12133	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3314	44.07	4.51	12	1.86	243.00	2377.00	12170	20240527	-12.00	6340	20231113	68.93	12170	-12.00	20240527	7500	42.80	20240201	12170	-12.00	20240527	6340	68.93	20231113	1.81	N	083650	500	154 억	894549	N	N	294	N	N
9	20240531	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10640	-140	5	-1.30	1123189240	106042	5.88	10700	10750	10420	14010	7550	10780	10589.35	2.89	13320	11440	11110	10580	10250	9720	11275	10415	155	3230	500	7540	10	1	30944375	3292	43.79	4.48	12	0.34	243.00	2377.00	12170	20240527	-12.57	6340	20231113	67.82	12170	-12.57	20240527	7500	41.87	20240201	12170	-12.57	20240527	6340	67.82	20231113	1.81	N	083650	500	154 억	894549	N	N	294	N	N
10	20240530	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10780	170	2	1.60	18654228410	1784002	71.86	10260	10910	10050	13790	7430	10610	10455.92	2.39	185290	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3336	44.36	4.54	12	5.77	243.00	2377.00	12170	20240527	-11.42	6340	20231113	70.03	12170	-11.42	20240527	7500	43.73	20240201	12170	-11.42	20240527	6340	70.03	20231113	1.38	N	083650	500	154 억	740259	N	N	294	N	N
11	20240530	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10820	210	2	1.98	17918425730	1715691	69.11	10260	10910	10050	13790	7430	10610	10443.78	2.39	191813	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3348	44.53	4.55	12	5.54	243.00	2377.00	12170	20240527	-11.09	6340	20231113	70.66	12170	-11.09	20240527	7500	44.27	20240201	12170	-11.09	20240527	6340	70.66	20231113	1.38	N	083650	500	154 억	740259	N	N	22	N	N
12	20240530	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10580	-30	5	-0.28	14307301450	1380411	55.60	10260	10730	10050	13790	7430	10610	10364.38	2.39	217820	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3274	43.54	4.45	12	4.46	243.00	2377.00	12170	20240527	-13.06	6340	20231113	66.88	12170	-13.06	20240527	7500	41.07	20240201	12170	-13.06	20240527	6340	66.88	20231113	1.38	N	083650	500	154 억	740259	N	N	22	N	N
13	20240530	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10550	-60	5	-0.57	12543624370	1211929	48.82	10260	10730	10050	13790	7430	10610	10349.96	2.39	204850	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3265	43.42	4.44	12	3.92	243.00	2377.00	12170	20240527	-13.31	6340	20231113	66.40	12170	-13.31	20240527	7500	40.67	20240201	12170	-13.31	20240527	6340	66.40	20231113	1.38	N	083650	500	154 억	740259	N	N	22	N	N
14	20240530	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10580	-30	5	-0.28	11724221340	1134411	45.69	10260	10730	10050	13790	7430	10610	10334.88	2.39	184556	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3274	43.54	4.45	12	3.67	243.00	2377.00	12170	20240527	-13.06	6340	20231113	66.88	12170	-13.06	20240527	7500	41.07	20240201	12170	-13.06	20240527	6340	66.88	20231113	1.38	N	083650	500	154 억	740259	N	N	22	N	N
15	20240530	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10520	-90	5	-0.85	9655367890	939153	37.83	10260	10560	10050	13790	7430	10610	10280.65	2.39	167737	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3255	43.29	4.43	12	3.03	243.00	2377.00	12170	20240527	-13.56	6340	20231113	65.93	12170	-13.56	20240527	7500	40.27	20240201	12170	-13.56	20240527	6340	65.93	20231113	1.38	N	083650	500	154 억	740259	N	N	22	N	N
16	20240530	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10160	-450	5	-4.24	7178136590	700937	28.23	10260	10520	10050	13790	7430	10610	10240.35	2.39	135592	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3144	41.81	4.27	12	2.27	243.00	2377.00	12170	20240527	-16.52	6340	20231113	60.25	12170	-16.52	20240527	7500	35.47	20240201	12170	-16.52	20240527	6340	60.25	20231113	1.38	N	083650	500	154 억	740259	N	N	22	N	N
17	20240530	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10420	-190	5	-1.79	1602860380	155350	6.26	10260	10460	10220	13790	7430	10610	10316.20	2.39	39206	11863	11236	10873	10246	9883	11055	10065	155	3180	500	7420	10	1	30944375	3224	42.88	4.38	12	0.50	243.00	2377.00	12170	20240527	-14.38	6340	20231113	64.35	12170	-14.38	20240527	7500	38.93	20240201	12170	-14.38	20240527	6340	64.35	20231113	1.38	N	083650	500	154 억	740259	N	N	22	N	N
18	20240529	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10610	-760	5	-6.68	26842623760	2460914	62.84	11430	11500	10510	14780	7960	11370	10908.55	2.82	-36590	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3283	43.66	4.46	12	7.95	243.00	2377.00	12170	20240527	-12.82	6340	20231113	67.35	12170	-12.82	20240527	7500	41.47	20240201	12170	-12.82	20240527	6340	67.35	20231113	1.16	N	083650	500	154 억	872322	N	N	22	N	N
19	20240529	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10680	-690	5	-6.07	25782252990	2361108	60.29	11430	11500	10510	14780	7960	11370	10919.56	2.82	-59515	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3305	43.95	4.49	12	7.63	243.00	2377.00	12170	20240527	-12.24	6340	20231113	68.45	12170	-12.24	20240527	7500	42.40	20240201	12170	-12.24	20240527	6340	68.45	20231113	1.16	N	083650	500	154 억	872322	N	N	0	N	N
20	20240529	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10710	-660	5	-5.80	22897320910	2089901	53.37	11430	11500	10520	14780	7960	11370	10956.17	2.82	-88252	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3314	44.07	4.51	12	6.75	243.00	2377.00	12170	20240527	-12.00	6340	20231113	68.93	12170	-12.00	20240527	7500	42.80	20240201	12170	-12.00	20240527	6340	68.93	20231113	1.16	N	083650	500	154 억	872322	N	N	0	N	N
21	20240529	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10820	-550	5	-4.84	21461870800	1956352	49.96	11430	11500	10520	14780	7960	11370	10970.35	2.82	-86537	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3348	44.53	4.55	12	6.32	243.00	2377.00	12170	20240527	-11.09	6340	20231113	70.66	12170	-11.09	20240527	7500	44.27	20240201	12170	-11.09	20240527	6340	70.66	20231113	1.16	N	083650	500	154 억	872322	N	N	0	N	N
22	20240529	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10540	-830	5	-7.30	19919582850	1811498	46.26	11430	11500	10540	14780	7960	11370	10996.19	2.82	-113917	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3262	43.37	4.43	12	5.85	243.00	2377.00	12170	20240527	-13.39	6340	20231113	66.25	12170	-13.39	20240527	7500	40.53	20240201	12170	-13.39	20240527	6340	66.25	20231113	1.16	N	083650	500	154 억	872322	N	N	0	N	N
23	20240529	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10880	-490	5	-4.31	16625777150	1503740	38.40	11430	11500	10720	14780	7960	11370	11056.28	2.82	-119933	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3367	44.77	4.58	12	4.86	243.00	2377.00	12170	20240527	-10.60	6340	20231113	71.61	12170	-10.60	20240527	7500	45.07	20240201	12170	-10.60	20240527	6340	71.61	20231113	1.16	N	083650	500	154 억	872322	N	N	0	N	N
24	20240529	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10770	-600	5	-5.28	14241101600	1284813	32.81	11430	11500	10720	14780	7960	11370	11084.18	2.82	-84142	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3333	44.32	4.53	12	4.15	243.00	2377.00	12170	20240527	-11.50	6340	20231113	69.87	12170	-11.50	20240527	7500	43.60	20240201	12170	-11.50	20240527	6340	69.87	20231113	1.16	N	083650	500	154 억	872322	N	N	0	N	N
25	20240529	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11250	-120	5	-1.06	2898640530	254894	6.51	11430	11500	11190	14780	7960	11370	11371.94	2.82	380	12356	11862	11286	10792	10216	11575	10505	155	3410	500	7950	10	1	30944375	3481	46.30	4.73	12	0.82	243.00	2377.00	12170	20240527	-7.56	6340	20231113	77.44	12170	-7.56	20240527	7500	50.00	20240201	12170	-7.56	20240527	6340	77.44	20231113	1.16	N	083650	500	154 억	872322	N	N	0	N	N
26	20240528	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11370	10	2	0.09	42794934620	3833003	41.43	11770	11780	10710	14760	7960	11360	11164.70	4.63	-373955	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3518	46.79	4.78	12	12.39	243.00	2377.00	12170	20240527	-6.57	6340	20231113	79.34	12170	-6.57	20240527	7500	51.60	20240201	12170	-6.57	20240527	6340	79.34	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
27	20240528	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11430	70	2	0.62	41240382640	3696588	39.96	11770	11780	10710	14760	7960	11360	11156.34	4.63	-340617	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3537	47.04	4.81	12	11.95	243.00	2377.00	12170	20240527	-6.08	6340	20231113	80.28	12170	-6.08	20240527	7500	52.40	20240201	12170	-6.08	20240527	6340	80.28	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
28	20240528	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11190	-170	5	-1.50	36711509400	3297809	35.65	11770	11780	10710	14760	7960	11360	11132.09	4.63	-342549	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3463	46.05	4.71	12	10.66	243.00	2377.00	12170	20240527	-8.05	6340	20231113	76.50	12170	-8.05	20240527	7500	49.20	20240201	12170	-8.05	20240527	6340	76.50	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
29	20240528	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11070	-290	5	-2.55	30360153040	2733088	29.54	11770	11780	10710	14760	7960	11360	11108.37	4.63	-269518	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3426	45.56	4.66	12	8.83	243.00	2377.00	12170	20240527	-9.04	6340	20231113	74.61	12170	-9.04	20240527	7500	47.60	20240201	12170	-9.04	20240527	6340	74.61	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
30	20240528	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11060	-300	5	-2.64	28522767960	2566396	27.74	11770	11780	10710	14760	7960	11360	11113.94	4.63	-267804	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3422	45.51	4.65	12	8.29	243.00	2377.00	12170	20240527	-9.12	6340	20231113	74.45	12170	-9.12	20240527	7500	47.47	20240201	12170	-9.12	20240527	6340	74.45	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
31	20240528	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11080	-280	5	-2.46	24831189770	2230459	24.11	11770	11780	10710	14760	7960	11360	11132.77	4.63	-226262	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3429	45.60	4.66	12	7.21	243.00	2377.00	12170	20240527	-8.96	6340	20231113	74.76	12170	-8.96	20240527	7500	47.73	20240201	12170	-8.96	20240527	6340	74.76	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
32	20240528	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10750	-610	5	-5.37	20305329760	1814168	19.61	11770	11780	10750	14760	7960	11360	11192.64	4.63	-201034	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3327	44.24	4.52	12	5.86	243.00	2377.00	12170	20240527	-11.67	6340	20231113	69.56	12170	-11.67	20240527	7500	43.33	20240201	12170	-11.67	20240527	6340	69.56	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
33	20240528	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11300	-60	5	-0.53	5363894850	466090	5.04	11770	11780	11280	14760	7960	11360	11508.28	4.63	-167660	12906	12132	11396	10622	9886	12520	11010	155	3400	500	7950	10	1	30944375	3497	46.50	4.75	12	1.51	243.00	2377.00	12170	20240527	-7.15	6340	20231113	78.23	12170	-7.15	20240527	7500	50.67	20240201	12170	-7.15	20240527	6340	78.23	20231113	1.13	N	083650	500	154 억	1432238	N	N	387	N	N
34	20240527	160651	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	11360	750	2	7.07	104827634170	9123319	485.51	11070	12170	10660	13790	7430	10610	11490.32	5.72	57613	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3515	46.75	4.78	12	29.48	243.00	2377.00	12170	20240527	-6.66	6340	20231113	79.18	12170	-6.66	20240527	7500	51.47	20240201	12170	-6.66	20240527	6340	79.18	20231113	1.18	N	083650	500	154 억	1769694	N	N	387	N	N
35	20240527	150702	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	11290	680	2	6.41	101403356540	8819160	469.33	11070	12170	10660	13790	7430	10610	11498.08	5.72	-694	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3494	46.46	4.75	12	28.50	243.00	2377.00	12170	20240527	-7.23	6340	20231113	78.08	12170	-7.23	20240527	7500	50.53	20240201	12170	-7.23	20240527	6340	78.08	20231113	1.18	N	083650	500	154 억	1769694	N	N	144	N	N
36	20240527	140700	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	11940	1330	2	12.54	78684996640	6864204	365.29	11070	12170	10660	13790	7430	10610	11463.09	5.72	-119854	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3695	49.14	5.02	12	22.18	243.00	2377.00	12170	20240527	-1.89	6340	20231113	88.33	12170	-1.89	20240527	7500	59.20	20240201	12170	-1.89	20240527	6340	88.33	20231113	1.18	N	083650	500	154 억	1769694	N	N	144	N	N
37	20240527	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11470	860	2	8.11	44755228150	3999796	212.86	11070	11630	10660	13790	7430	10610	11189.38	5.72	-15376	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3549	47.20	4.83	12	12.93	243.00	2377.00	11670	20230714	-1.71	6340	20231113	80.91	11630	-1.38	20240527	7500	52.93	20240201	11670	-1.71	20230714	6340	80.91	20231113	1.18	N	083650	500	154 억	1769694	N	N	144	N	N
38	20240527	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11170	560	2	5.28	41594263010	3721298	198.04	11070	11630	10660	13790	7430	10610	11177.36	5.72	-37239	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3456	45.97	4.70	12	12.03	243.00	2377.00	11670	20230714	-4.28	6340	20231113	76.18	11630	-3.96	20240527	7500	48.93	20240201	11670	-4.28	20230714	6340	76.18	20231113	1.18	N	083650	500	154 억	1769694	N	N	144	N	N
39	20240527	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11220	610	2	5.75	34753422780	3117500	165.90	11070	11630	10660	13790	7430	10610	11147.85	5.72	-66339	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3472	46.17	4.72	12	10.07	243.00	2377.00	11670	20230714	-3.86	6340	20231113	76.97	11630	-3.53	20240527	7500	49.60	20240201	11670	-3.86	20230714	6340	76.97	20231113	1.18	N	083650	500	154 억	1769694	N	N	144	N	N
40	20240527	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11000	390	2	3.68	27751269270	2492966	132.67	11070	11630	10660	13790	7430	10610	11131.83	5.72	-78129	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3404	45.27	4.63	12	8.06	243.00	2377.00	11670	20230714	-5.74	6340	20231113	73.50	11630	-5.42	20240527	7500	46.67	20240201	11670	-5.74	20230714	6340	73.50	20231113	1.18	N	083650	500	154 억	1769694	N	N	144	N	N
41	20240527	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11330	720	2	6.79	11122410830	989922	52.68	11070	11630	11060	13790	7430	10610	11235.66	5.72	-91950	11236	10922	10456	10142	9676	11080	10300	155	3180	500	7420	10	1	30944375	3506	46.63	4.77	12	3.20	243.00	2377.00	11670	20230714	-2.91	6340	20231113	78.71	11630	-2.58	20240527	7500	51.07	20240201	11670	-2.91	20230714	6340	78.71	20231113	1.18	N	083650	500	154 억	1769694	N	N	144	N	N
42	20240524	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10610	180	2	1.73	19613797610	1870221	86.84	10200	10770	9990	13550	7310	10430	10487.33	5.85	65106	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3283	43.66	4.46	12	6.04	243.00	2377.00	11670	20230714	-9.08	6340	20231113	67.35	10940	-3.02	20240314	7500	41.47	20240201	11670	-9.08	20230714	6340	67.35	20231113	1.00	N	083650	500	154 억	1811147	N	N	144	N	N
43	20240524	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10520	90	2	0.86	18758819960	1789262	83.08	10200	10770	9990	13550	7310	10430	10484.12	5.85	66016	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3255	43.29	4.43	12	5.78	243.00	2377.00	11670	20230714	-9.85	6340	20231113	65.93	10940	-3.84	20240314	7500	40.27	20240201	11670	-9.85	20230714	6340	65.93	20231113	1.00	N	083650	500	154 억	1811147	N	N	240	N	N
44	20240524	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10740	310	2	2.97	16255012570	1553372	72.13	10200	10770	9990	13550	7310	10430	10464.34	5.85	81154	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3323	44.20	4.52	12	5.02	243.00	2377.00	11670	20230714	-7.97	6340	20231113	69.40	10940	-1.83	20240314	7500	43.20	20240201	11670	-7.97	20230714	6340	69.40	20231113	1.00	N	083650	500	154 억	1811147	N	N	240	N	N
45	20240524	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10610	180	2	1.73	14488105580	1387997	64.45	10200	10770	9990	13550	7310	10430	10438.14	5.85	78757	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3283	43.66	4.46	12	4.49	243.00	2377.00	11670	20230714	-9.08	6340	20231113	67.35	10940	-3.02	20240314	7500	41.47	20240201	11670	-9.08	20230714	6340	67.35	20231113	1.00	N	083650	500	154 억	1811147	N	N	240	N	N
46	20240524	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10720	290	2	2.78	12834261660	1232675	57.23	10200	10770	9990	13550	7310	10430	10411.71	5.85	50367	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3317	44.12	4.51	12	3.98	243.00	2377.00	11670	20230714	-8.14	6340	20231113	69.09	10940	-2.01	20240314	7500	42.93	20240201	11670	-8.14	20230714	6340	69.09	20231113	1.00	N	083650	500	154 억	1811147	N	N	240	N	N
47	20240524	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10580	150	2	1.44	10387644670	1002790	46.56	10200	10710	9990	13550	7310	10430	10358.73	5.85	46670	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3274	43.54	4.45	12	3.24	243.00	2377.00	11670	20230714	-9.34	6340	20231113	66.88	10940	-3.29	20240314	7500	41.07	20240201	11670	-9.34	20230714	6340	66.88	20231113	1.00	N	083650	500	154 억	1811147	N	N	240	N	N
48	20240524	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10480	50	2	0.48	5476220110	536444	24.91	10200	10500	9990	13550	7310	10430	10208.30	5.85	-13174	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3243	43.13	4.41	12	1.73	243.00	2377.00	11670	20230714	-10.20	6340	20231113	65.30	10940	-4.20	20240314	7500	39.73	20240201	11670	-10.20	20230714	6340	65.30	20231113	1.00	N	083650	500	154 억	1811147	N	N	240	N	N
49	20240524	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10170	-260	5	-2.49	883782350	87015	4.04	10200	10280	10090	13550	7310	10430	10156.08	5.85	-9009	10876	10652	10276	10052	9676	10765	10165	155	3120	500	7300	10	1	30944375	3147	41.85	4.28	12	0.28	243.00	2377.00	11670	20230714	-12.85	6340	20231113	60.41	10940	-7.04	20240314	7500	35.60	20240201	11670	-12.85	20230714	6340	60.41	20231113	1.00	N	083650	500	154 억	1811147	N	N	240	N	N
50	20240523	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10430	250	2	2.46	21966427760	2140751	49.85	10190	10500	9900	13230	7130	10180	10260.47	6.90	-220537	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3227	42.92	4.39	12	6.92	243.00	2377.00	11670	20230714	-10.63	6340	20231113	64.51	10940	-4.66	20240314	7500	39.07	20240201	11670	-10.63	20230714	6340	64.51	20231113	1.04	N	083650	500	154 억	2134990	N	N	240	N	N
51	20240523	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10320	140	2	1.38	20933106440	2040965	47.53	10190	10500	9900	13230	7130	10180	10256.48	6.90	-216231	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3193	42.47	4.34	12	6.60	243.00	2377.00	11670	20230714	-11.57	6340	20231113	62.78	10940	-5.67	20240314	7500	37.60	20240201	11670	-11.57	20230714	6340	62.78	20231113	1.04	N	083650	500	154 억	2134990	N	N	920	N	N
52	20240523	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10420	240	2	2.36	19305002500	1884060	43.88	10190	10500	9900	13230	7130	10180	10246.49	6.90	-204081	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3224	42.88	4.38	12	6.09	243.00	2377.00	11670	20230714	-10.71	6340	20231113	64.35	10940	-4.75	20240314	7500	38.93	20240201	11670	-10.71	20230714	6340	64.35	20231113	1.04	N	083650	500	154 억	2134990	N	N	920	N	N
53	20240523	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10180	0	3	0.00	15301346710	1499219	34.91	10190	10410	9900	13230	7130	10180	10206.21	6.90	-172037	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3150	41.89	4.28	12	4.84	243.00	2377.00	11670	20230714	-12.77	6340	20231113	60.57	10940	-6.95	20240314	7500	35.73	20240201	11670	-12.77	20230714	6340	60.57	20231113	1.04	N	083650	500	154 억	2134990	N	N	920	N	N
54	20240523	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10330	150	2	1.47	13885939000	1361210	31.70	10190	10410	9900	13230	7130	10180	10201.17	6.90	-166832	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3197	42.51	4.35	12	4.40	243.00	2377.00	11670	20230714	-11.48	6340	20231113	62.93	10940	-5.58	20240314	7500	37.73	20240201	11670	-11.48	20230714	6340	62.93	20231113	1.04	N	083650	500	154 억	2134990	N	N	920	N	N
55	20240523	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10300	120	2	1.18	11195302490	1100719	25.63	10190	10410	9900	13230	7130	10180	10170.90	6.90	-164740	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3187	42.39	4.33	12	3.56	243.00	2377.00	11670	20230714	-11.74	6340	20231113	62.46	10940	-5.85	20240314	7500	37.33	20240201	11670	-11.74	20230714	6340	62.46	20231113	1.04	N	083650	500	154 억	2134990	N	N	920	N	N
56	20240523	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10140	-40	5	-0.39	6765513830	668977	15.58	10190	10260	9900	13230	7130	10180	10113.21	6.90	-120212	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3138	41.73	4.27	12	2.16	243.00	2377.00	11670	20230714	-13.11	6340	20231113	59.94	10940	-7.31	20240314	7500	35.20	20240201	11670	-13.11	20230714	6340	59.94	20231113	1.04	N	083650	500	154 억	2134990	N	N	920	N	N
57	20240523	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10170	-10	5	-0.10	2863957190	281573	6.56	10190	10260	10000	13230	7130	10180	10171.27	6.90	-110886	10980	10580	10000	9600	9020	10780	9800	155	3050	500	7120	10	1	30944375	3147	41.85	4.28	12	0.91	243.00	2377.00	11670	20230714	-12.85	6340	20231113	60.41	10940	-7.04	20240314	7500	35.60	20240201	11670	-12.85	20230714	6340	60.41	20231113	1.04	N	083650	500	154 억	2134990	N	N	920	N	N
58	20240522	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10180	820	2	8.76	42804621300	4249147	702.19	9500	10400	9420	12160	6560	9360	10073.56	6.06	491769	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3150	41.89	4.28	12	13.73	243.00	2377.00	11670	20230714	-12.77	6340	20231113	60.57	10940	-6.95	20240314	7500	35.73	20240201	11670	-12.77	20230714	6340	60.57	20231113	1.04	N	083650	500	154 억	1874416	N	N	920	N	N
59	20240522	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10070	710	2	7.59	41475072780	4117720	680.47	9500	10400	9420	12160	6560	9360	10072.34	6.06	494953	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3116	41.44	4.24	12	13.31	243.00	2377.00	11670	20230714	-13.71	6340	20231113	58.83	10940	-7.95	20240314	7500	34.27	20240201	11670	-13.71	20230714	6340	58.83	20231113	1.04	N	083650	500	154 억	1874416	N	N	0	N	N
60	20240522	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10340	980	2	10.47	38126667240	3788247	626.03	9500	10400	9420	12160	6560	9360	10064.46	6.06	433668	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3200	42.55	4.35	12	12.24	243.00	2377.00	11670	20230714	-11.40	6340	20231113	63.09	10940	-5.48	20240314	7500	37.87	20240201	11670	-11.40	20230714	6340	63.09	20231113	1.04	N	083650	500	154 억	1874416	N	N	0	N	N
61	20240522	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10270	910	2	9.72	32650460210	3256730	538.19	9500	10340	9420	12160	6560	9360	10025.54	6.06	383467	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3178	42.26	4.32	12	10.52	243.00	2377.00	11670	20230714	-12.00	6340	20231113	61.99	10940	-6.12	20240314	7500	36.93	20240201	11670	-12.00	20230714	6340	61.99	20231113	1.04	N	083650	500	154 억	1874416	N	N	0	N	N
62	20240522	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10020	660	2	7.05	28666804800	2865716	473.57	9500	10340	9420	12160	6560	9360	10003.37	6.06	311502	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3101	41.23	4.22	12	9.26	243.00	2377.00	11670	20230714	-14.14	6340	20231113	58.04	10940	-8.41	20240314	7500	33.60	20240201	11670	-14.14	20230714	6340	58.04	20231113	1.04	N	083650	500	154 억	1874416	N	N	0	N	N
63	20240522	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10280	920	2	9.83	24551131970	2458540	406.29	9500	10340	9420	12160	6560	9360	9986.06	6.06	265382	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3181	42.30	4.32	12	7.95	243.00	2377.00	11670	20230714	-11.91	6340	20231113	62.15	10940	-6.03	20240314	7500	37.07	20240201	11670	-11.91	20230714	6340	62.15	20231113	1.04	N	083650	500	154 억	1874416	N	N	0	N	N
64	20240522	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10060	700	2	7.48	17050205910	1719111	284.09	9500	10150	9420	12160	6560	9360	9918.04	6.06	237496	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3113	41.40	4.23	12	5.56	243.00	2377.00	11670	20230714	-13.80	6340	20231113	58.68	10940	-8.04	20240314	7500	34.13	20240201	11670	-13.80	20230714	6340	58.68	20231113	1.04	N	083650	500	154 억	1874416	N	N	0	N	N
65	20240522	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9710	350	2	3.74	1031162020	107123	17.70	9500	9750	9420	12160	6560	9360	9625.97	6.06	23009	9766	9562	9436	9232	9106	9500	9170	155	2800	500	6550	10	1	30944375	3005	39.96	4.08	12	0.35	243.00	2377.00	11670	20230714	-16.80	6340	20231113	53.15	10940	-11.24	20240314	7500	29.47	20240201	11670	-16.80	20230714	6340	53.15	20231113	1.04	N	083650	500	154 억	1874416	N	N	0	N	N
66	20240521	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	40	2	0.43	5657068850	601301	66.98	9430	9640	9310	12110	6530	9320	9408.09	6.15	-39998	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2896	38.52	3.94	12	1.94	243.00	2377.00	11670	20230714	-19.79	6340	20231113	47.63	10940	-14.44	20240314	7500	24.80	20240201	11670	-19.79	20230714	6340	47.63	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
67	20240521	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	40	2	0.43	5255649780	558298	62.19	9430	9640	9310	12110	6530	9320	9413.70	6.15	-55364	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2896	38.52	3.94	12	1.80	243.00	2377.00	11670	20230714	-19.79	6340	20231113	47.63	10940	-14.44	20240314	7500	24.80	20240201	11670	-19.79	20230714	6340	47.63	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
68	20240521	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	50	2	0.54	4650077460	493457	54.97	9430	9640	9310	12110	6530	9320	9423.47	6.15	-61126	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2899	38.56	3.94	12	1.59	243.00	2377.00	11670	20230714	-19.71	6340	20231113	47.79	10940	-14.35	20240314	7500	24.93	20240201	11670	-19.71	20230714	6340	47.79	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
69	20240521	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	20	2	0.21	4346007800	461063	51.36	9430	9640	9310	12110	6530	9320	9426.06	6.15	-65660	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2890	38.44	3.93	12	1.49	243.00	2377.00	11670	20230714	-19.97	6340	20231113	47.32	10940	-14.63	20240314	7500	24.53	20240201	11670	-19.97	20230714	6340	47.32	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
70	20240521	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	30	2	0.32	3916688540	415034	46.23	9430	9640	9310	12110	6530	9320	9437.03	6.15	-66243	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2893	38.48	3.93	12	1.34	243.00	2377.00	11670	20230714	-19.88	6340	20231113	47.48	10940	-14.53	20240314	7500	24.67	20240201	11670	-19.88	20230714	6340	47.48	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
71	20240521	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	20	2	0.21	3512370870	371791	41.42	9430	9640	9310	12110	6530	9320	9447.16	6.15	-68050	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2890	38.44	3.93	12	1.20	243.00	2377.00	11670	20230714	-19.97	6340	20231113	47.32	10940	-14.63	20240314	7500	24.53	20240201	11670	-19.97	20230714	6340	47.32	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
72	20240521	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	20	2	0.21	2772506710	293041	32.64	9430	9640	9310	12110	6530	9320	9461.16	6.15	-57184	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2890	38.44	3.93	12	0.95	243.00	2377.00	11670	20230714	-19.97	6340	20231113	47.32	10940	-14.63	20240314	7500	24.53	20240201	11670	-19.97	20230714	6340	47.32	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
73	20240521	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	180	2	1.93	1130612120	118474	13.20	9430	9640	9430	12110	6530	9320	9543.12	6.15	-15903	9753	9536	9353	9136	8953	9645	9245	155	2790	500	6520	10	1	30944375	2940	39.09	4.00	12	0.38	243.00	2377.00	11670	20230714	-18.59	6340	20231113	49.84	10940	-13.16	20240314	7500	26.67	20240201	11670	-18.59	20230714	6340	49.84	20231113	1.04	N	083650	500	154 억	1904082	N	N	400	N	N
74	20240517	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-600	5	-6.12	10531998090	1126782	39.83	9660	9680	9170	12740	6860	9800	9344.46	6.76	-120394	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2847	37.86	3.87	12	3.64	243.00	2377.00	11670	20230714	-21.17	6340	20231113	45.11	10940	-15.90	20240314	7500	22.67	20240201	11670	-21.17	20230714	6340	45.11	20231113	1.03	N	083650	500	154 억	2091691	N	N	286	N	N
75	20240517	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	-570	5	-5.82	10157337280	1086083	38.39	9660	9680	9170	12740	6860	9800	9349.52	6.76	-119615	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2856	37.98	3.88	12	3.51	243.00	2377.00	11670	20230714	-20.91	6340	20231113	45.58	10940	-15.63	20240314	7500	23.07	20240201	11670	-20.91	20230714	6340	45.58	20231113	1.03	N	083650	500	154 억	2091691	N	N	1470	N	N
76	20240517	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	-580	5	-5.92	8736584870	931622	32.93	9660	9680	9200	12740	6860	9800	9374.80	6.76	-132642	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2853	37.94	3.88	12	3.01	243.00	2377.00	11670	20230714	-20.99	6340	20231113	45.43	10940	-15.72	20240314	7500	22.93	20240201	11670	-20.99	20230714	6340	45.43	20231113	1.03	N	083650	500	154 억	2091691	N	N	1470	N	N
77	20240517	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-550	5	-5.61	7604998330	809076	28.60	9660	9680	9230	12740	6860	9800	9396.31	6.76	-121878	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2862	38.07	3.89	12	2.61	243.00	2377.00	11670	20230714	-20.74	6340	20231113	45.90	10940	-15.45	20240314	7500	23.33	20240201	11670	-20.74	20230714	6340	45.90	20231113	1.03	N	083650	500	154 억	2091691	N	N	1470	N	N
78	20240517	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-530	5	-5.41	6731402640	715018	25.27	9660	9680	9230	12740	6860	9800	9410.71	6.76	-115506	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2869	38.15	3.90	12	2.31	243.00	2377.00	11670	20230714	-20.57	6340	20231113	46.21	10940	-15.27	20240314	7500	23.60	20240201	11670	-20.57	20230714	6340	46.21	20231113	1.03	N	083650	500	154 억	2091691	N	N	1470	N	N
79	20240517	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	-420	5	-4.29	4991996780	528280	18.67	9660	9680	9230	12740	6860	9800	9445.08	6.76	-85261	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2903	38.60	3.95	12	1.71	243.00	2377.00	11670	20230714	-19.62	6340	20231113	47.95	10940	-14.26	20240314	7500	25.07	20240201	11670	-19.62	20230714	6340	47.95	20231113	1.03	N	083650	500	154 억	2091691	N	N	1470	N	N
80	20240517	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-360	5	-3.67	4144472560	438698	15.51	9660	9680	9230	12740	6860	9800	9441.81	6.76	-76454	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2921	38.85	3.97	12	1.42	243.00	2377.00	11670	20230714	-19.11	6340	20231113	48.90	10940	-13.71	20240314	7500	25.87	20240201	11670	-19.11	20230714	6340	48.90	20231113	1.03	N	083650	500	154 억	2091691	N	N	1470	N	N
81	20240517	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-430	5	-4.39	1392147070	147070	5.20	9660	9680	9230	12740	6860	9800	9450.14	6.76	-31710	10146	9972	9796	9622	9446	9885	9535	155	2940	500	6860	10	1	30944375	2899	38.56	3.94	12	0.48	243.00	2377.00	11670	20230714	-19.71	6340	20231113	47.79	10940	-14.35	20240314	7500	24.93	20240201	11670	-19.71	20230714	6340	47.79	20231113	1.03	N	083650	500	154 억	2091691	N	N	1470	N	N
82	20240516	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9800	-130	5	-1.31	13493861530	1379170	52.03	9960	9970	9620	12900	6960	9930	9783.50	3.27	-193902	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	3033	40.33	4.12	12	4.46	243.00	2377.00	11670	20230714	-16.02	6340	20231113	54.57	10940	-10.42	20240314	7500	30.67	20240201	11670	-16.02	20230714	6340	54.57	20231113	1.05	N	083650	500	154 억	1011656	N	N	1470	N	N
83	20240516	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9790	-140	5	-1.41	13024660250	1331267	50.23	9960	9970	9620	12900	6960	9930	9783.09	3.27	-183323	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	3029	40.29	4.12	12	4.30	243.00	2377.00	11670	20230714	-16.11	6340	20231113	54.42	10940	-10.51	20240314	7500	30.53	20240201	11670	-16.11	20230714	6340	54.42	20231113	1.05	N	083650	500	154 억	1011656	N	N	376	N	N
84	20240516	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9800	-130	5	-1.31	12342937390	1261648	47.60	9960	9970	9620	12900	6960	9930	9782.59	3.27	-155971	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	3033	40.33	4.12	12	4.08	243.00	2377.00	11670	20230714	-16.02	6340	20231113	54.57	10940	-10.42	20240314	7500	30.67	20240201	11670	-16.02	20230714	6340	54.57	20231113	1.05	N	083650	500	154 억	1011656	N	N	376	N	N
85	20240516	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9760	-170	5	-1.71	10801882380	1105360	41.70	9960	9970	9620	12900	6960	9930	9771.54	3.27	-167509	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	3020	40.16	4.11	12	3.57	243.00	2377.00	11670	20230714	-16.37	6340	20231113	53.94	10940	-10.79	20240314	7500	30.13	20240201	11670	-16.37	20230714	6340	53.94	20231113	1.05	N	083650	500	154 억	1011656	N	N	376	N	N
86	20240516	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9750	-180	5	-1.81	10078506060	1031372	38.91	9960	9970	9620	12900	6960	9930	9771.15	3.27	-168889	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	3017	40.12	4.10	12	3.33	243.00	2377.00	11670	20230714	-16.45	6340	20231113	53.79	10940	-10.88	20240314	7500	30.00	20240201	11670	-16.45	20230714	6340	53.79	20231113	1.05	N	083650	500	154 억	1011656	N	N	376	N	N
87	20240516	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9670	-260	5	-2.62	9263344140	947596	35.75	9960	9970	9620	12900	6960	9930	9774.79	3.27	-175608	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	2992	39.79	4.07	12	3.06	243.00	2377.00	11670	20230714	-17.14	6340	20231113	52.52	10940	-11.61	20240314	7500	28.93	20240201	11670	-17.14	20230714	6340	52.52	20231113	1.05	N	083650	500	154 억	1011656	N	N	376	N	N
88	20240516	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9680	-250	5	-2.52	7367644140	752037	28.37	9960	9970	9620	12900	6960	9930	9796.00	3.27	-125223	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	2995	39.84	4.07	12	2.43	243.00	2377.00	11670	20230714	-17.05	6340	20231113	52.68	10940	-11.52	20240314	7500	29.07	20240201	11670	-17.05	20230714	6340	52.68	20231113	1.05	N	083650	500	154 억	1011656	N	N	376	N	N
89	20240516	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9670	-260	5	-2.62	2336891410	238838	9.01	9960	9960	9620	12900	6960	9930	9781.22	3.27	-45714	10556	10242	9686	9372	8816	10400	9530	155	2970	500	6950	10	1	30944375	2992	39.79	4.07	12	0.77	243.00	2377.00	11670	20230714	-17.14	6340	20231113	52.52	10940	-11.61	20240314	7500	28.93	20240201	11670	-17.14	20230714	6340	52.52	20231113	1.05	N	083650	500	154 억	1011656	N	N	376	N	N
90	20240514	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9930	760	2	8.29	24950447690	2605881	415.81	9260	10000	9130	11920	6420	9170	9573.08	3.18	42588	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	3073	40.86	4.18	12	8.42	243.00	2377.00	11670	20230714	-14.91	6340	20231113	56.62	10940	-9.23	20240314	7500	32.40	20240201	11670	-14.91	20230714	6340	56.62	20231113	1.05	N	083650	500	154 억	982676	N	N	376	N	N
91	20240514	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9720	550	2	6.00	20028324520	2108783	336.49	9260	9910	9130	11920	6420	9170	9497.75	3.18	6639	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	3008	40.00	4.09	12	6.81	243.00	2377.00	11670	20230714	-16.71	6340	20231113	53.31	10940	-11.15	20240314	7500	29.60	20240201	11670	-16.71	20230714	6340	53.31	20231113	1.05	N	083650	500	154 억	982676	N	N	5	N	N
92	20240514	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	320	2	3.49	9375660810	999668	159.51	9260	9600	9130	11920	6420	9170	9379.01	3.18	-19865	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	2937	39.05	3.99	12	3.23	243.00	2377.00	11670	20230714	-18.68	6340	20231113	49.68	10940	-13.25	20240314	7500	26.53	20240201	11670	-18.68	20230714	6340	49.68	20231113	1.05	N	083650	500	154 억	982676	N	N	5	N	N
93	20240514	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	20	2	0.22	3384715010	366069	58.41	9260	9370	9130	11920	6420	9170	9246.35	3.18	-17988	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	2844	37.82	3.87	12	1.18	243.00	2377.00	11670	20230714	-21.25	6340	20231113	44.95	10940	-16.00	20240314	7500	22.53	20240201	11670	-21.25	20230714	6340	44.95	20231113	1.05	N	083650	500	154 억	982676	N	N	5	N	N
94	20240514	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	60	2	0.65	2956584950	319542	50.99	9260	9370	9130	11920	6420	9170	9252.86	3.18	-6433	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	2856	37.98	3.88	12	1.03	243.00	2377.00	11670	20230714	-20.91	6340	20231113	45.58	10940	-15.63	20240314	7500	23.07	20240201	11670	-20.91	20230714	6340	45.58	20231113	1.05	N	083650	500	154 억	982676	N	N	5	N	N
95	20240514	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	60	2	0.65	2692007370	290852	46.41	9260	9370	9130	11920	6420	9170	9255.93	3.18	-8914	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	2856	37.98	3.88	12	0.94	243.00	2377.00	11670	20230714	-20.91	6340	20231113	45.58	10940	-15.63	20240314	7500	23.07	20240201	11670	-20.91	20230714	6340	45.58	20231113	1.05	N	083650	500	154 억	982676	N	N	5	N	N
96	20240514	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	150	2	1.64	1623144040	175248	27.96	9260	9370	9130	11920	6420	9170	9262.58	3.18	-2075	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	2884	38.35	3.92	12	0.57	243.00	2377.00	11670	20230714	-20.14	6340	20231113	47.00	10940	-14.81	20240314	7500	24.27	20240201	11670	-20.14	20230714	6340	47.00	20231113	1.05	N	083650	500	154 억	982676	N	N	5	N	N
97	20240514	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	0	3	0.00	288682510	31422	5.01	9260	9260	9130	11920	6420	9170	9187.92	3.18	-5964	9456	9312	9126	8982	8796	9385	9055	155	2750	500	6410	10	1	30944375	2838	37.74	3.86	12	0.10	243.00	2377.00	11670	20230714	-21.42	6340	20231113	44.64	10940	-16.18	20240314	7500	22.27	20240201	11670	-21.42	20230714	6340	44.64	20231113	1.05	N	083650	500	154 억	982676	N	N	5	N	N
98	20240513	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	270	2	3.03	5634097340	617864	103.81	9030	9270	8940	11570	6230	8900	9118.44	2.89	91722	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2838	37.74	3.86	12	2.00	243.00	2377.00	11670	20230714	-21.42	6340	20231113	44.64	10940	-16.18	20240314	7500	22.27	20240201	11670	-21.42	20230714	6340	44.64	20231113	0.90	N	083650	500	154 억	894465	N	N	5	N	N
99	20240513	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	240	2	2.70	5357058410	587634	98.73	9030	9270	8940	11570	6230	8900	9116.45	2.89	86782	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2828	37.61	3.85	12	1.90	243.00	2377.00	11670	20230714	-21.68	6340	20231113	44.16	10940	-16.45	20240314	7500	21.87	20240201	11670	-21.68	20230714	6340	44.16	20231113	0.90	N	083650	500	154 억	894465	N	N	232	N	N
100	20240513	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	310	2	3.48	4584875870	503361	84.57	9030	9270	8940	11570	6230	8900	9108.67	2.89	79260	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2850	37.90	3.87	12	1.63	243.00	2377.00	11670	20230714	-21.08	6340	20231113	45.27	10940	-15.81	20240314	7500	22.80	20240201	11670	-21.08	20230714	6340	45.27	20231113	0.90	N	083650	500	154 억	894465	N	N	232	N	N
101	20240513	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	210	2	2.36	3238027530	355442	59.72	9030	9270	8940	11570	6230	8900	9110.07	2.89	29017	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2819	37.49	3.83	12	1.15	243.00	2377.00	11670	20230714	-21.94	6340	20231113	43.69	10940	-16.73	20240314	7500	21.47	20240201	11670	-21.94	20230714	6340	43.69	20231113	0.90	N	083650	500	154 억	894465	N	N	232	N	N
102	20240513	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	250	2	2.81	2704806900	297379	49.96	9030	9270	8940	11570	6230	8900	9095.72	2.89	22421	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2831	37.65	3.85	12	0.96	243.00	2377.00	11670	20230714	-21.59	6340	20231113	44.32	10940	-16.36	20240314	7500	22.00	20240201	11670	-21.59	20230714	6340	44.32	20231113	0.90	N	083650	500	154 억	894465	N	N	232	N	N
103	20240513	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	190	2	2.13	2025591840	223340	37.52	9030	9210	8940	11570	6230	8900	9069.81	2.89	15942	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2813	37.41	3.82	12	0.72	243.00	2377.00	11670	20230714	-22.11	6340	20231113	43.38	10940	-16.91	20240314	7500	21.20	20240201	11670	-22.11	20230714	6340	43.38	20231113	0.90	N	083650	500	154 억	894465	N	N	232	N	N
104	20240513	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	140	2	1.57	1334940240	146762	24.66	9030	9210	8990	11570	6230	8900	9096.42	2.89	5301	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2797	37.20	3.80	12	0.47	243.00	2377.00	11670	20230714	-22.54	6340	20231113	42.59	10940	-17.37	20240314	7500	20.53	20240201	11670	-22.54	20230714	6340	42.59	20231113	0.90	N	083650	500	154 억	894465	N	N	232	N	N
105	20240513	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	220	2	2.47	393623230	43312	7.28	9030	9160	8990	11570	6230	8900	9089.62	2.89	11115	9580	9240	9060	8720	8540	9150	8630	155	2670	500	6230	10	1	30944375	2822	37.53	3.84	12	0.14	243.00	2377.00	11670	20230714	-21.85	6340	20231113	43.85	10940	-16.64	20240314	7500	21.60	20240201	11670	-21.85	20230714	6340	43.85	20231113	0.90	N	083650	500	154 억	894465	N	N	232	N	N
106	20240510	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	-360	5	-3.89	5373938180	594044	71.72	9270	9400	8880	12030	6490	9260	9046.59	2.93	-14261	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2754	36.63	3.74	12	1.92	243.00	2377.00	11670	20230714	-23.74	6340	20231113	40.38	10940	-18.65	20240314	7500	18.67	20240201	11670	-23.74	20230714	6340	40.38	20231113	0.83	N	083650	500	154 억	906154	N	N	232	N	N
107	20240510	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	-370	5	-4.00	5100510880	563319	68.01	9270	9400	8880	12030	6490	9260	9054.39	2.93	-10855	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2751	36.58	3.74	12	1.82	243.00	2377.00	11670	20230714	-23.82	6340	20231113	40.22	10940	-18.74	20240314	7500	18.53	20240201	11670	-23.82	20230714	6340	40.22	20231113	0.83	N	083650	500	154 억	906154	N	N	33	N	N
108	20240510	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-290	5	-3.13	4477343700	493359	59.56	9270	9400	8890	12030	6490	9260	9075.22	2.93	-24898	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2776	36.91	3.77	12	1.59	243.00	2377.00	11670	20230714	-23.14	6340	20231113	41.48	10940	-18.01	20240314	7500	19.60	20240201	11670	-23.14	20230714	6340	41.48	20231113	0.83	N	083650	500	154 억	906154	N	N	33	N	N
109	20240510	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-330	5	-3.56	3952462560	434832	52.50	9270	9400	8890	12030	6490	9260	9089.63	2.93	-20429	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2763	36.75	3.76	12	1.41	243.00	2377.00	11670	20230714	-23.48	6340	20231113	40.85	10940	-18.37	20240314	7500	19.07	20240201	11670	-23.48	20230714	6340	40.85	20231113	0.83	N	083650	500	154 억	906154	N	N	33	N	N
110	20240510	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-280	5	-3.02	3378936300	370548	44.74	9270	9400	8940	12030	6490	9260	9118.75	2.93	-32715	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2779	36.95	3.78	12	1.20	243.00	2377.00	11670	20230714	-23.05	6340	20231113	41.64	10940	-17.92	20240314	7500	19.73	20240201	11670	-23.05	20230714	6340	41.64	20231113	0.83	N	083650	500	154 억	906154	N	N	33	N	N
111	20240510	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-260	5	-2.81	2741769280	299497	36.16	9270	9400	9000	12030	6490	9260	9154.58	2.93	-39144	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2785	37.04	3.79	12	0.97	243.00	2377.00	11670	20230714	-22.88	6340	20231113	41.96	10940	-17.73	20240314	7500	20.00	20240201	11670	-22.88	20230714	6340	41.96	20231113	0.83	N	083650	500	154 억	906154	N	N	33	N	N
112	20240510	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	-200	5	-2.16	1943895900	211497	25.53	9270	9400	9050	12030	6490	9260	9191.13	2.93	-25257	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2804	37.28	3.81	12	0.68	243.00	2377.00	11670	20230714	-22.37	6340	20231113	42.90	10940	-17.18	20240314	7500	20.80	20240201	11670	-22.37	20230714	6340	42.90	20231113	0.83	N	083650	500	154 억	906154	N	N	33	N	N
113	20240510	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	-40	5	-0.43	243004530	26295	3.17	9270	9290	9180	12030	6490	9260	9241.47	2.93	-8561	9620	9440	9210	9030	8800	9530	9120	155	2770	500	6480	10	1	30944375	2853	37.94	3.88	12	0.08	243.00	2377.00	11670	20230714	-20.99	6340	20231113	45.43	10940	-15.72	20240314	7500	22.93	20240201	11670	-20.99	20230714	6340	45.43	20231113	0.83	N	083650	500	154 억	906154	N	N	33	N	N
114	20240509	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	180	2	1.98	7592257770	823931	85.76	9130	9390	8980	11800	6360	9080	9214.57	3.15	-6623	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2865	38.11	3.90	12	2.66	243.00	2377.00	11670	20230714	-20.65	6340	20231113	46.06	10940	-15.36	20240314	7500	23.47	20240201	11670	-20.65	20230714	6340	46.06	20231113	0.90	N	083650	500	154 억	974380	N	N	33	N	N
115	20240509	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	210	2	2.31	7237419780	785646	81.78	9130	9390	8980	11800	6360	9080	9212.06	3.15	-4252	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2875	38.23	3.91	12	2.54	243.00	2377.00	11670	20230714	-20.39	6340	20231113	46.53	10940	-15.08	20240314	7500	23.87	20240201	11670	-20.39	20230714	6340	46.53	20231113	0.90	N	083650	500	154 억	974380	N	N	7	N	N
116	20240509	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	140	2	1.54	6484835830	704083	73.29	9130	9390	8980	11800	6360	9080	9210.33	3.15	-12840	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2853	37.94	3.88	12	2.28	243.00	2377.00	11670	20230714	-20.99	6340	20231113	45.43	10940	-15.72	20240314	7500	22.93	20240201	11670	-20.99	20230714	6340	45.43	20231113	0.90	N	083650	500	154 억	974380	N	N	7	N	N
117	20240509	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	130	2	1.43	6059137140	657792	68.47	9130	9390	8980	11800	6360	9080	9211.33	3.15	-11285	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2850	37.90	3.87	12	2.13	243.00	2377.00	11670	20230714	-21.08	6340	20231113	45.27	10940	-15.81	20240314	7500	22.80	20240201	11670	-21.08	20230714	6340	45.27	20231113	0.90	N	083650	500	154 억	974380	N	N	7	N	N
118	20240509	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	100	2	1.10	5534988460	600739	62.53	9130	9390	8980	11800	6360	9080	9213.63	3.15	-11035	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2841	37.78	3.86	12	1.94	243.00	2377.00	11670	20230714	-21.34	6340	20231113	44.79	10940	-16.09	20240314	7500	22.40	20240201	11670	-21.34	20230714	6340	44.79	20231113	0.90	N	083650	500	154 억	974380	N	N	7	N	N
119	20240509	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	90	2	0.99	4959143590	538065	56.01	9130	9390	8980	11800	6360	9080	9216.63	3.15	-258	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2838	37.74	3.86	12	1.74	243.00	2377.00	11670	20230714	-21.42	6340	20231113	44.64	10940	-16.18	20240314	7500	22.27	20240201	11670	-21.42	20230714	6340	44.64	20231113	0.90	N	083650	500	154 억	974380	N	N	7	N	N
120	20240509	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	190	2	2.09	3972823090	430481	44.81	9130	9390	8980	11800	6360	9080	9228.80	3.15	12478	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2869	38.15	3.90	12	1.39	243.00	2377.00	11670	20230714	-20.57	6340	20231113	46.21	10940	-15.27	20240314	7500	23.60	20240201	11670	-20.57	20230714	6340	46.21	20231113	0.90	N	083650	500	154 억	974380	N	N	7	N	N
121	20240509	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	80	2	0.88	465595420	51011	5.31	9130	9190	9030	11800	6360	9080	9127.35	3.15	-19282	9380	9230	8990	8840	8600	9305	8915	155	2720	500	6350	10	1	30944375	2835	37.70	3.85	12	0.16	243.00	2377.00	11670	20230714	-21.51	6340	20231113	44.48	10940	-16.27	20240314	7500	22.13	20240201	11670	-21.51	20230714	6340	44.48	20231113	0.90	N	083650	500	154 억	974380	N	N	7	N	N
122	20240508	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	330	2	3.77	8566908100	954802	246.07	8830	9140	8750	11370	6130	8750	8971.81	3.30	79724	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2810	37.37	3.82	12	3.09	243.00	2377.00	11670	20230714	-22.19	6340	20231113	43.22	10940	-17.00	20240314	7500	21.07	20240201	11670	-22.19	20230714	6340	43.22	20231113	0.86	N	083650	500	154 억	1021989	N	N	7	N	N
123	20240508	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	370	2	4.23	7943252280	886245	228.40	8830	9140	8750	11370	6130	8750	8962.82	3.30	70670	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2822	37.53	3.84	12	2.86	243.00	2377.00	11670	20230714	-21.85	6340	20231113	43.85	10940	-16.64	20240314	7500	21.60	20240201	11670	-21.85	20230714	6340	43.85	20231113	0.86	N	083650	500	154 억	1021989	N	N	143	N	N
124	20240508	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	290	2	3.31	6279203240	703026	181.18	8830	9090	8750	11370	6130	8750	8931.68	3.30	51958	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2797	37.20	3.80	12	2.27	243.00	2377.00	11670	20230714	-22.54	6340	20231113	42.59	10940	-17.37	20240314	7500	20.53	20240201	11670	-22.54	20230714	6340	42.59	20231113	0.86	N	083650	500	154 억	1021989	N	N	143	N	N
125	20240508	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	230	2	2.63	4370953190	491557	126.68	8830	8990	8750	11370	6130	8750	8892.06	3.30	2447	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2779	36.95	3.78	12	1.59	243.00	2377.00	11670	20230714	-23.05	6340	20231113	41.64	10940	-17.92	20240314	7500	19.73	20240201	11670	-23.05	20230714	6340	41.64	20231113	0.86	N	083650	500	154 억	1021989	N	N	143	N	N
126	20240508	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	150	2	1.71	3637481660	409719	105.59	8830	8990	8750	11370	6130	8750	8877.99	3.30	-2846	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2754	36.63	3.74	12	1.32	243.00	2377.00	11670	20230714	-23.74	6340	20231113	40.38	10940	-18.65	20240314	7500	18.67	20240201	11670	-23.74	20230714	6340	40.38	20231113	0.86	N	083650	500	154 억	1021989	N	N	143	N	N
127	20240508	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	140	2	1.60	3143350710	354309	91.31	8830	8990	8750	11370	6130	8750	8871.78	3.30	-20547	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2751	36.58	3.74	12	1.14	243.00	2377.00	11670	20230714	-23.82	6340	20231113	40.22	10940	-18.74	20240314	7500	18.53	20240201	11670	-23.82	20230714	6340	40.22	20231113	0.86	N	083650	500	154 억	1021989	N	N	143	N	N
128	20240508	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	50	2	0.57	2599011930	292912	75.49	8830	8990	8750	11370	6130	8750	8873.01	3.30	-40753	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2723	36.21	3.70	12	0.95	243.00	2377.00	11670	20230714	-24.59	6340	20231113	38.80	10940	-19.56	20240314	7500	17.33	20240201	11670	-24.59	20230714	6340	38.80	20231113	0.86	N	083650	500	154 억	1021989	N	N	143	N	N
129	20240508	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	200	2	2.29	894959020	100241	25.83	8830	8990	8800	11370	6130	8750	8928.07	3.30	-17622	9043	8896	8653	8506	8263	8970	8580	155	2620	500	6120	10	1	30944375	2770	36.83	3.77	12	0.32	243.00	2377.00	11670	20230714	-23.31	6340	20231113	41.17	10940	-18.19	20240314	7500	19.33	20240201	11670	-23.31	20230714	6340	41.17	20231113	0.86	N	083650	500	154 억	1021989	N	N	143	N	N
130	20240503	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-110	5	-1.28	2379587800	280169	150.67	8630	8680	8420	11180	6020	8600	8493.20	3.07	59742	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2627	34.94	3.57	12	0.91	243.00	2377.00	11670	20230714	-27.25	6340	20231113	33.91	10940	-22.39	20240314	7500	13.20	20240201	11670	-27.25	20230714	6340	33.91	20231113	0.92	N	083650	500	154 억	950354	N	N	287	N	N
131	20240503	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-110	5	-1.28	2258606480	265925	143.01	8630	8680	8420	11180	6020	8600	8493.19	3.07	56755	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2627	34.94	3.57	12	0.86	243.00	2377.00	11670	20230714	-27.25	6340	20231113	33.91	10940	-22.39	20240314	7500	13.20	20240201	11670	-27.25	20230714	6340	33.91	20231113	0.92	N	083650	500	154 억	950354	N	N	225	N	N
132	20240503	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	-140	5	-1.63	2021905180	237988	127.99	8630	8680	8420	11180	6020	8600	8495.60	3.07	45767	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2618	34.81	3.56	12	0.77	243.00	2377.00	11670	20230714	-27.51	6340	20231113	33.44	10940	-22.67	20240314	7500	12.80	20240201	11670	-27.51	20230714	6340	33.44	20231113	0.92	N	083650	500	154 억	950354	N	N	225	N	N
133	20240503	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-170	5	-1.98	1638603190	192680	103.62	8630	8680	8420	11180	6020	8600	8504.01	3.07	31579	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2609	34.69	3.55	12	0.62	243.00	2377.00	11670	20230714	-27.76	6340	20231113	32.97	10940	-22.94	20240314	7500	12.40	20240201	11670	-27.76	20230714	6340	32.97	20231113	0.92	N	083650	500	154 억	950354	N	N	225	N	N
134	20240503	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-110	5	-1.28	1345380850	157981	84.96	8630	8680	8420	11180	6020	8600	8515.81	3.07	24070	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2627	34.94	3.57	12	0.51	243.00	2377.00	11670	20230714	-27.25	6340	20231113	33.91	10940	-22.39	20240314	7500	13.20	20240201	11670	-27.25	20230714	6340	33.91	20231113	0.92	N	083650	500	154 억	950354	N	N	225	N	N
135	20240503	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	-130	5	-1.51	1076086100	126172	67.85	8630	8680	8420	11180	6020	8600	8528.43	3.07	11884	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2621	34.86	3.56	12	0.41	243.00	2377.00	11670	20230714	-27.42	6340	20231113	33.60	10940	-22.58	20240314	7500	12.93	20240201	11670	-27.42	20230714	6340	33.60	20231113	0.92	N	083650	500	154 억	950354	N	N	225	N	N
136	20240503	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	-40	5	-0.47	496276740	57895	31.13	8630	8680	8500	11180	6020	8600	8571.76	3.07	-2748	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2649	35.23	3.60	12	0.19	243.00	2377.00	11670	20230714	-26.65	6340	20231113	35.02	10940	-21.76	20240314	7500	14.13	20240201	11670	-26.65	20230714	6340	35.02	20231113	0.92	N	083650	500	154 억	950354	N	N	225	N	N
137	20240503	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	30	2	0.35	108663990	12644	6.80	8630	8650	8550	11180	6020	8600	8593.86	3.07	2909	8933	8766	8673	8506	8413	8720	8460	155	2580	500	6020	10	1	30944375	2670	35.51	3.63	12	0.04	243.00	2377.00	11670	20230714	-26.05	6340	20231113	36.12	10940	-21.12	20240314	7500	15.07	20240201	11670	-26.05	20230714	6340	36.12	20231113	0.92	N	083650	500	154 억	950354	N	N	225	N	N
138	20240502	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	-90	5	-1.04	1600984810	184584	50.83	8650	8840	8580	11290	6090	8690	8673.53	3.07	14655	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2661	35.39	3.62	12	0.60	243.00	2377.00	11670	20230714	-26.31	6340	20231113	35.65	10940	-21.39	20240314	7500	14.67	20240201	11670	-26.31	20230714	6340	35.65	20231113	0.89	N	083650	500	154 억	950581	N	N	225	N	N
139	20240502	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	-70	5	-0.81	1412249250	162663	44.79	8650	8840	8580	11290	6090	8690	8682.05	3.07	14801	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2667	35.47	3.63	12	0.53	243.00	2377.00	11670	20230714	-26.14	6340	20231113	35.96	10940	-21.21	20240314	7500	14.93	20240201	11670	-26.14	20230714	6340	35.96	20231113	0.89	N	083650	500	154 억	950581	N	N	2533	N	N
140	20240502	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8670	-20	5	-0.23	1258278220	144823	39.88	8650	8840	8580	11290	6090	8690	8688.39	3.07	15858	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2683	35.68	3.65	12	0.47	243.00	2377.00	11670	20230714	-25.71	6340	20231113	36.75	10940	-20.75	20240314	7500	15.60	20240201	11670	-25.71	20230714	6340	36.75	20231113	0.89	N	083650	500	154 억	950581	N	N	2533	N	N
141	20240502	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	-40	5	-0.46	1122472960	129087	35.55	8650	8840	8580	11290	6090	8690	8695.48	3.07	13373	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2677	35.60	3.64	12	0.42	243.00	2377.00	11670	20230714	-25.88	6340	20231113	36.44	10940	-20.93	20240314	7500	15.33	20240201	11670	-25.88	20230714	6340	36.44	20231113	0.89	N	083650	500	154 억	950581	N	N	2533	N	N
142	20240502	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8640	-50	5	-0.58	998401600	114719	31.59	8650	8840	8580	11290	6090	8690	8703.03	3.07	9818	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2674	35.56	3.63	12	0.37	243.00	2377.00	11670	20230714	-25.96	6340	20231113	36.28	10940	-21.02	20240314	7500	15.20	20240201	11670	-25.96	20230714	6340	36.28	20231113	0.89	N	083650	500	154 억	950581	N	N	2533	N	N
143	20240502	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	0	3	0.00	777250100	89141	24.55	8650	8840	8580	11290	6090	8690	8719.37	3.07	3653	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2689	35.76	3.66	12	0.29	243.00	2377.00	11670	20230714	-25.54	6340	20231113	37.07	10940	-20.57	20240314	7500	15.87	20240201	11670	-25.54	20230714	6340	37.07	20231113	0.89	N	083650	500	154 억	950581	N	N	2533	N	N
144	20240502	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-10	5	-0.12	609251250	69849	19.23	8650	8840	8580	11290	6090	8690	8722.46	3.07	5691	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2686	35.72	3.65	12	0.23	243.00	2377.00	11670	20230714	-25.62	6340	20231113	36.91	10940	-20.66	20240314	7500	15.73	20240201	11670	-25.62	20230714	6340	36.91	20231113	0.89	N	083650	500	154 억	950581	N	N	2533	N	N
145	20240502	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	60	2	0.69	156839680	18086	4.98	8650	8750	8580	11290	6090	8690	8671.76	3.07	2276	9036	8862	8756	8582	8476	8810	8530	155	2600	500	6080	10	1	30944375	2708	36.01	3.68	12	0.06	243.00	2377.00	11670	20230714	-25.02	6340	20231113	38.01	10940	-20.02	20240314	7500	16.67	20240201	11670	-25.02	20230714	6340	38.01	20231113	0.89	N	083650	500	154 억	950581	N	N	2533	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History