KissMeData/138360/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240531	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	0	3	0.00	84103660	89875	150.26	930	944	913	1209	651	930	935.78	12.03	-8266	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	322	-16.91	0.85	12	0.26	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
3	20240531	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	2	2	0.22	77425258	82699	138.26	930	944	913	1209	651	930	936.23	12.03	-8103	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	323	-16.95	0.85	12	0.24	-55.00	1091.00	1538	20231121	-39.40	706	20231023	32.01	1418	-34.27	20240222	740	25.95	20240201	1538	-39.40	20231121	706	32.01	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
4	20240531	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	5	2	0.54	74057700	79089	132.22	930	944	913	1209	651	930	936.38	12.03	-8176	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	324	-17.00	0.86	12	0.23	-55.00	1091.00	1538	20231121	-39.21	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1538	-39.21	20231121	706	32.44	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
5	20240531	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	8	2	0.86	54987405	58799	98.30	930	944	913	1209	651	930	935.18	12.03	-8176	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	325	-17.05	0.86	12	0.17	-55.00	1091.00	1538	20231121	-39.01	706	20231023	32.86	1418	-33.85	20240222	740	26.76	20240201	1538	-39.01	20231121	706	32.86	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
6	20240531	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	10	2	1.08	51630851	55209	92.30	930	944	913	1209	651	930	935.19	12.03	-8176	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	325	-17.09	0.86	12	0.16	-55.00	1091.00	1538	20231121	-38.88	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1538	-38.88	20231121	706	33.14	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
7	20240531	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	0	3	0.00	26878367	28792	48.14	930	944	913	1209	651	930	933.54	12.03	-6930	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	322	-16.91	0.85	12	0.08	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
8	20240531	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	13	2	1.40	11364743	12095	20.22	930	944	930	1209	651	930	939.62	12.03	-727	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	326	-17.15	0.86	12	0.03	-55.00	1091.00	1538	20231121	-38.69	706	20231023	33.57	1418	-33.50	20240222	740	27.43	20240201	1538	-38.69	20231121	706	33.57	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
9	20240531	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	942	12	2	1.29	1339292	1425	2.38	930	942	930	1209	651	930	939.85	12.03	-37	955	942	929	916	903	949	923	173	279	500	570	1	1	34611984	326	-17.13	0.86	12	0.00	-55.00	1091.00	1538	20231121	-38.75	706	20231023	33.43	1418	-33.57	20240222	740	27.30	20240201	1538	-38.75	20231121	706	33.43	20231023	0.19	N	138360	500	173 억	4162783	N	N	N	N
10	20240530	160856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	9	2	0.98	55837953	59806	54.88	920	942	916	1197	645	921	933.65	12.03	-1353	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	322	-16.91	0.85	12	0.17	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
11	20240530	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	18	2	1.95	37519500	40229	36.92	920	941	916	1197	645	921	932.65	12.03	-3751	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	325	-17.07	0.86	12	0.12	-55.00	1091.00	1538	20231121	-38.95	706	20231023	33.00	1418	-33.78	20240222	740	26.89	20240201	1538	-38.95	20231121	706	33.00	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
12	20240530	140856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	9	2	0.98	34943897	37482	34.40	920	941	916	1197	645	921	932.28	12.03	-3098	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	322	-16.91	0.85	12	0.11	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
13	20240530	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	13	2	1.41	24736476	26516	24.33	920	941	916	1197	645	921	932.89	12.03	-3418	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	323	-16.98	0.86	12	0.08	-55.00	1091.00	1538	20231121	-39.27	706	20231023	32.29	1418	-34.13	20240222	740	26.22	20240201	1538	-39.27	20231121	706	32.29	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
14	20240530	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	941	20	2	2.17	22026696	23623	21.68	920	941	916	1197	645	921	932.43	12.03	-3727	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	326	-17.11	0.86	12	0.07	-55.00	1091.00	1538	20231121	-38.82	706	20231023	33.29	1418	-33.64	20240222	740	27.16	20240201	1538	-38.82	20231121	706	33.29	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
15	20240530	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	17	2	1.85	13486192	14530	13.33	920	940	916	1197	645	921	928.16	12.03	-983	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	325	-17.05	0.86	12	0.04	-55.00	1091.00	1538	20231121	-39.01	706	20231023	32.86	1418	-33.85	20240222	740	26.76	20240201	1538	-39.01	20231121	706	32.86	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
16	20240530	100857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	3	2	0.33	5558331	6046	5.55	920	928	916	1197	645	921	919.34	12.03	54	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	320	-16.80	0.85	12	0.02	-55.00	1091.00	1538	20231121	-39.92	706	20231023	30.88	1418	-34.84	20240222	740	24.86	20240201	1538	-39.92	20231121	706	30.88	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
17	20240530	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	7	2	0.76	361730	390	0.36	920	928	920	1197	645	921	927.51	12.03	-114	966	943	929	906	892	936	899	173	276	500	570	1	1	34611984	321	-16.87	0.85	12	0.00	-55.00	1091.00	1538	20231121	-39.66	706	20231023	31.44	1418	-34.56	20240222	740	25.41	20240201	1538	-39.66	20231121	706	31.44	20231023	0.20	N	138360	500	173 억	4164136	N	N	N	N
18	20240529	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	-15	5	-1.60	100915703	108967	90.39	952	952	915	1216	656	936	926.11	12.05	-5558	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	319	-16.75	0.84	12	0.31	-55.00	1091.00	1538	20231121	-40.12	706	20231023	30.45	1418	-35.05	20240222	740	24.46	20240201	1538	-40.12	20231121	706	30.45	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
19	20240529	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	-2	5	-0.21	98586917	106439	88.29	952	952	915	1216	656	936	926.23	12.05	-5490	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	323	-16.98	0.86	12	0.31	-55.00	1091.00	1538	20231121	-39.27	706	20231023	32.29	1418	-34.13	20240222	740	26.22	20240201	1538	-39.27	20231121	706	32.29	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
20	20240529	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	-8	5	-0.85	72648117	78251	64.91	952	952	915	1216	656	936	928.40	12.05	-6385	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	321	-16.87	0.85	12	0.23	-55.00	1091.00	1538	20231121	-39.66	706	20231023	31.44	1418	-34.56	20240222	740	25.41	20240201	1538	-39.66	20231121	706	31.44	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
21	20240529	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	-8	5	-0.85	63151905	68017	56.42	952	952	915	1216	656	936	928.47	12.05	-6439	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	321	-16.87	0.85	12	0.20	-55.00	1091.00	1538	20231121	-39.66	706	20231023	31.44	1418	-34.56	20240222	740	25.41	20240201	1538	-39.66	20231121	706	31.44	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
22	20240529	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	0	3	0.00	50505603	54457	45.17	952	952	915	1216	656	936	927.44	12.05	-6356	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	324	-17.02	0.86	12	0.16	-55.00	1091.00	1538	20231121	-39.14	706	20231023	32.58	1418	-33.99	20240222	740	26.49	20240201	1538	-39.14	20231121	706	32.58	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
23	20240529	110852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	937	1	2	0.11	33050882	35767	29.67	952	952	915	1216	656	936	924.06	12.05	-5247	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	324	-17.04	0.86	12	0.10	-55.00	1091.00	1538	20231121	-39.08	706	20231023	32.72	1418	-33.92	20240222	740	26.62	20240201	1538	-39.08	20231121	706	32.72	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
24	20240529	100850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	-2	5	-0.21	28887205	31323	25.98	952	952	915	1216	656	936	922.24	12.05	-1110	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	323	-16.98	0.86	12	0.09	-55.00	1091.00	1538	20231121	-39.27	706	20231023	32.29	1418	-34.13	20240222	740	26.22	20240201	1538	-39.27	20231121	706	32.29	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
25	20240529	090846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	942	6	2	0.64	2616666	2807	2.33	952	952	924	1216	656	936	932.19	12.05	525	1001	968	944	911	887	956	899	173	280	500	580	1	1	34611984	326	-17.13	0.86	12	0.01	-55.00	1091.00	1538	20231121	-38.75	706	20231023	33.43	1418	-33.57	20240222	740	27.30	20240201	1538	-38.75	20231121	706	33.43	20231023	0.45	N	138360	500	173 억	4169673	N	N	N	N
26	20240528	160844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	-31	5	-3.21	113911828	120018	42.50	976	977	920	1257	677	967	949.12	12.06	-3081	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	324	-17.02	0.86	12	0.35	-55.00	1091.00	1538	20231121	-39.14	706	20231023	32.58	1418	-33.99	20240222	740	26.49	20240201	1538	-39.14	20231121	706	32.58	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
27	20240528	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	947	-20	5	-2.07	92715791	97184	34.41	976	977	941	1257	677	967	954.02	12.06	-9679	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	328	-17.22	0.87	12	0.28	-55.00	1091.00	1538	20231121	-38.43	706	20231023	34.14	1418	-33.22	20240222	740	27.97	20240201	1538	-38.43	20231121	706	34.14	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
28	20240528	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	950	-17	5	-1.76	40794044	42358	15.00	976	977	950	1257	677	967	963.08	12.06	-8028	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	329	-17.27	0.87	12	0.12	-55.00	1091.00	1538	20231121	-38.23	706	20231023	34.56	1418	-33.00	20240222	740	28.38	20240201	1538	-38.23	20231121	706	34.56	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
29	20240528	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	951	-16	5	-1.65	35636084	36932	13.08	976	977	951	1257	677	967	964.91	12.06	-7509	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	329	-17.29	0.87	12	0.11	-55.00	1091.00	1538	20231121	-38.17	706	20231023	34.70	1418	-32.93	20240222	740	28.51	20240201	1538	-38.17	20231121	706	34.70	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
30	20240528	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	953	-14	5	-1.45	30378949	31417	11.13	976	977	951	1257	677	967	966.96	12.06	-8120	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	330	-17.33	0.87	12	0.09	-55.00	1091.00	1538	20231121	-38.04	706	20231023	34.99	1418	-32.79	20240222	740	28.78	20240201	1538	-38.04	20231121	706	34.99	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
31	20240528	110829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	-9	5	-0.93	26720255	27579	9.77	976	977	952	1257	677	967	968.86	12.06	-6926	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	332	-17.42	0.88	12	0.08	-55.00	1091.00	1538	20231121	-37.71	706	20231023	35.69	1418	-32.44	20240222	740	29.46	20240201	1538	-37.71	20231121	706	35.69	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
32	20240528	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	0	3	0.00	19008115	19560	6.93	976	977	958	1257	677	967	971.79	12.06	-1846	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	335	-17.58	0.89	12	0.06	-55.00	1091.00	1538	20231121	-37.13	706	20231023	36.97	1418	-31.81	20240222	740	30.68	20240201	1538	-37.13	20231121	706	36.97	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
33	20240528	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	975	8	2	0.83	6384154	6542	2.32	976	977	967	1257	677	967	975.87	12.06	-2293	1028	997	959	928	890	978	909	173	290	500	590	1	1	34611984	337	-17.73	0.89	12	0.02	-55.00	1091.00	1538	20231121	-36.61	706	20231023	38.10	1418	-31.24	20240222	740	31.76	20240201	1538	-36.61	20231121	706	38.10	20231023	0.44	N	138360	500	173 억	4172754	N	N	N	N
34	20240527	160834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	44	2	4.77	268604297	281009	200.84	990	990	921	1199	647	923	955.86	12.12	-17821	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	335	-17.58	0.89	12	0.81	-55.00	1091.00	1538	20231121	-37.13	706	20231023	36.97	1418	-31.81	20240222	740	30.68	20240201	1538	-37.13	20231121	706	36.97	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
35	20240527	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	968	45	2	4.88	251940780	263718	188.49	990	990	921	1199	647	923	955.34	12.12	-17843	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	335	-17.60	0.89	12	0.76	-55.00	1091.00	1538	20231121	-37.06	706	20231023	37.11	1418	-31.73	20240222	740	30.81	20240201	1538	-37.06	20231121	706	37.11	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
36	20240527	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	1	2	0.11	79848214	84811	60.62	990	990	921	1199	647	923	941.48	12.12	-9894	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	320	-16.80	0.85	12	0.25	-55.00	1091.00	1538	20231121	-39.92	706	20231023	30.88	1418	-34.84	20240222	740	24.86	20240201	1538	-39.92	20231121	706	30.88	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
37	20240527	130843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	7	2	0.76	72532656	76901	54.96	990	990	921	1199	647	923	943.20	12.12	-9419	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	322	-16.91	0.85	12	0.22	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
38	20240527	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	-1	5	-0.11	71983761	76309	54.54	990	990	921	1199	647	923	943.32	12.12	-9142	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	319	-16.76	0.85	12	0.22	-55.00	1091.00	1538	20231121	-40.05	706	20231023	30.59	1418	-34.98	20240222	740	24.59	20240201	1538	-40.05	20231121	706	30.59	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
39	20240527	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	9	2	0.98	53699739	56643	40.48	990	990	928	1199	647	923	948.04	12.12	-8877	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	323	-16.95	0.85	12	0.16	-55.00	1091.00	1538	20231121	-39.40	706	20231023	32.01	1418	-34.27	20240222	740	25.95	20240201	1538	-39.40	20231121	706	32.01	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
40	20240527	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	17	2	1.84	42464391	44585	31.87	990	990	928	1199	647	923	952.44	12.12	-8731	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	325	-17.09	0.86	12	0.13	-55.00	1091.00	1538	20231121	-38.88	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1538	-38.88	20231121	706	33.14	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
41	20240527	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	17	2	1.84	11214420	11626	8.31	990	990	928	1199	647	923	964.60	12.12	-4677	963	943	926	906	889	934	897	173	276	500	570	1	1	34611984	325	-17.09	0.86	12	0.03	-55.00	1091.00	1538	20231121	-38.88	706	20231023	33.14	1418	-33.71	20240222	740	27.03	20240201	1538	-38.88	20231121	706	33.14	20231023	0.43	N	138360	500	173 억	4193556	N	N	N	N
42	20240524	160757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-12	5	-1.28	127363688	137825	139.44	935	946	909	1215	655	935	924.11	12.15	-17242	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	319	-16.78	0.85	12	0.40	-55.00	1091.00	1538	20231121	-39.99	706	20231023	30.74	1418	-34.91	20240222	740	24.73	20240201	1538	-39.99	20231121	706	30.74	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
43	20240524	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-16	5	-1.71	97542394	105142	106.37	935	946	913	1215	655	935	927.72	12.15	-14570	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	318	-16.71	0.84	12	0.30	-55.00	1091.00	1538	20231121	-40.25	706	20231023	30.17	1418	-35.19	20240222	740	24.19	20240201	1538	-40.25	20231121	706	30.17	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
44	20240524	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	917	-18	5	-1.93	90863641	97853	99.00	935	946	913	1215	655	935	928.57	12.15	-11905	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	317	-16.67	0.84	12	0.28	-55.00	1091.00	1538	20231121	-40.38	706	20231023	29.89	1418	-35.33	20240222	740	23.92	20240201	1538	-40.38	20231121	706	29.89	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
45	20240524	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	-15	5	-1.60	61055064	65320	66.09	935	946	920	1215	655	935	934.71	12.15	-10808	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	318	-16.73	0.84	12	0.19	-55.00	1091.00	1538	20231121	-40.18	706	20231023	30.31	1418	-35.12	20240222	740	24.32	20240201	1538	-40.18	20231121	706	30.31	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
46	20240524	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-5	5	-0.53	49588908	52943	53.56	935	946	930	1215	655	935	936.65	12.15	-3238	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	322	-16.91	0.85	12	0.15	-55.00	1091.00	1538	20231121	-39.53	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
47	20240524	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	0	3	0.00	44820353	47823	48.38	935	946	930	1215	655	935	937.21	12.15	-2108	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	324	-17.00	0.86	12	0.14	-55.00	1091.00	1538	20231121	-39.21	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1538	-39.21	20231121	706	32.44	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
48	20240524	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	8	2	0.86	41449331	44214	44.73	935	946	930	1215	655	935	937.47	12.15	-1940	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	326	-17.15	0.86	12	0.13	-55.00	1091.00	1538	20231121	-38.69	706	20231023	33.57	1418	-33.50	20240222	740	27.43	20240201	1538	-38.69	20231121	706	33.57	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
49	20240524	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	0	3	0.00	7657042	8183	8.28	935	946	935	1215	655	935	935.73	12.15	-1094	973	954	932	913	891	963	922	173	280	500	570	1	1	34611984	324	-17.00	0.86	12	0.02	-55.00	1091.00	1538	20231121	-39.21	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1538	-39.21	20231121	706	32.44	20231023	0.70	N	138360	500	173 억	4205920	N	N	N	N
50	20240523	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	13	2	1.41	90677489	97781	12.48	921	951	910	1198	646	922	927.35	12.15	-1985	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	324	-17.00	0.86	12	0.28	-55.00	1091.00	1538	20231121	-39.21	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1538	-39.21	20231121	706	32.44	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
51	20240523	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	14	2	1.52	76283364	82292	10.51	921	951	910	1198	646	922	926.99	12.15	-1170	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	324	-17.02	0.86	12	0.24	-55.00	1091.00	1538	20231121	-39.14	706	20231023	32.58	1418	-33.99	20240222	740	26.49	20240201	1538	-39.14	20231121	706	32.58	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
52	20240523	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	13	2	1.41	62941432	67960	8.68	921	951	910	1198	646	922	926.16	12.15	176	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	324	-17.00	0.86	12	0.20	-55.00	1091.00	1538	20231121	-39.21	706	20231023	32.44	1418	-34.06	20240222	740	26.35	20240201	1538	-39.21	20231121	706	32.44	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
53	20240523	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	937	15	2	1.63	59953028	64754	8.27	921	951	910	1198	646	922	925.86	12.15	964	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	324	-17.04	0.86	12	0.19	-55.00	1091.00	1538	20231121	-39.08	706	20231023	32.72	1418	-33.92	20240222	740	26.62	20240201	1538	-39.08	20231121	706	32.72	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
54	20240523	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	21	2	2.28	49623514	53793	6.87	921	945	910	1198	646	922	922.49	12.15	1166	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	326	-17.15	0.86	12	0.16	-55.00	1091.00	1538	20231121	-38.69	706	20231023	33.57	1418	-33.50	20240222	740	27.43	20240201	1538	-38.69	20231121	706	33.57	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
55	20240523	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	3	2	0.33	36189049	39517	5.04	921	936	910	1198	646	922	915.78	12.15	3452	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	320	-16.82	0.85	12	0.11	-55.00	1091.00	1538	20231121	-39.86	706	20231023	31.02	1418	-34.77	20240222	740	25.00	20240201	1538	-39.86	20231121	706	31.02	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
56	20240523	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	-9	5	-0.98	20177922	22107	2.82	921	922	910	1198	646	922	912.73	12.15	1278	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	316	-16.60	0.84	12	0.06	-55.00	1091.00	1538	20231121	-40.64	706	20231023	29.32	1418	-35.61	20240222	740	23.38	20240201	1538	-40.64	20231121	706	29.32	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
57	20240523	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	-1	5	-0.11	3303961	3615	0.46	921	922	910	1198	646	922	913.91	12.15	-599	1088	1004	937	853	786	971	820	173	276	500	570	1	1	34611984	319	-16.75	0.84	12	0.01	-55.00	1091.00	1538	20231121	-40.12	706	20231023	30.45	1418	-35.05	20240222	740	24.46	20240201	1538	-40.12	20231121	706	30.45	20231023	0.95	N	138360	500	173 억	4207057	N	N	N	N
58	20240522	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	-23	5	-2.43	731521578	782840	229.52	945	1021	870	1228	662	945	934.45	11.92	78460	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	319	-16.76	0.85	12	2.26	-55.00	1091.00	1561	20230515	-40.94	706	20231023	30.59	1418	-34.98	20240222	740	24.59	20240201	1538	-40.05	20231121	706	30.59	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
59	20240522	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	-62	5	-6.56	610960318	648746	190.21	945	1021	870	1228	662	945	941.76	11.92	31234	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	306	-16.05	0.81	12	1.87	-55.00	1091.00	1561	20230515	-43.43	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1538	-42.59	20231121	706	25.07	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
60	20240522	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	-2	5	-0.21	382982975	392510	115.08	945	1021	932	1228	662	945	975.73	11.92	18870	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	326	-17.15	0.86	12	1.13	-55.00	1091.00	1561	20230515	-39.59	706	20231023	33.57	1418	-33.50	20240222	740	27.43	20240201	1538	-38.69	20231121	706	33.57	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
61	20240522	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	973	28	2	2.96	317955696	324689	95.20	945	1021	945	1228	662	945	979.26	11.92	17846	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	337	-17.69	0.89	12	0.94	-55.00	1091.00	1561	20230515	-37.67	706	20231023	37.82	1418	-31.38	20240222	740	31.49	20240201	1538	-36.74	20231121	706	37.82	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
62	20240522	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	13	2	1.38	298011219	304001	89.13	945	1021	945	1228	662	945	980.30	11.92	16114	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	332	-17.42	0.88	12	0.88	-55.00	1091.00	1561	20230515	-38.63	706	20231023	35.69	1418	-32.44	20240222	740	29.46	20240201	1538	-37.71	20231121	706	35.69	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
63	20240522	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	22	2	2.33	37808865	39317	11.53	945	974	945	1228	662	945	961.64	11.92	-11343	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	335	-17.58	0.89	12	0.11	-55.00	1091.00	1561	20230515	-38.05	706	20231023	36.97	1418	-31.81	20240222	740	30.68	20240201	1538	-37.13	20231121	706	36.97	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
64	20240522	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	966	21	2	2.22	15797524	16419	4.81	945	974	945	1228	662	945	962.15	11.92	-5968	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	334	-17.56	0.89	12	0.05	-55.00	1091.00	1561	20230515	-38.12	706	20231023	36.83	1418	-31.88	20240222	740	30.54	20240201	1538	-37.19	20231121	706	36.83	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
65	20240522	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	950	5	2	0.53	4100294	4289	1.26	945	964	945	1228	662	945	956.00	11.92	-1208	1019	981	947	909	875	1001	929	173	283	500	580	1	1	34611984	329	-17.27	0.87	12	0.01	-55.00	1091.00	1561	20230515	-39.14	706	20231023	34.56	1418	-33.00	20240222	740	28.38	20240201	1538	-38.23	20231121	706	34.56	20231023	0.96	N	138360	500	173 억	4127156	N	N	N	N
66	20240521	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	945	14	2	1.50	329683530	341069	228.94	931	985	913	1210	652	931	966.62	11.86	21467	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	327	-17.18	0.87	12	0.99	-55.00	1091.00	1619	20230512	-41.63	706	20231023	33.85	1418	-33.36	20240222	740	27.70	20240201	1538	-38.56	20231121	706	33.85	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
67	20240521	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	959	28	2	3.01	312685949	323131	216.90	931	985	913	1210	652	931	967.68	11.86	22534	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	332	-17.44	0.88	12	0.93	-55.00	1091.00	1619	20230512	-40.77	706	20231023	35.84	1418	-32.37	20240222	740	29.59	20240201	1538	-37.65	20231121	706	35.84	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
68	20240521	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	954	23	2	2.47	298953606	308750	207.24	931	985	913	1210	652	931	968.27	11.86	22439	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	330	-17.35	0.87	12	0.89	-55.00	1091.00	1619	20230512	-41.07	706	20231023	35.13	1418	-32.72	20240222	740	28.92	20240201	1538	-37.97	20231121	706	35.13	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
69	20240521	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	29	2	3.11	286436646	295817	198.56	931	985	913	1210	652	931	968.29	11.86	25301	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	332	-17.45	0.88	12	0.85	-55.00	1091.00	1619	20230512	-40.70	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1538	-37.58	20231121	706	35.98	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
70	20240521	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	39	2	4.19	249504335	257162	172.62	931	985	913	1210	652	931	970.22	11.86	21971	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	336	-17.64	0.89	12	0.74	-55.00	1091.00	1619	20230512	-40.09	706	20231023	37.39	1418	-31.59	20240222	740	31.08	20240201	1538	-36.93	20231121	706	37.39	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
71	20240521	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	973	42	2	4.51	202608623	208996	140.28	931	985	913	1210	652	931	969.44	11.86	21971	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	337	-17.69	0.89	12	0.60	-55.00	1091.00	1619	20230512	-39.90	706	20231023	37.82	1418	-31.38	20240222	740	31.49	20240201	1538	-36.74	20231121	706	37.82	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
72	20240521	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	964	33	2	3.54	56518267	59260	39.78	931	975	913	1210	652	931	953.73	11.86	-4766	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	334	-17.53	0.88	12	0.17	-55.00	1091.00	1619	20230512	-40.46	706	20231023	36.54	1418	-32.02	20240222	740	30.27	20240201	1538	-37.32	20231121	706	36.54	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
73	20240521	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	8	2	0.86	5971007	6488	4.35	931	940	913	1210	652	931	920.32	11.86	171	961	946	928	913	895	937	904	173	279	500	570	1	1	34611984	325	-17.07	0.86	12	0.02	-55.00	1091.00	1619	20230512	-42.00	706	20231023	33.00	1418	-33.78	20240222	740	26.89	20240201	1538	-38.95	20231121	706	33.00	20231023	0.97	N	138360	500	173 억	4105955	N	N	N	N
74	20240517	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	-6	5	-0.64	1212699687	1235866	357.04	938	1060	870	1219	657	938	981.27	12.18	-83745	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	323	-16.95	0.85	12	3.57	-55.00	1091.00	1619	20230512	-42.43	706	20231023	32.01	1418	-34.27	20240222	740	25.95	20240201	1538	-39.40	20231121	706	32.01	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
75	20240517	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-14	5	-1.49	1172817047	1192972	344.65	938	1060	870	1219	657	938	983.11	12.18	-84236	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	320	-16.80	0.85	12	3.45	-55.00	1091.00	1619	20230512	-42.93	706	20231023	30.88	1418	-34.84	20240222	740	24.86	20240201	1538	-39.92	20231121	706	30.88	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
76	20240517	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	950	12	2	1.28	119442623	129736	37.48	938	954	870	1219	657	938	920.66	12.18	-16312	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	329	-17.27	0.87	12	0.37	-55.00	1091.00	1619	20230512	-41.32	706	20231023	34.56	1418	-33.00	20240222	740	28.38	20240201	1538	-38.23	20231121	706	34.56	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
77	20240517	130741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	945	7	2	0.75	110944834	120743	34.88	938	947	870	1219	657	938	918.85	12.18	-14741	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	327	-17.18	0.87	12	0.35	-55.00	1091.00	1619	20230512	-41.63	706	20231023	33.85	1418	-33.36	20240222	740	27.70	20240201	1538	-38.56	20231121	706	33.85	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
78	20240517	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-8	5	-0.85	102728522	111985	32.35	938	940	870	1219	657	938	917.34	12.18	-13724	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	322	-16.91	0.85	12	0.32	-55.00	1091.00	1619	20230512	-42.56	706	20231023	31.73	1418	-34.41	20240222	740	25.68	20240201	1538	-39.53	20231121	706	31.73	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
79	20240517	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	-6	5	-0.64	83495079	91321	26.38	938	940	870	1219	657	938	914.30	12.18	-9744	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	323	-16.95	0.85	12	0.26	-55.00	1091.00	1619	20230512	-42.43	706	20231023	32.01	1418	-34.27	20240222	740	25.95	20240201	1538	-39.40	20231121	706	32.01	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
80	20240517	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	-28	5	-2.99	69460262	76078	21.98	938	940	870	1219	657	938	913.01	12.18	-8495	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	315	-16.55	0.83	12	0.22	-55.00	1091.00	1619	20230512	-43.79	706	20231023	28.90	1418	-35.83	20240222	740	22.97	20240201	1538	-40.83	20231121	706	28.90	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
81	20240517	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-15	5	-1.60	15775870	16973	4.90	938	940	911	1219	657	938	929.47	12.18	-7456	991	964	948	921	905	956	913	173	281	500	580	1	1	34611984	319	-16.78	0.85	12	0.05	-55.00	1091.00	1619	20230512	-42.99	706	20231023	30.74	1418	-34.91	20240222	740	24.73	20240201	1538	-39.99	20231121	706	30.74	20231023	1.05	N	138360	500	173 억	4216934	N	N	N	N
82	20240516	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-25	5	-2.60	327182915	344207	155.82	973	975	932	1251	675	963	950.54	12.10	19931	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	325	-17.05	0.86	12	0.99	-55.00	1091.00	1663	20230509	-43.60	706	20231023	32.86	1418	-33.85	20240222	740	26.76	20240201	1538	-39.01	20231121	706	32.86	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
83	20240516	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	950	-13	5	-1.35	301577679	317084	143.55	973	975	932	1251	675	963	951.10	12.10	20406	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	329	-17.27	0.87	12	0.92	-55.00	1091.00	1663	20230509	-42.87	706	20231023	34.56	1418	-33.00	20240222	740	28.38	20240201	1538	-38.23	20231121	706	34.56	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
84	20240516	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	955	-8	5	-0.83	294071627	309197	139.98	973	975	932	1251	675	963	951.08	12.10	19961	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	331	-17.36	0.88	12	0.89	-55.00	1091.00	1663	20230509	-42.57	706	20231023	35.27	1418	-32.65	20240222	740	29.05	20240201	1538	-37.91	20231121	706	35.27	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
85	20240516	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	946	-17	5	-1.77	278889773	293275	132.77	973	975	932	1251	675	963	950.95	12.10	22431	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	327	-17.20	0.87	12	0.85	-55.00	1091.00	1663	20230509	-43.11	706	20231023	33.99	1418	-33.29	20240222	740	27.84	20240201	1538	-38.49	20231121	706	33.99	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
86	20240516	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	949	-14	5	-1.45	265605973	279219	126.40	973	975	932	1251	675	963	951.25	12.10	24661	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	328	-17.25	0.87	12	0.81	-55.00	1091.00	1663	20230509	-42.93	706	20231023	34.42	1418	-33.07	20240222	740	28.24	20240201	1538	-38.30	20231121	706	34.42	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
87	20240516	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	-3	5	-0.31	237866928	250140	113.24	973	975	932	1251	675	963	950.94	12.10	36023	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	332	-17.45	0.88	12	0.72	-55.00	1091.00	1663	20230509	-42.27	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1538	-37.58	20231121	706	35.98	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
88	20240516	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	-15	5	-1.56	181996878	191478	86.68	973	975	932	1251	675	963	950.48	12.10	41944	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	328	-17.24	0.87	12	0.55	-55.00	1091.00	1663	20230509	-42.99	706	20231023	34.28	1418	-33.15	20240222	740	28.11	20240201	1538	-38.36	20231121	706	34.28	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
89	20240516	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	963	0	3	0.00	25810614	26721	12.10	973	975	963	1251	675	963	965.93	12.10	1859	991	976	954	939	917	984	947	173	288	500	590	1	1	34611984	333	-17.51	0.88	12	0.08	-55.00	1091.00	1663	20230509	-42.09	706	20231023	36.40	1418	-32.09	20240222	740	30.14	20240201	1538	-37.39	20231121	706	36.40	20231023	1.05	N	138360	500	173 억	4189756	N	N	N	N
90	20240514	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	963	3	2	0.31	208756990	220328	7.87	954	969	932	1248	672	960	947.34	12.14	-27795	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	333	-17.51	0.88	12	0.64	-55.00	1091.00	1663	20230509	-42.09	706	20231023	36.40	1418	-32.09	20240222	740	30.14	20240201	1561	-38.31	20230515	706	36.40	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
91	20240514	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	954	-6	5	-0.62	185319130	195999	7.00	954	963	932	1248	672	960	945.51	12.14	-25790	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	330	-17.35	0.87	12	0.57	-55.00	1091.00	1663	20230509	-42.63	706	20231023	35.13	1418	-32.72	20240222	740	28.92	20240201	1561	-38.89	20230515	706	35.13	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
92	20240514	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	955	-5	5	-0.52	165247954	174929	6.25	954	957	932	1248	672	960	944.66	12.14	-24512	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	331	-17.36	0.88	12	0.51	-55.00	1091.00	1663	20230509	-42.57	706	20231023	35.27	1418	-32.65	20240222	740	29.05	20240201	1561	-38.82	20230515	706	35.27	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
93	20240514	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	949	-11	5	-1.15	146281879	154960	5.53	954	954	932	1248	672	960	944.00	12.14	-22442	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	328	-17.25	0.87	12	0.45	-55.00	1091.00	1663	20230509	-42.93	706	20231023	34.42	1418	-33.07	20240222	740	28.24	20240201	1561	-39.21	20230515	706	34.42	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
94	20240514	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	950	-10	5	-1.04	131341500	139146	4.97	954	954	932	1248	672	960	943.91	12.14	-16032	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	329	-17.27	0.87	12	0.40	-55.00	1091.00	1663	20230509	-42.87	706	20231023	34.56	1418	-33.00	20240222	740	28.38	20240201	1561	-39.14	20230515	706	34.56	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
95	20240514	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	-17	5	-1.77	108101713	114605	4.09	954	954	932	1248	672	960	943.25	12.14	-2902	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	326	-17.15	0.86	12	0.33	-55.00	1091.00	1663	20230509	-43.30	706	20231023	33.57	1418	-33.50	20240222	740	27.43	20240201	1561	-39.59	20230515	706	33.57	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
96	20240514	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	946	-14	5	-1.46	75372539	80100	2.86	954	954	932	1248	672	960	940.98	12.14	-6276	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	327	-17.20	0.87	12	0.23	-55.00	1091.00	1663	20230509	-43.11	706	20231023	33.99	1418	-33.29	20240222	740	27.84	20240201	1561	-39.40	20230515	706	33.99	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
97	20240514	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	-21	5	-2.19	26510858	28066	1.00	954	954	937	1248	672	960	944.59	12.14	-3507	1098	1028	959	889	820	1064	925	173	288	500	590	1	1	34611984	325	-17.07	0.86	12	0.08	-55.00	1091.00	1663	20230509	-43.54	706	20231023	33.00	1418	-33.78	20240222	740	26.89	20240201	1561	-39.85	20230515	706	33.00	20231023	1.04	N	138360	500	173 억	4201596	N	N	N	N
98	20240513	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	67	2	7.50	2742180784	2795957	3848.79	893	1029	890	1160	626	893	980.77	12.01	88596	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	332	-17.45	0.88	12	8.08	-55.00	1091.00	1663	20230509	-42.27	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1561	-38.50	20230515	706	35.98	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
99	20240513	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	952	59	2	6.61	2688465070	2739680	3771.33	893	1029	890	1160	626	893	981.31	12.01	87196	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	330	-17.31	0.87	12	7.92	-55.00	1091.00	1663	20230509	-42.75	706	20231023	34.84	1418	-32.86	20240222	740	28.65	20240201	1561	-39.01	20230515	706	34.84	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
100	20240513	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	955	62	2	6.94	2619056298	2666586	3670.71	893	1029	890	1160	626	893	982.18	12.01	52992	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	331	-17.36	0.88	12	7.70	-55.00	1091.00	1663	20230509	-42.57	706	20231023	35.27	1418	-32.65	20240222	740	29.05	20240201	1561	-38.82	20230515	706	35.27	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
101	20240513	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	942	49	2	5.49	2441881136	2479982	3413.84	893	1029	890	1160	626	893	984.64	12.01	-10226	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	326	-17.13	0.86	12	7.17	-55.00	1091.00	1663	20230509	-43.36	706	20231023	33.43	1418	-33.57	20240222	740	27.30	20240201	1561	-39.65	20230515	706	33.43	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
102	20240513	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	998	105	2	11.76	1742336178	1773343	2441.11	893	1029	890	1160	626	893	982.52	12.01	-45021	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	345	-18.15	0.91	12	5.12	-55.00	1091.00	1663	20230509	-39.99	706	20231023	41.36	1418	-29.62	20240222	740	34.86	20240201	1561	-36.07	20230515	706	41.36	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
103	20240513	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	67	2	7.50	263580188	283406	390.12	893	962	890	1160	626	893	930.04	12.01	17052	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	332	-17.45	0.88	12	0.82	-55.00	1091.00	1663	20230509	-42.27	706	20231023	35.98	1418	-32.30	20240222	740	29.73	20240201	1561	-38.50	20230515	706	35.98	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
104	20240513	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	15	2	1.68	56863503	62854	86.52	893	915	890	1160	626	893	904.69	12.01	-2184	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	314	-16.51	0.83	12	0.18	-55.00	1091.00	1663	20230509	-45.40	706	20231023	28.61	1418	-35.97	20240222	740	22.70	20240201	1561	-41.83	20230515	706	28.61	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
105	20240513	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-3	5	-0.34	1142097	1279	1.76	893	900	890	1160	626	893	892.96	12.01	-946	920	906	896	882	872	901	877	173	267	500	550	1	1	34611984	308	-16.18	0.82	12	0.00	-55.00	1091.00	1663	20230509	-46.48	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1561	-42.99	20230515	706	26.06	20231023	1.05	N	138360	500	173 억	4155800	N	N	N	N
106	20240510	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-7	5	-0.78	64643253	72592	33.30	908	910	886	1170	630	900	890.50	12.03	1482	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	309	-16.24	0.82	12	0.21	-55.00	1091.00	1663	20230509	-46.30	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1619	-44.84	20230512	706	26.49	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
107	20240510	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-7	5	-0.78	62106502	69734	31.99	908	910	886	1170	630	900	890.62	12.03	1544	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	309	-16.24	0.82	12	0.20	-55.00	1091.00	1663	20230509	-46.30	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1619	-44.84	20230512	706	26.49	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
108	20240510	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-7	5	-0.78	58260512	65406	30.01	908	910	886	1170	630	900	890.75	12.03	1664	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	309	-16.24	0.82	12	0.19	-55.00	1091.00	1663	20230509	-46.30	706	20231023	26.49	1418	-37.02	20240222	740	20.68	20240201	1619	-44.84	20230512	706	26.49	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
109	20240510	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-11	5	-1.22	54640872	61349	28.14	908	910	886	1170	630	900	890.66	12.03	2526	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	308	-16.16	0.81	12	0.18	-55.00	1091.00	1663	20230509	-46.54	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1619	-45.09	20230512	706	25.92	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
110	20240510	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-10	5	-1.11	48475923	54412	24.96	908	910	886	1170	630	900	890.91	12.03	2082	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	308	-16.18	0.82	12	0.16	-55.00	1091.00	1663	20230509	-46.48	706	20231023	26.06	1418	-37.24	20240222	740	20.27	20240201	1619	-45.03	20230512	706	26.06	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
111	20240510	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-8	5	-0.89	44831815	50305	23.08	908	910	886	1170	630	900	891.20	12.03	3340	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	309	-16.22	0.82	12	0.15	-55.00	1091.00	1663	20230509	-46.36	706	20231023	26.35	1418	-37.09	20240222	740	20.54	20240201	1619	-44.90	20230512	706	26.35	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
112	20240510	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	887	-13	5	-1.44	34823664	39031	17.91	908	910	887	1170	630	900	892.21	12.03	2681	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	307	-16.13	0.81	12	0.11	-55.00	1091.00	1663	20230509	-46.66	706	20231023	25.64	1418	-37.45	20240222	740	19.86	20240201	1619	-45.21	20230512	706	25.64	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
113	20240510	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	-1	5	-0.11	1804072	1990	0.91	908	909	899	1170	630	900	906.57	12.03	251	928	914	892	878	856	921	885	173	270	500	550	1	1	34611984	311	-16.35	0.82	12	0.01	-55.00	1091.00	1663	20230509	-45.94	706	20231023	27.34	1418	-36.60	20240222	740	21.49	20240201	1619	-44.47	20230512	706	27.34	20231023	1.08	N	138360	500	173 억	4165413	N	N	N	N
114	20240509	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	16	2	1.81	193798036	217982	292.13	884	906	870	1149	619	884	889.06	11.97	5659	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	312	-16.36	0.82	12	0.63	-55.00	1091.00	1663	20230509	-45.88	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1663	-45.88	20230509	706	27.48	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
115	20240509	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	16	2	1.81	193100836	217207	291.09	884	906	870	1149	619	884	889.02	11.97	5659	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	312	-16.36	0.82	12	0.63	-55.00	1091.00	1663	20230509	-45.88	706	20231023	27.48	1418	-36.53	20240222	740	21.62	20240201	1663	-45.88	20230509	706	27.48	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
116	20240509	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	906	22	2	2.49	179365818	201958	270.66	884	906	870	1149	619	884	888.13	11.97	5381	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	314	-16.47	0.83	12	0.58	-55.00	1091.00	1663	20230509	-45.52	706	20231023	28.33	1418	-36.11	20240222	740	22.43	20240201	1663	-45.52	20230509	706	28.33	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
117	20240509	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	4	2	0.45	152464489	171826	230.27	884	899	870	1149	619	884	887.32	11.97	4789	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	307	-16.15	0.81	12	0.50	-55.00	1091.00	1663	20230509	-46.60	706	20231023	25.78	1418	-37.38	20240222	740	20.00	20240201	1663	-46.60	20230509	706	25.78	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
118	20240509	120724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	5	2	0.57	141032895	158959	213.03	884	899	870	1149	619	884	887.23	11.97	4626	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	308	-16.16	0.81	12	0.46	-55.00	1091.00	1663	20230509	-46.54	706	20231023	25.92	1418	-37.31	20240222	740	20.14	20240201	1663	-46.54	20230509	706	25.92	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
119	20240509	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	887	3	2	0.34	33795968	38313	51.35	884	899	870	1149	619	884	882.10	11.97	6675	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	307	-16.13	0.81	12	0.11	-55.00	1091.00	1663	20230509	-46.66	706	20231023	25.64	1418	-37.45	20240222	740	19.86	20240201	1663	-46.66	20230509	706	25.64	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
120	20240509	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	-1	5	-0.11	27866926	31634	42.39	884	899	870	1149	619	884	880.92	11.97	7491	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	306	-16.05	0.81	12	0.09	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
121	20240509	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	-1	5	-0.11	1261081	1427	1.91	884	884	883	1149	619	884	883.73	11.97	-497	909	896	885	872	861	891	867	173	265	500	540	1	1	34611984	306	-16.05	0.81	12	0.00	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.07	N	138360	500	173 억	4143849	N	N	N	N
122	20240508	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	4	2	0.45	65231206	74145	49.61	898	898	874	1144	616	880	879.78	11.94	22935	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	306	-16.07	0.81	12	0.21	-55.00	1091.00	1663	20230509	-46.84	706	20231023	25.21	1418	-37.66	20240222	740	19.46	20240201	1663	-46.84	20230509	706	25.21	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
123	20240508	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	1	2	0.11	64439147	73249	49.01	898	898	874	1144	616	880	879.73	11.94	22935	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	305	-16.02	0.81	12	0.21	-55.00	1091.00	1663	20230509	-47.02	706	20231023	24.79	1418	-37.87	20240222	740	19.05	20240201	1663	-47.02	20230509	706	24.79	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
124	20240508	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	5	2	0.57	63139471	71774	48.02	898	898	874	1144	616	880	879.70	11.94	22405	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	306	-16.09	0.81	12	0.21	-55.00	1091.00	1663	20230509	-46.78	706	20231023	25.35	1418	-37.59	20240222	740	19.59	20240201	1663	-46.78	20230509	706	25.35	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
125	20240508	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	5	2	0.57	50984815	57972	38.79	898	898	874	1144	616	880	879.47	11.94	15077	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	306	-16.09	0.81	12	0.17	-55.00	1091.00	1663	20230509	-46.78	706	20231023	25.35	1418	-37.59	20240222	740	19.59	20240201	1663	-46.78	20230509	706	25.35	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
126	20240508	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	5	2	0.57	26272415	29822	19.95	898	898	874	1144	616	880	880.97	11.94	10218	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	306	-16.09	0.81	12	0.09	-55.00	1091.00	1663	20230509	-46.78	706	20231023	25.35	1418	-37.59	20240222	740	19.59	20240201	1663	-46.78	20230509	706	25.35	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
127	20240508	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	886	6	2	0.68	21624889	24561	16.43	898	898	874	1144	616	880	880.46	11.94	9189	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	307	-16.11	0.81	12	0.07	-55.00	1091.00	1663	20230509	-46.72	706	20231023	25.50	1418	-37.52	20240222	740	19.73	20240201	1663	-46.72	20230509	706	25.50	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
128	20240508	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	2	2	0.23	20704528	23517	15.73	898	898	874	1144	616	880	880.41	11.94	9251	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	305	-16.04	0.81	12	0.07	-55.00	1091.00	1663	20230509	-46.96	706	20231023	24.93	1418	-37.80	20240222	740	19.19	20240201	1663	-46.96	20230509	706	24.93	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
129	20240508	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	3	2	0.34	2515223	2811	1.88	898	898	882	1144	616	880	894.78	11.94	-162	929	904	890	865	851	897	858	173	264	500	540	1	1	34611984	306	-16.05	0.81	12	0.01	-55.00	1091.00	1663	20230509	-46.90	706	20231023	25.07	1418	-37.73	20240222	740	19.32	20240201	1663	-46.90	20230509	706	25.07	20231023	1.10	N	138360	500	173 억	4131608	N	N	N	N
130	20240503	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	873	9	2	1.04	79151061	90975	148.37	866	883	861	1123	605	864	870.03	11.99	17128	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	302	-15.87	0.80	12	0.26	-55.00	1091.00	1663	20230509	-47.50	706	20231023	23.65	1418	-38.43	20240222	740	17.97	20240201	1663	-47.50	20230509	706	23.65	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
131	20240503	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	868	4	2	0.46	76338016	87747	143.11	866	883	861	1123	605	864	869.98	11.99	17365	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	300	-15.78	0.80	12	0.25	-55.00	1091.00	1663	20230509	-47.81	706	20231023	22.95	1418	-38.79	20240222	740	17.30	20240201	1663	-47.81	20230509	706	22.95	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
132	20240503	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	7	2	0.81	66863245	76818	125.28	866	883	861	1123	605	864	870.41	11.99	16657	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	301	-15.84	0.80	12	0.22	-55.00	1091.00	1663	20230509	-47.62	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1663	-47.62	20230509	706	23.37	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
133	20240503	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	11	2	1.27	48790581	56126	91.54	866	883	861	1123	605	864	869.30	11.99	14928	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	303	-15.91	0.80	12	0.16	-55.00	1091.00	1663	20230509	-47.38	706	20231023	23.94	1418	-38.29	20240222	740	18.24	20240201	1663	-47.38	20230509	706	23.94	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
134	20240503	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	6	2	0.69	36540426	42055	68.59	866	883	861	1123	605	864	868.87	11.99	15781	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	301	-15.82	0.80	12	0.12	-55.00	1091.00	1663	20230509	-47.68	706	20231023	23.23	1418	-38.65	20240222	740	17.57	20240201	1663	-47.68	20230509	706	23.23	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
135	20240503	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	-3	5	-0.35	33629698	38686	63.09	866	883	861	1123	605	864	869.30	11.99	15984	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	298	-15.65	0.79	12	0.11	-55.00	1091.00	1663	20230509	-48.23	706	20231023	21.95	1418	-39.28	20240222	740	16.35	20240201	1663	-48.23	20230509	706	21.95	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
136	20240503	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	874	10	2	1.16	26643417	30599	49.90	866	883	864	1123	605	864	870.73	11.99	21962	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	303	-15.89	0.80	12	0.09	-55.00	1091.00	1663	20230509	-47.44	706	20231023	23.80	1418	-38.36	20240222	740	18.11	20240201	1663	-47.44	20230509	706	23.80	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
137	20240503	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	7	2	0.81	1462112	1681	2.74	866	871	866	1123	605	864	869.79	11.99	1257	894	878	867	851	840	873	846	173	259	500	530	1	1	34611984	301	-15.84	0.80	12	0.00	-55.00	1091.00	1663	20230509	-47.62	706	20231023	23.37	1418	-38.58	20240222	740	17.70	20240201	1663	-47.62	20230509	706	23.37	20231023	1.11	N	138360	500	173 억	4148995	N	N	N	N
138	20240502	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	2	2	0.23	52633601	61307	89.86	883	883	856	1120	604	862	858.53	12.00	3268	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	299	-15.71	0.79	12	0.18	-55.00	1091.00	1663	20230509	-48.05	706	20231023	22.38	1418	-39.07	20240222	740	16.76	20240201	1663	-48.05	20230509	706	22.38	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N
139	20240502	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	864	2	2	0.23	50284186	58587	85.88	883	883	856	1120	604	862	858.28	12.00	3223	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	299	-15.71	0.79	12	0.17	-55.00	1091.00	1663	20230509	-48.05	706	20231023	22.38	1418	-39.07	20240222	740	16.76	20240201	1663	-48.05	20230509	706	22.38	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N
140	20240502	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-2	5	-0.23	47135595	54934	80.52	883	883	856	1120	604	862	858.04	12.00	2563	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	298	-15.64	0.79	12	0.16	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N
141	20240502	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-2	5	-0.23	43019331	50146	73.50	883	883	856	1120	604	862	857.88	12.00	4417	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	298	-15.64	0.79	12	0.14	-55.00	1091.00	1663	20230509	-48.29	706	20231023	21.81	1418	-39.35	20240222	740	16.22	20240201	1663	-48.29	20230509	706	21.81	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N
142	20240502	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	863	1	2	0.12	41588061	48477	71.06	883	883	856	1120	604	862	857.89	12.00	4152	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	299	-15.69	0.79	12	0.14	-55.00	1091.00	1663	20230509	-48.11	706	20231023	22.24	1418	-39.14	20240222	740	16.62	20240201	1663	-48.11	20230509	706	22.24	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N
143	20240502	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	863	1	2	0.12	34996636	40797	59.80	883	883	856	1120	604	862	857.82	12.00	5355	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	299	-15.69	0.79	12	0.12	-55.00	1091.00	1663	20230509	-48.11	706	20231023	22.24	1418	-39.14	20240222	740	16.62	20240201	1663	-48.11	20230509	706	22.24	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N
144	20240502	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	866	4	2	0.46	6385740	7403	10.85	883	883	856	1120	604	862	862.59	12.00	-2343	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	300	-15.75	0.79	12	0.02	-55.00	1091.00	1663	20230509	-47.93	706	20231023	22.66	1418	-38.93	20240222	740	17.03	20240201	1663	-47.93	20230509	706	22.66	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N
145	20240502	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	-1	5	-0.12	2901779	3356	4.92	883	883	861	1120	604	862	864.65	12.00	-1711	888	874	867	853	846	871	850	173	258	500	530	1	1	34611984	298	-15.65	0.79	12	0.01	-55.00	1091.00	1663	20230509	-48.23	706	20231023	21.95	1418	-39.28	20240222	740	16.35	20240201	1663	-48.23	20230509	706	21.95	20231023	1.09	N	138360	500	173 억	4153561	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History