KissMeData/389500/price/prices-20240501.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21800	-350	5	-1.58	436791150	20027	72.50	22150	22300	21500	28750	15550	22150	21810.07	0.36	3070	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1346	-12.22	11.60	12	0.32	-1784.00	1880.00	68200	20230911	-68.04	21500	20240531	1.40	47750	-54.35	20240116	21500	1.40	20240531	68200	-68.04	20230911	21500	1.40	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
3	20240531	151304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21750	-400	5	-1.81	413914800	18975	68.70	22150	22300	21500	28750	15550	22150	21813.69	0.36	2733	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1343	-12.19	11.57	12	0.31	-1784.00	1880.00	68200	20230911	-68.11	21500	20240531	1.16	47750	-54.45	20240116	21500	1.16	20240531	68200	-68.11	20230911	21500	1.16	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
4	20240531	141301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21650	-500	5	-2.26	328876950	15053	54.50	22150	22300	21500	28750	15550	22150	21847.93	0.36	2706	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1337	-12.14	11.52	12	0.24	-1784.00	1880.00	68200	20230911	-68.26	21500	20240531	0.70	47750	-54.66	20240116	21500	0.70	20240531	68200	-68.26	20230911	21500	0.70	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
5	20240531	131304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21800	-350	5	-1.58	246771200	11271	40.80	22150	22300	21500	28750	15550	22150	21894.35	0.36	2913	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1346	-12.22	11.60	12	0.18	-1784.00	1880.00	68200	20230911	-68.04	21500	20240531	1.40	47750	-54.35	20240116	21500	1.40	20240531	68200	-68.04	20230911	21500	1.40	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
6	20240531	121306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21800	-350	5	-1.58	210303200	9599	34.75	22150	22300	21500	28750	15550	22150	21908.87	0.36	3088	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1346	-12.22	11.60	12	0.16	-1784.00	1880.00	68200	20230911	-68.04	21500	20240531	1.40	47750	-54.35	20240116	21500	1.40	20240531	68200	-68.04	20230911	21500	1.40	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
7	20240531	111303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21850	-300	5	-1.35	166614850	7596	27.50	22150	22300	21500	28750	15550	22150	21934.55	0.36	2181	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1349	-12.25	11.62	12	0.12	-1784.00	1880.00	68200	20230911	-67.96	21500	20240531	1.63	47750	-54.24	20240116	21500	1.63	20240531	68200	-67.96	20230911	21500	1.63	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
8	20240531	101256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21900	-250	5	-1.13	106834200	4862	17.60	22150	22300	21500	28750	15550	22150	21973.30	0.36	1233	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1352	-12.28	11.65	12	0.08	-1784.00	1880.00	68200	20230911	-67.89	21500	20240531	1.86	47750	-54.14	20240116	21500	1.86	20240531	68200	-67.89	20230911	21500	1.86	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
9	20240531	091307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21850	-300	5	-1.35	48100350	2193	7.94	22150	22300	21500	28750	15550	22150	21933.58	0.36	286	23116	22632	22116	21632	21116	22375	21375	31	6600	500	15500	50	1	6174904	1349	-12.25	11.62	12	0.04	-1784.00	1880.00	68200	20230911	-67.96	21500	20240531	1.63	47750	-54.24	20240116	21500	1.63	20240531	68200	-67.96	20230911	21500	1.63	20240531	0.86	N	389500	500	30 억	22135	N	N	0	N	N
10	20240530	161257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22150	-350	5	-1.56	602450300	27319	106.94	22500	22600	21600	29250	15750	22500	22052.36	0.20	9747	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1368	-12.42	11.78	12	0.44	-1784.00	1880.00	68200	20230911	-67.52	21600	20240530	2.55	47750	-53.61	20240116	21600	2.55	20240530	68200	-67.52	20230911	21600	2.55	20240530	0.86	N	389500	500	30 억	12386	N	N	0	N	N
11	20240530	151258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22000	-500	5	-2.22	582104100	26400	103.34	22500	22600	21600	29250	15750	22500	22049.40	0.20	9509	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1358	-12.33	11.70	12	0.43	-1784.00	1880.00	68200	20230911	-67.74	21600	20240530	1.85	47750	-53.93	20240116	21600	1.85	20240530	68200	-67.74	20230911	21600	1.85	20240530	0.86	N	389500	500	30 억	12386	N	N	0	N	N
12	20240530	141257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22100	-400	5	-1.78	544042000	24672	96.58	22500	22600	21600	29250	15750	22500	22050.99	0.20	9429	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1365	-12.39	11.76	12	0.40	-1784.00	1880.00	68200	20230911	-67.60	21600	20240530	2.31	47750	-53.72	20240116	21600	2.31	20240530	68200	-67.60	20230911	21600	2.31	20240530	0.86	N	389500	500	30 억	12386	N	N	0	N	N
13	20240530	131258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22100	-400	5	-1.78	511517250	23196	90.80	22500	22600	21600	29250	15750	22500	22051.96	0.20	8859	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1365	-12.39	11.76	12	0.38	-1784.00	1880.00	68200	20230911	-67.60	21600	20240530	2.31	47750	-53.72	20240116	21600	2.31	20240530	68200	-67.60	20230911	21600	2.31	20240530	0.86	N	389500	500	30 억	12386	N	N	0	N	N
14	20240530	121255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22000	-500	5	-2.22	488534100	22154	86.72	22500	22600	21600	29250	15750	22500	22051.73	0.20	8305	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1358	-12.33	11.70	12	0.36	-1784.00	1880.00	68200	20230911	-67.74	21600	20240530	1.85	47750	-53.93	20240116	21600	1.85	20240530	68200	-67.74	20230911	21600	1.85	20240530	0.86	N	389500	500	30 억	12386	N	N	0	N	N
15	20240530	111257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22050	-450	5	-2.00	401428800	18172	71.13	22500	22600	21750	29250	15750	22500	22090.51	0.20	7536	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1362	-12.36	11.73	12	0.29	-1784.00	1880.00	68200	20230911	-67.67	21750	20240530	1.38	47750	-53.82	20240116	21750	1.38	20240530	68200	-67.67	20230911	21750	1.38	20240530	0.86	N	389500	500	30 억	12386	N	N	0	N	N
16	20240530	101300	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	21900	-600	5	-2.67	321458250	14534	56.89	22500	22600	21750	29250	15750	22500	22117.67	0.20	6100	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1352	-12.28	11.65	12	0.24	-1784.00	1880.00	68200	20230911	-67.89	21750	20240530	0.69	47750	-54.14	20240116	21750	0.69	20240530	68200	-67.89	20230911	21750	0.69	20240530	0.86	N	389500	500	30 억	12386	N	N	0	N	N
17	20240530	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22550	50	2	0.22	51889500	2318	9.07	22500	22600	22300	29250	15750	22500	22385.46	0.20	689	23633	23066	22733	22166	21833	22900	22000	31	6750	500	15750	50	1	6174904	1392	-12.64	11.99	12	0.04	-1784.00	1880.00	68200	20230911	-66.94	22000	20240527	2.50	47750	-52.77	20240116	22000	2.50	20240527	68200	-66.94	20230911	22000	2.50	20240527	0.86	N	389500	500	30 억	12386	N	N	0	N	N
18	20240529	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	-1000	5	-4.26	576758450	25377	69.71	23200	23300	22400	30550	16450	23500	22729.92	0.27	-4640	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1389	-12.61	11.97	12	0.41	-1784.00	1880.00	68200	20230911	-67.01	22000	20240527	2.27	47750	-52.88	20240116	22000	2.27	20240527	68200	-67.01	20230911	22000	2.27	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
19	20240529	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	-900	5	-3.83	526097550	23128	63.53	23200	23300	22400	30550	16450	23500	22747.21	0.27	-4239	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1396	-12.67	12.02	12	0.37	-1784.00	1880.00	68200	20230911	-66.86	22000	20240527	2.73	47750	-52.67	20240116	22000	2.73	20240527	68200	-66.86	20230911	22000	2.73	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
20	20240529	141247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	-850	5	-3.62	361257700	15815	43.44	23200	23300	22550	30550	16450	23500	22842.73	0.27	-1277	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1399	-12.70	12.05	12	0.26	-1784.00	1880.00	68200	20230911	-66.79	22000	20240527	2.95	47750	-52.57	20240116	22000	2.95	20240527	68200	-66.79	20230911	22000	2.95	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
21	20240529	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	-700	5	-2.98	299125300	13080	35.93	23200	23300	22550	30550	16450	23500	22868.91	0.27	-1262	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1408	-12.78	12.13	12	0.21	-1784.00	1880.00	68200	20230911	-66.57	22000	20240527	3.64	47750	-52.25	20240116	22000	3.64	20240527	68200	-66.57	20230911	22000	3.64	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
22	20240529	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22700	-800	5	-3.40	244730400	10683	29.34	23200	23300	22550	30550	16450	23500	22908.40	0.27	-953	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1402	-12.72	12.07	12	0.17	-1784.00	1880.00	68200	20230911	-66.72	22000	20240527	3.18	47750	-52.46	20240116	22000	3.18	20240527	68200	-66.72	20230911	22000	3.18	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
23	20240529	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	-750	5	-3.19	203946650	8890	24.42	23200	23300	22550	30550	16450	23500	22941.13	0.27	8	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1405	-12.75	12.10	12	0.14	-1784.00	1880.00	68200	20230911	-66.64	22000	20240527	3.41	47750	-52.36	20240116	22000	3.41	20240527	68200	-66.64	20230911	22000	3.41	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
24	20240529	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	-750	5	-3.19	177535550	7731	21.24	23200	23300	22550	30550	16450	23500	22964.11	0.27	-72	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1405	-12.75	12.10	12	0.13	-1784.00	1880.00	68200	20230911	-66.64	22000	20240527	3.41	47750	-52.36	20240116	22000	3.41	20240527	68200	-66.64	20230911	22000	3.41	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
25	20240529	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23100	-400	5	-1.70	73664100	3193	8.77	23200	23300	22550	30550	16450	23500	23070.50	0.27	-125	24800	24150	23700	23050	22600	23925	22825	31	7050	500	16450	50	1	6174904	1426	-12.95	12.29	12	0.05	-1784.00	1880.00	68200	20230911	-66.13	22000	20240527	5.00	47750	-51.62	20240116	22000	5.00	20240527	68200	-66.13	20230911	22000	5.00	20240527	0.90	N	389500	500	30 억	16979	N	N	269	N	N
26	20240528	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	250	2	1.08	863218750	36340	64.63	24000	24350	23250	30200	16300	23250	23753.99	0.48	-12753	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1451	-13.17	12.50	12	0.59	-1784.00	1880.00	68200	20230911	-65.54	22000	20240527	6.82	47750	-50.79	20240116	22000	6.82	20240527	68200	-65.54	20230911	22000	6.82	20240527	0.93	N	389500	500	30 억	29695	N	N	269	N	N
27	20240528	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23550	300	2	1.29	840435550	35371	62.91	24000	24350	23250	30200	16300	23250	23760.58	0.48	-12697	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1454	-13.20	12.53	12	0.57	-1784.00	1880.00	68200	20230911	-65.47	22000	20240527	7.05	47750	-50.68	20240116	22000	7.05	20240527	68200	-65.47	20230911	22000	7.05	20240527	0.93	N	389500	500	30 억	29695	N	N	0	N	N
28	20240528	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	200	2	0.86	793016350	33353	59.32	24000	24350	23250	30200	16300	23250	23776.46	0.48	-12343	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1448	-13.14	12.47	12	0.54	-1784.00	1880.00	68200	20230911	-65.62	22000	20240527	6.59	47750	-50.89	20240116	22000	6.59	20240527	68200	-65.62	20230911	22000	6.59	20240527	0.93	N	389500	500	30 억	29695	N	N	0	N	N
29	20240528	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	200	2	0.86	748157950	31442	55.92	24000	24350	23250	30200	16300	23250	23794.86	0.48	-12230	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1448	-13.14	12.47	12	0.51	-1784.00	1880.00	68200	20230911	-65.62	22000	20240527	6.59	47750	-50.89	20240116	22000	6.59	20240527	68200	-65.62	20230911	22000	6.59	20240527	0.93	N	389500	500	30 억	29695	N	N	0	N	N
30	20240528	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	250	2	1.08	732216550	30762	54.71	24000	24350	23250	30200	16300	23250	23802.63	0.48	-12048	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1451	-13.17	12.50	12	0.50	-1784.00	1880.00	68200	20230911	-65.54	22000	20240527	6.82	47750	-50.79	20240116	22000	6.82	20240527	68200	-65.54	20230911	22000	6.82	20240527	0.93	N	389500	500	30 억	29695	N	N	0	N	N
31	20240528	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	250	2	1.08	659998550	27673	49.22	24000	24350	23400	30200	16300	23250	23849.91	0.48	-11133	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1451	-13.17	12.50	12	0.45	-1784.00	1880.00	68200	20230911	-65.54	22000	20240527	6.82	47750	-50.79	20240116	22000	6.82	20240527	68200	-65.54	20230911	22000	6.82	20240527	0.93	N	389500	500	30 억	29695	N	N	0	N	N
32	20240528	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23800	550	2	2.37	549211850	22973	40.86	24000	24350	23400	30200	16300	23250	23906.84	0.48	-9165	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1470	-13.34	12.66	12	0.37	-1784.00	1880.00	68200	20230911	-65.10	22000	20240527	8.18	47750	-50.16	20240116	22000	8.18	20240527	68200	-65.10	20230911	22000	8.18	20240527	0.93	N	389500	500	30 억	29695	N	N	0	N	N
33	20240528	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	950	2	4.09	243656900	10207	18.15	24000	24350	23400	30200	16300	23250	23871.55	0.48	-3534	24083	23666	22833	22416	21583	23875	22625	31	6950	500	16270	50	1	6174904	1494	-13.57	12.87	12	0.17	-1784.00	1880.00	68200	20230911	-64.52	22000	20240527	10.00	47750	-49.32	20240116	22000	10.00	20240527	68200	-64.52	20230911	22000	10.00	20240527	0.93	N	389500	500	30 억	29695	N	N	0	N	N
34	20240527	161223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23250	-50	5	-0.21	1265791800	56020	144.20	23250	23250	22000	30250	16350	23300	22594.79	0.30	10904	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1436	-13.03	12.37	12	0.91	-1784.00	1880.00	68200	20230911	-65.91	22000	20240527	5.68	47750	-51.31	20240116	22000	5.68	20240527	68200	-65.91	20230911	22000	5.68	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
35	20240527	151241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23100	-200	5	-0.86	1213421900	53765	138.39	23250	23250	22000	30250	16350	23300	22568.95	0.30	10963	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1426	-12.95	12.29	12	0.87	-1784.00	1880.00	68200	20230911	-66.13	22000	20240527	5.00	47750	-51.62	20240116	22000	5.00	20240527	68200	-66.13	20230911	22000	5.00	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
36	20240527	141238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22900	-400	5	-1.72	1081600100	48020	123.60	23250	23250	22000	30250	16350	23300	22523.90	0.30	8167	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1414	-12.84	12.18	12	0.78	-1784.00	1880.00	68200	20230911	-66.42	22000	20240527	4.09	47750	-52.04	20240116	22000	4.09	20240527	68200	-66.42	20230911	22000	4.09	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
37	20240527	131238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22600	-700	5	-3.00	962485500	42767	110.08	23250	23250	22000	30250	16350	23300	22505.28	0.30	7560	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1396	-12.67	12.02	12	0.69	-1784.00	1880.00	68200	20230911	-66.86	22000	20240527	2.73	47750	-52.67	20240116	22000	2.73	20240527	68200	-66.86	20230911	22000	2.73	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
38	20240527	121237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22300	-1000	5	-4.29	791439850	35119	90.40	23250	23250	22000	30250	16350	23300	22535.88	0.30	4808	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1377	-12.50	11.86	12	0.57	-1784.00	1880.00	68200	20230911	-67.30	22000	20240527	1.36	47750	-53.30	20240116	22000	1.36	20240527	68200	-67.30	20230911	22000	1.36	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
39	20240527	111237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22500	-800	5	-3.43	606835950	26830	69.06	23250	23250	22350	30250	16350	23300	22617.74	0.30	5636	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1389	-12.61	11.97	12	0.43	-1784.00	1880.00	68200	20230911	-67.01	22350	20240527	0.67	47750	-52.88	20240116	22350	0.67	20240527	68200	-67.01	20230911	22350	0.67	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
40	20240527	101234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22750	-550	5	-2.36	324302700	14262	36.71	23250	23250	22500	30250	16350	23300	22738.82	0.30	3035	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1405	-12.75	12.10	12	0.23	-1784.00	1880.00	68200	20230911	-66.64	22500	20240527	1.11	47750	-52.36	20240116	22500	1.11	20240527	68200	-66.64	20230911	22500	1.11	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
41	20240527	091237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22900	-400	5	-1.72	70052150	3066	7.89	23250	23250	22500	30250	16350	23300	22847.62	0.30	280	24666	23982	23616	22932	22566	23800	22750	31	6950	500	16310	50	1	6174904	1414	-12.84	12.18	12	0.05	-1784.00	1880.00	68200	20230911	-66.42	22500	20240527	1.78	47750	-52.04	20240116	22500	1.78	20240527	68200	-66.42	20230911	22500	1.78	20240527	0.93	N	389500	500	30 억	18603	N	N	0	N	N
42	20240524	161125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23300	-1000	5	-4.12	908295300	38528	113.91	23850	24300	23250	31550	17050	24300	23575.82	0.28	1283	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1439	-13.06	12.39	12	0.62	-1784.00	1880.00	68200	20230911	-65.84	23250	20240524	0.22	47750	-51.20	20240116	23250	0.22	20240524	68200	-65.84	20230911	23250	0.22	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
43	20240524	151128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23350	-950	5	-3.91	862238750	36552	108.07	23850	24300	23250	31550	17050	24300	23588.89	0.28	2033	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1442	-13.09	12.42	12	0.59	-1784.00	1880.00	68200	20230911	-65.76	23250	20240524	0.43	47750	-51.10	20240116	23250	0.43	20240524	68200	-65.76	20230911	23250	0.43	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
44	20240524	141133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23450	-850	5	-3.50	719340700	30428	89.97	23850	24300	23350	31550	17050	24300	23640.21	0.28	3393	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1448	-13.14	12.47	12	0.49	-1784.00	1880.00	68200	20230911	-65.62	23350	20240524	0.43	47750	-50.89	20240116	23350	0.43	20240524	68200	-65.62	20230911	23350	0.43	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
45	20240524	131128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23550	-750	5	-3.09	574424200	24245	71.68	23850	24300	23450	31550	17050	24300	23691.85	0.28	3254	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1454	-13.20	12.53	12	0.39	-1784.00	1880.00	68200	20230911	-65.47	23450	20240524	0.43	47750	-50.68	20240116	23450	0.43	20240524	68200	-65.47	20230911	23450	0.43	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
46	20240524	121130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23700	-600	5	-2.47	420667500	17713	52.37	23850	24300	23600	31550	17050	24300	23748.30	0.28	3445	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1463	-13.28	12.61	12	0.29	-1784.00	1880.00	68200	20230911	-65.25	23600	20240524	0.42	47750	-50.37	20240116	23600	0.42	20240524	68200	-65.25	20230911	23600	0.42	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
47	20240524	111129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23750	-550	5	-2.26	360930450	15192	44.92	23850	24300	23600	31550	17050	24300	23757.04	0.28	3358	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1467	-13.31	12.63	12	0.25	-1784.00	1880.00	68200	20230911	-65.18	23600	20240524	0.64	47750	-50.26	20240116	23600	0.64	20240524	68200	-65.18	20230911	23600	0.64	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
48	20240524	101136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23950	-350	5	-1.44	287650150	12116	35.82	23850	24300	23600	31550	17050	24300	23740.19	0.28	3056	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1479	-13.42	12.74	12	0.20	-1784.00	1880.00	68200	20230911	-64.88	23600	20240524	1.48	47750	-49.84	20240116	23600	1.48	20240524	68200	-64.88	20230911	23600	1.48	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
49	20240524	091130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	23850	-450	5	-1.85	117169350	4928	14.57	23850	24300	23650	31550	17050	24300	23773.58	0.28	1163	25433	24866	24433	23866	23433	24650	23650	31	7250	500	17010	50	1	6174904	1473	-13.37	12.69	12	0.08	-1784.00	1880.00	68200	20230911	-65.03	23650	20240524	0.85	47750	-50.05	20240116	23650	0.85	20240524	68200	-65.03	20230911	23650	0.85	20240524	0.95	N	389500	500	30 억	17269	N	N	17	N	N
50	20240523	161126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24300	-750	5	-2.99	820170900	33785	104.07	24600	25000	24000	32550	17550	25050	24276.07	0.16	7404	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1501	-13.62	12.93	12	0.55	-1784.00	1880.00	68200	20230911	-64.37	24000	20240523	1.25	47750	-49.11	20240116	24000	1.25	20240523	68200	-64.37	20230911	24000	1.25	20240523	0.95	N	389500	500	30 억	9867	N	N	17	N	N
51	20240523	151129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24200	-850	5	-3.39	751129550	30937	95.30	24600	25000	24000	32550	17550	25050	24279.33	0.16	7398	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1494	-13.57	12.87	12	0.50	-1784.00	1880.00	68200	20230911	-64.52	24000	20240523	0.83	47750	-49.32	20240116	24000	0.83	20240523	68200	-64.52	20230911	24000	0.83	20240523	0.95	N	389500	500	30 억	9867	N	N	56	N	N
52	20240523	141132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24250	-800	5	-3.19	652704650	26881	82.81	24600	25000	24000	32550	17550	25050	24281.26	0.16	7575	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1497	-13.59	12.90	12	0.44	-1784.00	1880.00	68200	20230911	-64.44	24000	20240523	1.04	47750	-49.21	20240116	24000	1.04	20240523	68200	-64.44	20230911	24000	1.04	20240523	0.95	N	389500	500	30 억	9867	N	N	56	N	N
53	20240523	131131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24300	-750	5	-2.99	587437200	24191	74.52	24600	25000	24000	32550	17550	25050	24283.30	0.16	6817	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1501	-13.62	12.93	12	0.39	-1784.00	1880.00	68200	20230911	-64.37	24000	20240523	1.25	47750	-49.11	20240116	24000	1.25	20240523	68200	-64.37	20230911	24000	1.25	20240523	0.95	N	389500	500	30 억	9867	N	N	56	N	N
54	20240523	121126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24250	-800	5	-3.19	548341900	22580	69.56	24600	25000	24000	32550	17550	25050	24284.41	0.16	6720	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1497	-13.59	12.90	12	0.37	-1784.00	1880.00	68200	20230911	-64.44	24000	20240523	1.04	47750	-49.21	20240116	24000	1.04	20240523	68200	-64.44	20230911	24000	1.04	20240523	0.95	N	389500	500	30 억	9867	N	N	56	N	N
55	20240523	111125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24400	-650	5	-2.59	509495750	20982	64.63	24600	25000	24000	32550	17550	25050	24282.52	0.16	6569	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1507	-13.68	12.98	12	0.34	-1784.00	1880.00	68200	20230911	-64.22	24000	20240523	1.67	47750	-48.90	20240116	24000	1.67	20240523	68200	-64.22	20230911	24000	1.67	20240523	0.95	N	389500	500	30 억	9867	N	N	56	N	N
56	20240523	101128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24400	-650	5	-2.59	421735400	17380	53.54	24600	25000	24000	32550	17550	25050	24265.56	0.16	5054	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1507	-13.68	12.98	12	0.28	-1784.00	1880.00	68200	20230911	-64.22	24000	20240523	1.67	47750	-48.90	20240116	24000	1.67	20240523	68200	-64.22	20230911	24000	1.67	20240523	0.95	N	389500	500	30 억	9867	N	N	56	N	N
57	20240523	091133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	24150	-900	5	-3.59	101689500	4173	12.85	24600	25000	24150	32550	17550	25050	24368.44	0.16	-489	26516	25782	25266	24532	24016	25525	24275	31	7500	500	17530	50	1	6174904	1491	-13.54	12.85	12	0.07	-1784.00	1880.00	68200	20230911	-64.59	24150	20240523	0.00	47750	-49.42	20240116	24150	0.00	20240523	68200	-64.59	20230911	24150	0.00	20240523	0.95	N	389500	500	30 억	9867	N	N	56	N	N
58	20240522	161117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25050	-300	5	-1.18	814490250	32241	149.64	25350	26000	24750	32950	17750	25350	25262.84	0.16	-4	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1547	-14.04	13.32	12	0.52	-1784.00	1880.00	68200	20230911	-63.27	24750	20240522	1.21	47750	-47.54	20240116	24750	1.21	20240522	68200	-63.27	20230911	24750	1.21	20240522	0.97	N	389500	500	30 억	9938	N	N	56	N	N
59	20240522	151126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25200	-150	5	-0.59	756433050	29923	138.89	25350	26000	24750	32950	17750	25350	25279.32	0.16	-1	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1556	-14.13	13.40	12	0.48	-1784.00	1880.00	68200	20230911	-63.05	24750	20240522	1.82	47750	-47.23	20240116	24750	1.82	20240522	68200	-63.05	20230911	24750	1.82	20240522	0.97	N	389500	500	30 억	9938	N	N	4	N	N
60	20240522	141125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25300	-50	5	-0.20	734884450	29068	134.92	25350	26000	24750	32950	17750	25350	25281.56	0.16	-8	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1562	-14.18	13.46	12	0.47	-1784.00	1880.00	68200	20230911	-62.90	24750	20240522	2.22	47750	-47.02	20240116	24750	2.22	20240522	68200	-62.90	20230911	24750	2.22	20240522	0.97	N	389500	500	30 억	9938	N	N	4	N	N
61	20240522	131121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25400	50	2	0.20	683860950	27052	125.56	25350	26000	24750	32950	17750	25350	25279.50	0.16	379	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1568	-14.24	13.51	12	0.44	-1784.00	1880.00	68200	20230911	-62.76	24750	20240522	2.63	47750	-46.81	20240116	24750	2.63	20240522	68200	-62.76	20230911	24750	2.63	20240522	0.97	N	389500	500	30 억	9938	N	N	4	N	N
62	20240522	121224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25400	50	2	0.20	633652000	25064	116.33	25350	26000	24750	32950	17750	25350	25281.36	0.16	808	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1568	-14.24	13.51	12	0.41	-1784.00	1880.00	68200	20230911	-62.76	24750	20240522	2.63	47750	-46.81	20240116	24750	2.63	20240522	68200	-62.76	20230911	24750	2.63	20240522	0.97	N	389500	500	30 억	9938	N	N	4	N	N
63	20240522	111131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25500	150	2	0.59	591994850	23426	108.73	25350	26000	24750	32950	17750	25350	25270.85	0.16	1552	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1575	-14.29	13.56	12	0.38	-1784.00	1880.00	68200	20230911	-62.61	24750	20240522	3.03	47750	-46.60	20240116	24750	3.03	20240522	68200	-62.61	20230911	24750	3.03	20240522	0.97	N	389500	500	30 억	9938	N	N	4	N	N
64	20240522	101123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25500	150	2	0.59	442586800	17613	81.75	25350	25600	24750	32950	17750	25350	25128.42	0.16	1795	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1575	-14.29	13.56	12	0.29	-1784.00	1880.00	68200	20230911	-62.61	24750	20240522	3.03	47750	-46.60	20240116	24750	3.03	20240522	68200	-62.61	20230911	24750	3.03	20240522	0.97	N	389500	500	30 억	9938	N	N	4	N	N
65	20240522	091125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25150	-200	5	-0.79	33716300	1338	6.21	25350	25500	25050	32950	17750	25350	25199.03	0.16	-77	26383	25866	25583	25066	24783	25725	24925	31	7600	500	17740	50	1	6174904	1553	-14.10	13.38	12	0.02	-1784.00	1880.00	68200	20230911	-63.12	25050	20240522	0.40	47750	-47.33	20240116	25050	0.40	20240522	68200	-63.12	20230911	25050	0.40	20240522	0.97	N	389500	500	30 억	9938	N	N	4	N	N
66	20240521	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	-750	5	-2.87	543265950	21332	109.13	26100	26100	25300	33900	18300	26100	25467.24	0.15	689	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1565	-14.21	13.48	12	0.35	-1784.00	1880.00	68200	20230911	-62.83	25200	20240419	0.60	47750	-46.91	20240116	25200	0.60	20240419	68200	-62.83	20230911	25200	0.60	20240419	0.98	N	389500	500	30 억	9241	N	N	4	N	N
67	20240521	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25400	-700	5	-2.68	457216350	17935	91.75	26100	26100	25350	33900	18300	26100	25492.97	0.15	695	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1568	-14.24	13.51	12	0.29	-1784.00	1880.00	68200	20230911	-62.76	25200	20240419	0.79	47750	-46.81	20240116	25200	0.79	20240419	68200	-62.76	20230911	25200	0.79	20240419	0.98	N	389500	500	30 억	9241	N	N	9	N	N
68	20240521	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25400	-700	5	-2.68	417957450	16389	83.84	26100	26100	25350	33900	18300	26100	25502.32	0.15	829	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1568	-14.24	13.51	12	0.27	-1784.00	1880.00	68200	20230911	-62.76	25200	20240419	0.79	47750	-46.81	20240116	25200	0.79	20240419	68200	-62.76	20230911	25200	0.79	20240419	0.98	N	389500	500	30 억	9241	N	N	9	N	N
69	20240521	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	-750	5	-2.87	373262650	14627	74.83	26100	26100	25350	33900	18300	26100	25518.74	0.15	930	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1565	-14.21	13.48	12	0.24	-1784.00	1880.00	68200	20230911	-62.83	25200	20240419	0.60	47750	-46.91	20240116	25200	0.60	20240419	68200	-62.83	20230911	25200	0.60	20240419	0.98	N	389500	500	30 억	9241	N	N	9	N	N
70	20240521	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25400	-700	5	-2.68	314474650	12311	62.98	26100	26100	25350	33900	18300	26100	25544.20	0.15	972	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1568	-14.24	13.51	12	0.20	-1784.00	1880.00	68200	20230911	-62.76	25200	20240419	0.79	47750	-46.81	20240116	25200	0.79	20240419	68200	-62.76	20230911	25200	0.79	20240419	0.98	N	389500	500	30 억	9241	N	N	9	N	N
71	20240521	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25500	-600	5	-2.30	243572000	9522	48.71	26100	26100	25400	33900	18300	26100	25579.92	0.15	972	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1575	-14.29	13.56	12	0.15	-1784.00	1880.00	68200	20230911	-62.61	25200	20240419	1.19	47750	-46.60	20240116	25200	1.19	20240419	68200	-62.61	20230911	25200	1.19	20240419	0.98	N	389500	500	30 억	9241	N	N	9	N	N
72	20240521	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25450	-650	5	-2.49	200513500	7834	40.08	26100	26100	25400	33900	18300	26100	25595.29	0.15	1079	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1572	-14.27	13.54	12	0.13	-1784.00	1880.00	68200	20230911	-62.68	25200	20240419	0.99	47750	-46.70	20240116	25200	0.99	20240419	68200	-62.68	20230911	25200	0.99	20240419	0.98	N	389500	500	30 억	9241	N	N	9	N	N
73	20240521	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25900	-200	5	-0.77	13030900	502	2.57	26100	26100	25800	33900	18300	26100	25957.97	0.15	74	27166	26632	26166	25632	25166	26400	25400	31	7800	500	18270	50	1	6174904	1599	-14.52	13.78	12	0.01	-1784.00	1880.00	68200	20230911	-62.02	25200	20240419	2.78	47750	-45.76	20240116	25200	2.78	20240419	68200	-62.02	20230911	25200	2.78	20240419	0.98	N	389500	500	30 억	9241	N	N	9	N	N
74	20240517	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	-700	5	-2.58	809509900	30845	197.78	26900	26900	26000	35250	19050	27150	26244.23	0.24	-7710	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1633	-14.83	14.07	12	0.50	-1784.00	1880.00	68200	20230911	-61.22	25200	20240419	4.96	47750	-44.61	20240116	25200	4.96	20240419	68200	-61.22	20230911	25200	4.96	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
75	20240517	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	-1000	5	-3.68	767551200	29253	187.57	26900	26900	26000	35250	19050	27150	26238.38	0.24	-6883	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1615	-14.66	13.91	12	0.47	-1784.00	1880.00	68200	20230911	-61.66	25200	20240419	3.77	47750	-45.24	20240116	25200	3.77	20240419	68200	-61.66	20230911	25200	3.77	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
76	20240517	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-1050	5	-3.87	718981550	27393	175.64	26900	26900	26000	35250	19050	27150	26246.91	0.24	-6031	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1612	-14.63	13.88	12	0.44	-1784.00	1880.00	68200	20230911	-61.73	25200	20240419	3.57	47750	-45.34	20240116	25200	3.57	20240419	68200	-61.73	20230911	25200	3.57	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
77	20240517	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	-950	5	-3.50	574036850	21827	139.95	26900	26900	26050	35250	19050	27150	26299.39	0.24	-5383	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1618	-14.69	13.94	12	0.35	-1784.00	1880.00	68200	20230911	-61.58	25200	20240419	3.97	47750	-45.13	20240116	25200	3.97	20240419	68200	-61.58	20230911	25200	3.97	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
78	20240517	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-1050	5	-3.87	510030900	19381	124.27	26900	26900	26050	35250	19050	27150	26316.03	0.24	-4802	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1612	-14.63	13.88	12	0.31	-1784.00	1880.00	68200	20230911	-61.73	25200	20240419	3.57	47750	-45.34	20240116	25200	3.57	20240419	68200	-61.73	20230911	25200	3.57	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
79	20240517	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-1050	5	-3.87	422482000	16026	102.76	26900	26900	26050	35250	19050	27150	26362.29	0.24	-4741	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1612	-14.63	13.88	12	0.26	-1784.00	1880.00	68200	20230911	-61.73	25200	20240419	3.57	47750	-45.34	20240116	25200	3.57	20240419	68200	-61.73	20230911	25200	3.57	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
80	20240517	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26400	-750	5	-2.76	219184700	8288	53.14	26900	26900	26250	35250	19050	27150	26446.03	0.24	-2766	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1630	-14.80	14.04	12	0.13	-1784.00	1880.00	68200	20230911	-61.29	25200	20240419	4.76	47750	-44.71	20240116	25200	4.76	20240419	68200	-61.29	20230911	25200	4.76	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
81	20240517	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	-550	5	-2.03	55545350	2082	13.35	26900	26900	26550	35250	19050	27150	26678.84	0.24	-1534	27550	27350	27150	26950	26750	27450	27050	31	8100	500	19000	50	1	6174904	1643	-14.91	14.15	12	0.03	-1784.00	1880.00	68200	20230911	-61.00	25200	20240419	5.56	47750	-44.29	20240116	25200	5.56	20240419	68200	-61.00	20230911	25200	5.56	20240419	1.01	N	389500	500	30 억	15069	N	N	162	N	N
82	20240516	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	-100	5	-0.37	420208150	15518	126.40	27050	27350	26950	35400	19100	27250	27078.73	0.24	548	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1676	-15.22	14.44	12	0.25	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.01	N	389500	500	30 억	14518	N	N	162	N	N
83	20240516	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	-150	5	-0.55	405451450	14974	121.97	27050	27350	26950	35400	19100	27250	27077.03	0.24	564	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1673	-15.19	14.41	12	0.24	-1784.00	1880.00	68200	20230911	-60.26	25200	20240419	7.54	47750	-43.25	20240116	25200	7.54	20240419	68200	-60.26	20230911	25200	7.54	20240419	1.01	N	389500	500	30 억	14518	N	N	0	N	N
84	20240516	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	-100	5	-0.37	347121250	12824	104.46	27050	27350	26950	35400	19100	27250	27068.09	0.24	1428	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1676	-15.22	14.44	12	0.21	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.01	N	389500	500	30 억	14518	N	N	0	N	N
85	20240516	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	-250	5	-0.92	320411250	11837	96.42	27050	27350	26950	35400	19100	27250	27068.62	0.24	1369	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1667	-15.13	14.36	12	0.19	-1784.00	1880.00	68200	20230911	-60.41	25200	20240419	7.14	47750	-43.46	20240116	25200	7.14	20240419	68200	-60.41	20230911	25200	7.14	20240419	1.01	N	389500	500	30 억	14518	N	N	0	N	N
86	20240516	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	-150	5	-0.55	260729550	9629	78.43	27050	27350	27000	35400	19100	27250	27077.53	0.24	599	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1673	-15.19	14.41	12	0.16	-1784.00	1880.00	68200	20230911	-60.26	25200	20240419	7.54	47750	-43.25	20240116	25200	7.54	20240419	68200	-60.26	20230911	25200	7.54	20240419	1.01	N	389500	500	30 억	14518	N	N	0	N	N
87	20240516	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	-200	5	-0.73	200696150	7410	60.36	27050	27350	27000	35400	19100	27250	27084.50	0.24	263	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1670	-15.16	14.39	12	0.12	-1784.00	1880.00	68200	20230911	-60.34	25200	20240419	7.34	47750	-43.35	20240116	25200	7.34	20240419	68200	-60.34	20230911	25200	7.34	20240419	1.01	N	389500	500	30 억	14518	N	N	0	N	N
88	20240516	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	-150	5	-0.55	140077400	5169	42.10	27050	27350	27000	35400	19100	27250	27099.52	0.24	577	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1673	-15.19	14.41	12	0.08	-1784.00	1880.00	68200	20230911	-60.26	25200	20240419	7.54	47750	-43.25	20240116	25200	7.54	20240419	68200	-60.26	20230911	25200	7.54	20240419	1.01	N	389500	500	30 억	14518	N	N	0	N	N
89	20240516	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	-250	5	-0.92	52771550	1944	15.83	27050	27350	27000	35400	19100	27250	27145.86	0.24	380	27850	27550	27100	26800	26350	27700	26950	31	8150	500	19070	50	1	6174904	1667	-15.13	14.36	12	0.03	-1784.00	1880.00	68200	20230911	-60.41	25200	20240419	7.14	47750	-43.46	20240116	25200	7.14	20240419	68200	-60.41	20230911	25200	7.14	20240419	1.01	N	389500	500	30 억	14518	N	N	0	N	N
90	20240514	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27250	200	2	0.74	330791100	12227	50.96	27050	27400	26650	35150	18950	27050	27054.15	0.20	2573	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1683	-15.27	14.49	12	0.20	-1784.00	1880.00	68200	20230911	-60.04	25200	20240419	8.13	47750	-42.93	20240116	25200	8.13	20240419	68200	-60.04	20230911	25200	8.13	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
91	20240514	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	100	2	0.37	295616400	10935	45.58	27050	27400	26650	35150	18950	27050	27033.96	0.20	1947	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1676	-15.22	14.44	12	0.18	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
92	20240514	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	100	2	0.37	281277200	10407	43.38	27050	27400	26650	35150	18950	27050	27027.69	0.20	1905	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1676	-15.22	14.44	12	0.17	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
93	20240514	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27200	150	2	0.55	261455950	9678	40.34	27050	27400	26650	35150	18950	27050	27015.49	0.20	1774	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1680	-15.25	14.47	12	0.16	-1784.00	1880.00	68200	20230911	-60.12	25200	20240419	7.94	47750	-43.04	20240116	25200	7.94	20240419	68200	-60.12	20230911	25200	7.94	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
94	20240514	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	0	3	0.00	224102150	8303	34.61	27050	27400	26650	35150	18950	27050	26990.50	0.20	1839	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1670	-15.16	14.39	12	0.13	-1784.00	1880.00	68200	20230911	-60.34	25200	20240419	7.34	47750	-43.35	20240116	25200	7.34	20240419	68200	-60.34	20230911	25200	7.34	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
95	20240514	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	50	2	0.18	197990150	7339	30.59	27050	27400	26650	35150	18950	27050	26977.81	0.20	1755	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1673	-15.19	14.41	12	0.12	-1784.00	1880.00	68200	20230911	-60.26	25200	20240419	7.54	47750	-43.25	20240116	25200	7.54	20240419	68200	-60.26	20230911	25200	7.54	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
96	20240514	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	0	3	0.00	132088300	4905	20.44	27050	27400	26650	35150	18950	27050	26929.32	0.20	1358	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1670	-15.16	14.39	12	0.08	-1784.00	1880.00	68200	20230911	-60.34	25200	20240419	7.34	47750	-43.35	20240116	25200	7.34	20240419	68200	-60.34	20230911	25200	7.34	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
97	20240514	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26700	-350	5	-1.29	63204850	2354	9.81	27050	27400	26650	35150	18950	27050	26849.98	0.20	1618	28683	27866	27383	26566	26083	27625	26325	31	8100	500	18930	50	1	6174904	1649	-14.97	14.20	12	0.04	-1784.00	1880.00	68200	20230911	-60.85	25200	20240419	5.95	47750	-44.08	20240116	25200	5.95	20240419	68200	-60.85	20230911	25200	5.95	20240419	1.04	N	389500	500	30 억	12093	N	N	0	N	N
98	20240513	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	-700	5	-2.52	653794900	23906	31.75	27900	28200	26900	36050	19450	27750	27348.84	0.27	-4320	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1670	-15.16	14.39	12	0.39	-1784.00	1880.00	68200	20230911	-60.34	25200	20240419	7.34	47750	-43.35	20240116	25200	7.34	20240419	68200	-60.34	20230911	25200	7.34	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
99	20240513	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	-750	5	-2.70	629921750	23022	30.57	27900	28200	26900	36050	19450	27750	27361.73	0.27	-3905	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1667	-15.13	14.36	12	0.37	-1784.00	1880.00	68200	20230911	-60.41	25200	20240419	7.14	47750	-43.46	20240116	25200	7.14	20240419	68200	-60.41	20230911	25200	7.14	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
100	20240513	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	-700	5	-2.52	538828350	19650	26.10	27900	28200	27050	36050	19450	27750	27421.29	0.27	-3570	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1670	-15.16	14.39	12	0.32	-1784.00	1880.00	68200	20230911	-60.34	25200	20240419	7.34	47750	-43.35	20240116	25200	7.34	20240419	68200	-60.34	20230911	25200	7.34	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
101	20240513	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	-600	5	-2.16	451013400	16415	21.80	27900	28200	27100	36050	19450	27750	27475.69	0.27	-3477	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1676	-15.22	14.44	12	0.27	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
102	20240513	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27350	-400	5	-1.44	405346800	14739	19.57	27900	28200	27100	36050	19450	27750	27501.65	0.27	-3173	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1689	-15.33	14.55	12	0.24	-1784.00	1880.00	68200	20230911	-59.90	25200	20240419	8.53	47750	-42.72	20240116	25200	8.53	20240419	68200	-59.90	20230911	25200	8.53	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
103	20240513	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27200	-550	5	-1.98	376845000	13693	18.19	27900	28200	27100	36050	19450	27750	27521.00	0.27	-3222	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1680	-15.25	14.47	12	0.22	-1784.00	1880.00	68200	20230911	-60.12	25200	20240419	7.94	47750	-43.04	20240116	25200	7.94	20240419	68200	-60.12	20230911	25200	7.94	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
104	20240513	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27450	-300	5	-1.08	249964950	9049	12.02	27900	28200	27250	36050	19450	27750	27623.49	0.27	-726	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1695	-15.39	14.60	12	0.15	-1784.00	1880.00	68200	20230911	-59.75	25200	20240419	8.93	47750	-42.51	20240116	25200	8.93	20240419	68200	-59.75	20230911	25200	8.93	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
105	20240513	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27600	-150	5	-0.54	126659550	4572	6.07	27900	28200	27250	36050	19450	27750	27703.31	0.27	-1537	29383	28566	27833	27016	26283	28975	27425	31	8300	500	19420	50	1	6174904	1704	-15.47	14.68	12	0.07	-1784.00	1880.00	68200	20230911	-59.53	25200	20240419	9.52	47750	-42.20	20240116	25200	9.52	20240419	68200	-59.53	20230911	25200	9.52	20240419	1.04	N	389500	500	30 억	16450	N	N	62	N	N
106	20240510	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27750	1000	2	3.74	2075365550	74542	425.69	27350	28650	27100	34750	18750	26750	27841.65	0.32	-3119	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1714	-15.55	14.76	12	1.21	-1784.00	1880.00	68200	20230911	-59.31	25200	20240419	10.12	47750	-41.88	20240116	25200	10.12	20240419	68200	-59.31	20230911	25200	10.12	20240419	1.04	N	389500	500	30 억	19601	N	N	62	N	N
107	20240510	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27650	900	2	3.36	2034086250	73052	417.18	27350	28650	27100	34750	18750	26750	27844.36	0.32	-2907	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1707	-15.50	14.71	12	1.18	-1784.00	1880.00	68200	20230911	-59.46	25200	20240419	9.72	47750	-42.09	20240116	25200	9.72	20240419	68200	-59.46	20230911	25200	9.72	20240419	1.04	N	389500	500	30 억	19601	N	N	229	N	N
108	20240510	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28050	1300	2	4.86	1831160150	65783	375.67	27350	28650	27100	34750	18750	26750	27836.37	0.32	-4780	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1732	-15.72	14.92	12	1.07	-1784.00	1880.00	68200	20230911	-58.87	25200	20240419	11.31	47750	-41.26	20240116	25200	11.31	20240419	68200	-58.87	20230911	25200	11.31	20240419	1.04	N	389500	500	30 억	19601	N	N	229	N	N
109	20240510	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27350	600	2	2.24	1621936900	58223	332.49	27350	28650	27100	34750	18750	26750	27857.32	0.32	-4144	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1689	-15.33	14.55	12	0.94	-1784.00	1880.00	68200	20230911	-59.90	25200	20240419	8.53	47750	-42.72	20240116	25200	8.53	20240419	68200	-59.90	20230911	25200	8.53	20240419	1.04	N	389500	500	30 억	19601	N	N	229	N	N
110	20240510	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27500	750	2	2.80	1575222300	56520	322.77	27350	28650	27100	34750	18750	26750	27870.18	0.32	-3751	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1698	-15.41	14.63	12	0.92	-1784.00	1880.00	68200	20230911	-59.68	25200	20240419	9.13	47750	-42.41	20240116	25200	9.13	20240419	68200	-59.68	20230911	25200	9.13	20240419	1.04	N	389500	500	30 억	19601	N	N	229	N	N
111	20240510	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27350	600	2	2.24	1506040200	54003	308.39	27350	28650	27100	34750	18750	26750	27888.08	0.32	-3232	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1689	-15.33	14.55	12	0.87	-1784.00	1880.00	68200	20230911	-59.90	25200	20240419	8.53	47750	-42.72	20240116	25200	8.53	20240419	68200	-59.90	20230911	25200	8.53	20240419	1.04	N	389500	500	30 억	19601	N	N	229	N	N
112	20240510	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27350	600	2	2.24	1393193700	49862	284.75	27350	28650	27150	34750	18750	26750	27940.99	0.32	-2064	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1689	-15.33	14.55	12	0.81	-1784.00	1880.00	68200	20230911	-59.90	25200	20240419	8.53	47750	-42.72	20240116	25200	8.53	20240419	68200	-59.90	20230911	25200	8.53	20240419	1.04	N	389500	500	30 억	19601	N	N	229	N	N
113	20240510	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28200	1450	2	5.42	856558200	30541	174.41	27350	28650	27150	34750	18750	26750	28046.17	0.32	2047	27483	27116	26683	26316	25883	26900	26100	31	8000	500	18720	50	1	6174904	1741	-15.81	15.00	12	0.49	-1784.00	1880.00	68200	20230911	-58.65	25200	20240419	11.90	47750	-40.94	20240116	25200	11.90	20240419	68200	-58.65	20230911	25200	11.90	20240419	1.04	N	389500	500	30 억	19601	N	N	229	N	N
114	20240509	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26750	-150	5	-0.56	422753850	15957	105.72	26850	27050	26250	34950	18850	26900	26492.41	0.44	-7609	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1652	-14.99	14.23	12	0.26	-1784.00	1880.00	68200	20230911	-60.78	25200	20240419	6.15	47750	-43.98	20240116	25200	6.15	20240419	68200	-60.78	20230911	25200	6.15	20240419	1.06	N	389500	500	30 억	27141	N	N	229	N	N
115	20240509	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26400	-500	5	-1.86	349942200	13208	87.50	26850	27050	26250	34950	18850	26900	26494.72	0.44	-6725	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1630	-14.80	14.04	12	0.21	-1784.00	1880.00	68200	20230911	-61.29	25200	20240419	4.76	47750	-44.71	20240116	25200	4.76	20240419	68200	-61.29	20230911	25200	4.76	20240419	1.06	N	389500	500	30 억	27141	N	N	7	N	N
116	20240509	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26350	-550	5	-2.04	296772050	11187	74.12	26850	27050	26300	34950	18850	26900	26528.30	0.44	-5804	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1627	-14.77	14.02	12	0.18	-1784.00	1880.00	68200	20230911	-61.36	25200	20240419	4.56	47750	-44.82	20240116	25200	4.56	20240419	68200	-61.36	20230911	25200	4.56	20240419	1.06	N	389500	500	30 억	27141	N	N	7	N	N
117	20240509	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	-400	5	-1.49	218239500	8214	54.42	26850	27050	26400	34950	18850	26900	26569.21	0.44	-3353	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1636	-14.85	14.10	12	0.13	-1784.00	1880.00	68200	20230911	-61.14	25200	20240419	5.16	47750	-44.50	20240116	25200	5.16	20240419	68200	-61.14	20230911	25200	5.16	20240419	1.06	N	389500	500	30 억	27141	N	N	7	N	N
118	20240509	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	-300	5	-1.12	188166950	7081	46.91	26850	27050	26400	34950	18850	26900	26573.50	0.44	-3055	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1643	-14.91	14.15	12	0.11	-1784.00	1880.00	68200	20230911	-61.00	25200	20240419	5.56	47750	-44.29	20240116	25200	5.56	20240419	68200	-61.00	20230911	25200	5.56	20240419	1.06	N	389500	500	30 억	27141	N	N	7	N	N
119	20240509	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	-400	5	-1.49	173562500	6530	43.26	26850	27050	26400	34950	18850	26900	26579.25	0.44	-2858	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1636	-14.85	14.10	12	0.11	-1784.00	1880.00	68200	20230911	-61.14	25200	20240419	5.16	47750	-44.50	20240116	25200	5.16	20240419	68200	-61.14	20230911	25200	5.16	20240419	1.06	N	389500	500	30 억	27141	N	N	7	N	N
120	20240509	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26550	-350	5	-1.30	107710050	4045	26.80	26850	27050	26500	34950	18850	26900	26627.95	0.44	-1681	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1639	-14.88	14.12	12	0.07	-1784.00	1880.00	68200	20230911	-61.07	25200	20240419	5.36	47750	-44.40	20240116	25200	5.36	20240419	68200	-61.07	20230911	25200	5.36	20240419	1.06	N	389500	500	30 억	27141	N	N	7	N	N
121	20240509	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	-300	5	-1.12	28347050	1062	7.04	26850	27050	26600	34950	18850	26900	26692.14	0.44	-650	27333	27116	26683	26466	26033	27225	26575	31	8050	500	18830	50	1	6174904	1643	-14.91	14.15	12	0.02	-1784.00	1880.00	68200	20230911	-61.00	25200	20240419	5.56	47750	-44.29	20240116	25200	5.56	20240419	68200	-61.00	20230911	25200	5.56	20240419	1.06	N	389500	500	30 억	27141	N	N	7	N	N
122	20240508	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	650	2	2.48	398251550	14953	43.66	26250	26900	26250	34100	18400	26250	26631.20	0.39	3092	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1661	-15.08	14.31	12	0.24	-1784.00	1880.00	68200	20230911	-60.56	25200	20240419	6.75	47750	-43.66	20240116	25200	6.75	20240419	68200	-60.56	20230911	25200	6.75	20240419	1.06	N	389500	500	30 억	24066	N	N	7	N	N
123	20240508	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	550	2	2.10	354474150	13323	38.90	26250	26900	26250	34100	18400	26250	26606.18	0.39	2403	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1655	-15.02	14.26	12	0.22	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.06	N	389500	500	30 억	24066	N	N	21	N	N
124	20240508	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26750	500	2	1.90	293503150	11042	32.24	26250	26900	26250	34100	18400	26250	26580.61	0.39	1329	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1652	-14.99	14.23	12	0.18	-1784.00	1880.00	68200	20230911	-60.78	25200	20240419	6.15	47750	-43.98	20240116	25200	6.15	20240419	68200	-60.78	20230911	25200	6.15	20240419	1.06	N	389500	500	30 억	24066	N	N	21	N	N
125	20240508	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26550	300	2	1.14	260521850	9804	28.62	26250	26900	26250	34100	18400	26250	26573.02	0.39	490	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1639	-14.88	14.12	12	0.16	-1784.00	1880.00	68200	20230911	-61.07	25200	20240419	5.36	47750	-44.40	20240116	25200	5.36	20240419	68200	-61.07	20230911	25200	5.36	20240419	1.06	N	389500	500	30 억	24066	N	N	21	N	N
126	20240508	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	250	2	0.95	245799950	9250	27.01	26250	26900	26250	34100	18400	26250	26572.97	0.39	485	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1636	-14.85	14.10	12	0.15	-1784.00	1880.00	68200	20230911	-61.14	25200	20240419	5.16	47750	-44.50	20240116	25200	5.16	20240419	68200	-61.14	20230911	25200	5.16	20240419	1.06	N	389500	500	30 억	24066	N	N	21	N	N
127	20240508	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	200	2	0.76	205205850	7719	22.54	26250	26900	26250	34100	18400	26250	26584.51	0.39	-96	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1633	-14.83	14.07	12	0.13	-1784.00	1880.00	68200	20230911	-61.22	25200	20240419	4.96	47750	-44.61	20240116	25200	4.96	20240419	68200	-61.22	20230911	25200	4.96	20240419	1.06	N	389500	500	30 억	24066	N	N	21	N	N
128	20240508	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	200	2	0.76	161012750	6052	17.67	26250	26900	26250	34100	18400	26250	26604.88	0.39	-603	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1633	-14.83	14.07	12	0.10	-1784.00	1880.00	68200	20230911	-61.22	25200	20240419	4.96	47750	-44.61	20240116	25200	4.96	20240419	68200	-61.22	20230911	25200	4.96	20240419	1.06	N	389500	500	30 억	24066	N	N	21	N	N
129	20240508	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	350	2	1.33	20567250	775	2.26	26250	26700	26250	34100	18400	26250	26538.39	0.39	-266	27716	26982	26616	25882	25516	26800	25700	31	7850	500	18370	50	1	6174904	1643	-14.91	14.15	12	0.01	-1784.00	1880.00	68200	20230911	-61.00	25200	20240419	5.56	47750	-44.29	20240116	25200	5.56	20240419	68200	-61.00	20230911	25200	5.56	20240419	1.06	N	389500	500	30 억	24066	N	N	21	N	N
130	20240503	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	150	2	0.56	542072250	20124	144.85	26850	27550	26750	35100	18900	27000	26936.58	0.38	618	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1676	-15.22	14.44	12	0.33	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.12	N	389500	500	30 억	23246	N	N	1	N	N
131	20240503	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	-100	5	-0.37	514425950	19102	137.49	26850	27550	26750	35100	18900	27000	26930.48	0.38	494	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1661	-15.08	14.31	12	0.31	-1784.00	1880.00	68200	20230911	-60.56	25200	20240419	6.75	47750	-43.66	20240116	25200	6.75	20240419	68200	-60.56	20230911	25200	6.75	20240419	1.12	N	389500	500	30 억	23246	N	N	0	N	N
132	20240503	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26850	-150	5	-0.56	379992250	14126	101.68	26850	27550	26750	35100	18900	27000	26900.20	0.38	433	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1658	-15.05	14.28	12	0.23	-1784.00	1880.00	68200	20230911	-60.63	25200	20240419	6.55	47750	-43.77	20240116	25200	6.55	20240419	68200	-60.63	20230911	25200	6.55	20240419	1.12	N	389500	500	30 억	23246	N	N	0	N	N
133	20240503	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	-100	5	-0.37	321435800	11945	85.98	26850	27550	26750	35100	18900	27000	26909.65	0.38	881	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1661	-15.08	14.31	12	0.19	-1784.00	1880.00	68200	20230911	-60.56	25200	20240419	6.75	47750	-43.66	20240116	25200	6.75	20240419	68200	-60.56	20230911	25200	6.75	20240419	1.12	N	389500	500	30 억	23246	N	N	0	N	N
134	20240503	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	-100	5	-0.37	298180750	11081	79.76	26850	27550	26750	35100	18900	27000	26909.19	0.38	686	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1661	-15.08	14.31	12	0.18	-1784.00	1880.00	68200	20230911	-60.56	25200	20240419	6.75	47750	-43.66	20240116	25200	6.75	20240419	68200	-60.56	20230911	25200	6.75	20240419	1.12	N	389500	500	30 억	23246	N	N	0	N	N
135	20240503	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	-200	5	-0.74	217478800	8070	58.09	26850	27550	26750	35100	18900	27000	26949.05	0.38	-957	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1655	-15.02	14.26	12	0.13	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.12	N	389500	500	30 억	23246	N	N	0	N	N
136	20240503	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	50	2	0.19	139338350	5161	37.15	26850	27550	26750	35100	18900	27000	26998.32	0.38	-444	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1670	-15.16	14.39	12	0.08	-1784.00	1880.00	68200	20230911	-60.34	25200	20240419	7.34	47750	-43.35	20240116	25200	7.34	20240419	68200	-60.34	20230911	25200	7.34	20240419	1.12	N	389500	500	30 억	23246	N	N	0	N	N
137	20240503	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26950	-50	5	-0.19	28645900	1068	7.69	26850	26950	26750	35100	18900	27000	26822.00	0.38	385	27666	27332	26966	26632	26266	27500	26800	31	8100	500	18900	50	1	6174904	1664	-15.11	14.34	12	0.02	-1784.00	1880.00	68200	20230911	-60.48	25200	20240419	6.94	47750	-43.56	20240116	25200	6.94	20240419	68200	-60.48	20230911	25200	6.94	20240419	1.12	N	389500	500	30 억	23246	N	N	0	N	N
138	20240502	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	-150	5	-0.55	371824950	13873	72.26	26900	27300	26600	35250	19050	27150	26801.49	0.38	-144	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1667	-15.13	14.36	12	0.22	-1784.00	1880.00	68200	20230911	-60.41	25200	20240419	7.14	47750	-43.46	20240116	25200	7.14	20240419	68200	-60.41	20230911	25200	7.14	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N
139	20240502	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	-350	5	-1.29	346368050	12927	67.33	26900	27300	26600	35250	19050	27150	26794.16	0.38	336	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1655	-15.02	14.26	12	0.21	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N
140	20240502	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	-350	5	-1.29	275211000	10269	53.48	26900	27300	26600	35250	19050	27150	26800.18	0.38	-8	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1655	-15.02	14.26	12	0.17	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N
141	20240502	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26850	-300	5	-1.10	246432350	9193	47.88	26900	27300	26600	35250	19050	27150	26806.52	0.38	9	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1658	-15.05	14.28	12	0.15	-1784.00	1880.00	68200	20230911	-60.63	25200	20240419	6.55	47750	-43.77	20240116	25200	6.55	20240419	68200	-60.63	20230911	25200	6.55	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N
142	20240502	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26750	-400	5	-1.47	224442100	8372	43.60	26900	27300	26600	35250	19050	27150	26808.66	0.38	349	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1652	-14.99	14.23	12	0.14	-1784.00	1880.00	68200	20230911	-60.78	25200	20240419	6.15	47750	-43.98	20240116	25200	6.15	20240419	68200	-60.78	20230911	25200	6.15	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N
143	20240502	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	-250	5	-0.92	168307650	6276	32.69	26900	27300	26600	35250	19050	27150	26817.66	0.38	75	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1661	-15.08	14.31	12	0.10	-1784.00	1880.00	68200	20230911	-60.56	25200	20240419	6.75	47750	-43.66	20240116	25200	6.75	20240419	68200	-60.56	20230911	25200	6.75	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N
144	20240502	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	-350	5	-1.29	120229400	4485	23.36	26900	27300	26600	35250	19050	27150	26807.00	0.38	612	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1655	-15.02	14.26	12	0.07	-1784.00	1880.00	68200	20230911	-60.70	25200	20240419	6.35	47750	-43.87	20240116	25200	6.35	20240419	68200	-60.70	20230911	25200	6.35	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N
145	20240502	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	0	3	0.00	67424300	2518	13.11	26900	27150	26600	35250	19050	27150	26776.93	0.38	1439	28250	27700	27400	26850	26550	27550	26700	31	8100	500	19000	50	1	6174904	1676	-15.22	14.44	12	0.04	-1784.00	1880.00	68200	20230911	-60.19	25200	20240419	7.74	47750	-43.14	20240116	25200	7.74	20240419	68200	-60.19	20230911	25200	7.74	20240419	1.14	N	389500	500	30 억	23272	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History