KissMeData/117730/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 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	160832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13800	-260	5	-1.85	2616445650	189335	107.07	14000	14230	13740	18270	9850	14060	13819.20	0.41	7784	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2462	-4.87	7.83	12	1.06	-2831.00	1763.00	39500	20230907	-65.06	13740	20240531	0.44	24350	-43.33	20240116	13740	0.44	20240531	39500	-65.06	20230907	13740	0.44	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
3	20240531	150831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13780	-280	5	-1.99	2514666280	181954	102.90	14000	14230	13740	18270	9850	14060	13820.34	0.41	8276	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2458	-4.87	7.82	12	1.02	-2831.00	1763.00	39500	20230907	-65.11	13740	20240531	0.29	24350	-43.41	20240116	13740	0.29	20240531	39500	-65.11	20230907	13740	0.29	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
4	20240531	140831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13760	-300	5	-2.13	2203222020	159318	90.10	14000	14230	13740	18270	9850	14060	13829.08	0.41	6465	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2454	-4.86	7.80	12	0.89	-2831.00	1763.00	39500	20230907	-65.16	13740	20240531	0.15	24350	-43.49	20240116	13740	0.15	20240531	39500	-65.16	20230907	13740	0.15	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
5	20240531	130835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13790	-270	5	-1.92	1928137080	139324	78.79	14000	14230	13750	18270	9850	14060	13839.23	0.41	6884	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2460	-4.87	7.82	12	0.78	-2831.00	1763.00	39500	20230907	-65.09	13750	20240531	0.29	24350	-43.37	20240116	13750	0.29	20240531	39500	-65.09	20230907	13750	0.29	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
6	20240531	120839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13820	-240	5	-1.71	1787412260	129119	73.02	14000	14230	13750	18270	9850	14060	13843.14	0.41	8589	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2465	-4.88	7.84	12	0.72	-2831.00	1763.00	39500	20230907	-65.01	13750	20240531	0.51	24350	-43.24	20240116	13750	0.51	20240531	39500	-65.01	20230907	13750	0.51	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
7	20240531	110835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13810	-250	5	-1.78	1601485100	115645	65.40	14000	14230	13750	18270	9850	14060	13848.29	0.41	5622	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2463	-4.88	7.83	12	0.65	-2831.00	1763.00	39500	20230907	-65.04	13750	20240531	0.44	24350	-43.29	20240116	13750	0.44	20240531	39500	-65.04	20230907	13750	0.44	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
8	20240531	100834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13770	-290	5	-2.06	1145379680	82579	46.70	14000	14230	13750	18270	9850	14060	13870.11	0.41	-5610	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2456	-4.86	7.81	12	0.46	-2831.00	1763.00	39500	20230907	-65.14	13750	20240531	0.15	24350	-43.45	20240116	13750	0.15	20240531	39500	-65.14	20230907	13750	0.15	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
9	20240531	090833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14150	90	2	0.64	138182900	9840	5.56	14000	14230	14000	18270	9850	14060	14042.98	0.41	451	15146	14602	14306	13762	13466	14455	13615	89	4210	500	10120	10	1	17837060	2524	-5.00	8.03	12	0.06	-2831.00	1763.00	39500	20230907	-64.18	14000	20240531	1.07	24350	-41.89	20240116	14000	1.07	20240531	39500	-64.18	20230907	14000	1.07	20240531	1.79	N	117730	500	89 억	72824	N	N	0	N	N
10	20240530	160829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14060	-20	5	-0.14	2520927230	175655	80.69	14100	14850	14010	18300	9860	14080	14353.17	0.33	13869	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2508	-4.97	7.98	12	0.98	-2831.00	1763.00	39500	20230907	-64.41	14010	20240530	0.36	24350	-42.26	20240116	14010	0.36	20240530	39500	-64.41	20230907	14010	0.36	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
11	20240530	150830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14110	30	2	0.21	2351631730	163626	75.17	14100	14850	14010	18300	9860	14080	14372.01	0.33	14258	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2517	-4.98	8.00	12	0.92	-2831.00	1763.00	39500	20230907	-64.28	14010	20240530	0.71	24350	-42.05	20240116	14010	0.71	20240530	39500	-64.28	20230907	14010	0.71	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
12	20240530	140829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14180	100	2	0.71	2216941600	154080	70.78	14100	14850	14010	18300	9860	14080	14388.27	0.33	12481	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2529	-5.01	8.04	12	0.86	-2831.00	1763.00	39500	20230907	-64.10	14010	20240530	1.21	24350	-41.77	20240116	14010	1.21	20240530	39500	-64.10	20230907	14010	1.21	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
13	20240530	130831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14130	50	2	0.36	2039577220	141547	65.03	14100	14850	14010	18300	9860	14080	14409.21	0.33	15588	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2520	-4.99	8.01	12	0.79	-2831.00	1763.00	39500	20230907	-64.23	14010	20240530	0.86	24350	-41.97	20240116	14010	0.86	20240530	39500	-64.23	20230907	14010	0.86	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
14	20240530	120828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14110	30	2	0.21	1959461560	135868	62.42	14100	14850	14010	18300	9860	14080	14421.83	0.33	15676	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2517	-4.98	8.00	12	0.76	-2831.00	1763.00	39500	20230907	-64.28	14010	20240530	0.71	24350	-42.05	20240116	14010	0.71	20240530	39500	-64.28	20230907	14010	0.71	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
15	20240530	110829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14230	150	2	1.07	1738900710	120268	55.25	14100	14850	14010	18300	9860	14080	14458.58	0.33	15857	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2538	-5.03	8.07	12	0.67	-2831.00	1763.00	39500	20230907	-63.97	14010	20240530	1.57	24350	-41.56	20240116	14010	1.57	20240530	39500	-63.97	20230907	14010	1.57	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
16	20240530	100830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14360	280	2	1.99	1574598930	108772	49.97	14100	14850	14010	18300	9860	14080	14476.18	0.33	17461	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2561	-5.07	8.15	12	0.61	-2831.00	1763.00	39500	20230907	-63.65	14010	20240530	2.50	24350	-41.03	20240116	14010	2.50	20240530	39500	-63.65	20230907	14010	2.50	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
17	20240530	090830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14220	140	2	0.99	143758150	10225	4.70	14100	14220	14010	18300	9860	14080	14059.46	0.33	-846	14720	14400	14230	13910	13740	14315	13825	89	4220	500	10130	10	1	17837060	2536	-5.02	8.07	12	0.06	-2831.00	1763.00	39500	20230907	-64.00	14010	20240530	1.50	24350	-41.60	20240116	14010	1.50	20240530	39500	-64.00	20230907	14010	1.50	20240530	1.82	N	117730	500	89 억	58955	N	N	428	N	N
18	20240529	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14080	-410	5	-2.83	3045054080	215022	121.38	14490	14550	14060	18830	10150	14490	14161.68	0.31	3909	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2511	-4.97	7.99	12	1.21	-2831.00	1763.00	39500	20230907	-64.35	14050	20240527	0.21	24350	-42.18	20240116	14050	0.21	20240527	39500	-64.35	20230907	14050	0.21	20240527	1.82	N	117730	500	89 억	55343	N	N	428	N	N
19	20240529	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14090	-400	5	-2.76	2809227100	198269	111.93	14490	14550	14080	18830	10150	14490	14168.77	0.31	12114	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2513	-4.98	7.99	12	1.11	-2831.00	1763.00	39500	20230907	-64.33	14050	20240527	0.28	24350	-42.14	20240116	14050	0.28	20240527	39500	-64.33	20230907	14050	0.28	20240527	1.82	N	117730	500	89 억	55343	N	N	1068	N	N
20	20240529	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	-350	5	-2.42	2354095730	166038	93.73	14490	14550	14090	18830	10150	14490	14178.05	0.31	11672	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2522	-4.99	8.02	12	0.93	-2831.00	1763.00	39500	20230907	-64.20	14050	20240527	0.64	24350	-41.93	20240116	14050	0.64	20240527	39500	-64.20	20230907	14050	0.64	20240527	1.82	N	117730	500	89 억	55343	N	N	1068	N	N
21	20240529	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	-350	5	-2.42	1922267040	135449	76.46	14490	14550	14100	18830	10150	14490	14191.81	0.31	13649	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2522	-4.99	8.02	12	0.76	-2831.00	1763.00	39500	20230907	-64.20	14050	20240527	0.64	24350	-41.93	20240116	14050	0.64	20240527	39500	-64.20	20230907	14050	0.64	20240527	1.82	N	117730	500	89 억	55343	N	N	1068	N	N
22	20240529	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	-350	5	-2.42	1568946900	110449	62.35	14490	14550	14110	18830	10150	14490	14205.17	0.31	10817	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2522	-4.99	8.02	12	0.62	-2831.00	1763.00	39500	20230907	-64.20	14050	20240527	0.64	24350	-41.93	20240116	14050	0.64	20240527	39500	-64.20	20230907	14050	0.64	20240527	1.82	N	117730	500	89 억	55343	N	N	1068	N	N
23	20240529	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14150	-340	5	-2.35	1445165780	101699	57.41	14490	14550	14110	18830	10150	14490	14210.23	0.31	11673	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2524	-5.00	8.03	12	0.57	-2831.00	1763.00	39500	20230907	-64.18	14050	20240527	0.71	24350	-41.89	20240116	14050	0.71	20240527	39500	-64.18	20230907	14050	0.71	20240527	1.82	N	117730	500	89 억	55343	N	N	1068	N	N
24	20240529	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14160	-330	5	-2.28	1062580310	74634	42.13	14490	14550	14160	18830	10150	14490	14237.22	0.31	1939	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2526	-5.00	8.03	12	0.42	-2831.00	1763.00	39500	20230907	-64.15	14050	20240527	0.78	24350	-41.85	20240116	14050	0.78	20240527	39500	-64.15	20230907	14050	0.78	20240527	1.82	N	117730	500	89 억	55343	N	N	1068	N	N
25	20240529	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14240	-250	5	-1.73	175387740	12240	6.91	14490	14550	14230	18830	10150	14490	14329.06	0.31	-3258	15156	14822	14626	14292	14096	14725	14195	89	4340	500	10430	10	1	17837060	2540	-5.03	8.08	12	0.07	-2831.00	1763.00	39500	20230907	-63.95	14050	20240527	1.35	24350	-41.52	20240116	14050	1.35	20240527	39500	-63.95	20230907	14050	1.35	20240527	1.82	N	117730	500	89 억	55343	N	N	1068	N	N
26	20240528	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14490	-30	5	-0.21	2576435380	175245	58.76	14530	14960	14430	18870	10170	14520	14702.30	0.43	-20661	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2585	-5.12	8.22	12	0.98	-2831.00	1763.00	39500	20230907	-63.32	14050	20240527	3.13	24350	-40.49	20240116	14050	3.13	20240527	39500	-63.32	20230907	14050	3.13	20240527	1.90	N	117730	500	89 억	75872	N	N	1068	N	N
27	20240528	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14520	0	3	0.00	2392292360	162554	54.50	14530	14960	14430	18870	10170	14520	14716.91	0.43	-20679	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2590	-5.13	8.24	12	0.91	-2831.00	1763.00	39500	20230907	-63.24	14050	20240527	3.35	24350	-40.37	20240116	14050	3.35	20240527	39500	-63.24	20230907	14050	3.35	20240527	1.90	N	117730	500	89 억	75872	N	N	555	N	N
28	20240528	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14570	50	2	0.34	2214212720	150320	50.40	14530	14960	14430	18870	10170	14520	14729.99	0.43	-18250	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2599	-5.15	8.26	12	0.84	-2831.00	1763.00	39500	20230907	-63.11	14050	20240527	3.70	24350	-40.16	20240116	14050	3.70	20240527	39500	-63.11	20230907	14050	3.70	20240527	1.90	N	117730	500	89 억	75872	N	N	555	N	N
29	20240528	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14610	90	2	0.62	2096812950	142276	47.70	14530	14960	14430	18870	10170	14520	14737.64	0.43	-16810	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2606	-5.16	8.29	12	0.80	-2831.00	1763.00	39500	20230907	-63.01	14050	20240527	3.99	24350	-40.00	20240116	14050	3.99	20240527	39500	-63.01	20230907	14050	3.99	20240527	1.90	N	117730	500	89 억	75872	N	N	555	N	N
30	20240528	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14690	170	2	1.17	1892384200	128303	43.02	14530	14960	14430	18870	10170	14520	14749.34	0.43	-16031	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2620	-5.19	8.33	12	0.72	-2831.00	1763.00	39500	20230907	-62.81	14050	20240527	4.56	24350	-39.67	20240116	14050	4.56	20240527	39500	-62.81	20230907	14050	4.56	20240527	1.90	N	117730	500	89 억	75872	N	N	555	N	N
31	20240528	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14710	190	2	1.31	1570930130	106419	35.68	14530	14960	14430	18870	10170	14520	14761.74	0.43	-8434	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2624	-5.20	8.34	12	0.60	-2831.00	1763.00	39500	20230907	-62.76	14050	20240527	4.70	24350	-39.59	20240116	14050	4.70	20240527	39500	-62.76	20230907	14050	4.70	20240527	1.90	N	117730	500	89 억	75872	N	N	555	N	N
32	20240528	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14820	300	2	2.07	1381428200	93564	31.37	14530	14960	14430	18870	10170	14520	14764.53	0.43	-5118	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2643	-5.23	8.41	12	0.52	-2831.00	1763.00	39500	20230907	-62.48	14050	20240527	5.48	24350	-39.14	20240116	14050	5.48	20240527	39500	-62.48	20230907	14050	5.48	20240527	1.90	N	117730	500	89 억	75872	N	N	555	N	N
33	20240528	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14500	-20	5	-0.14	134553950	9275	3.11	14530	14590	14430	18870	10170	14520	14507.16	0.43	-4573	15206	14862	14456	14112	13706	14660	13910	89	4350	500	10450	10	1	17837060	2586	-5.12	8.22	12	0.05	-2831.00	1763.00	39500	20230907	-63.29	14050	20240527	3.20	24350	-40.45	20240116	14050	3.20	20240527	39500	-63.29	20230907	14050	3.20	20240527	1.90	N	117730	500	89 억	75872	N	N	555	N	N
34	20240527	160808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14520	-260	5	-1.76	4257495690	296828	83.00	14780	14800	14050	19210	10350	14780	14342.29	0.29	24306	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2590	-5.13	8.24	12	1.66	-2831.00	1763.00	39500	20230907	-63.24	14050	20240527	3.35	24350	-40.37	20240116	14050	3.35	20240527	39500	-63.24	20230907	14050	3.35	20240527	1.89	N	117730	500	89 억	51626	N	N	555	N	N
35	20240527	150820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14540	-240	5	-1.62	4081866070	284752	79.62	14780	14800	14050	19210	10350	14780	14333.98	0.29	24124	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2594	-5.14	8.25	12	1.60	-2831.00	1763.00	39500	20230907	-63.19	14050	20240527	3.49	24350	-40.29	20240116	14050	3.49	20240527	39500	-63.19	20230907	14050	3.49	20240527	1.89	N	117730	500	89 억	51626	N	N	1096	N	N
36	20240527	140817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14270	-510	5	-3.45	3622228050	252872	70.71	14780	14800	14050	19210	10350	14780	14323.39	0.29	5301	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2545	-5.04	8.09	12	1.42	-2831.00	1763.00	39500	20230907	-63.87	14050	20240527	1.57	24350	-41.40	20240116	14050	1.57	20240527	39500	-63.87	20230907	14050	1.57	20240527	1.89	N	117730	500	89 억	51626	N	N	1096	N	N
37	20240527	130816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14170	-610	5	-4.13	3273496070	228391	63.86	14780	14800	14050	19210	10350	14780	14331.81	0.29	-2712	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2528	-5.01	8.04	12	1.28	-2831.00	1763.00	39500	20230907	-64.13	14050	20240527	0.85	24350	-41.81	20240116	14050	0.85	20240527	39500	-64.13	20230907	14050	0.85	20240527	1.89	N	117730	500	89 억	51626	N	N	1096	N	N
38	20240527	120817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14090	-690	5	-4.67	2888220930	201079	56.22	14780	14800	14070	19210	10350	14780	14362.51	0.29	-6708	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2513	-4.98	7.99	12	1.13	-2831.00	1763.00	39500	20230907	-64.33	14070	20240527	0.14	24350	-42.14	20240116	14070	0.14	20240527	39500	-64.33	20230907	14070	0.14	20240527	1.89	N	117730	500	89 억	51626	N	N	1096	N	N
39	20240527	110817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14260	-520	5	-3.52	1942669040	134352	37.57	14780	14800	14260	19210	10350	14780	14458.27	0.29	-6071	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2544	-5.04	8.09	12	0.75	-2831.00	1763.00	39500	20230907	-63.90	14260	20240527	0.00	24350	-41.44	20240116	14260	0.00	20240527	39500	-63.90	20230907	14260	0.00	20240527	1.89	N	117730	500	89 억	51626	N	N	1096	N	N
40	20240527	100815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14510	-270	5	-1.83	1307425570	90105	25.19	14780	14800	14350	19210	10350	14780	14508.42	0.29	5599	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2588	-5.13	8.23	12	0.51	-2831.00	1763.00	39500	20230907	-63.27	14350	20240527	1.11	24350	-40.41	20240116	14350	1.11	20240527	39500	-63.27	20230907	14350	1.11	20240527	1.89	N	117730	500	89 억	51626	N	N	1096	N	N
41	20240527	090816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14700	-80	5	-0.54	200538290	13643	3.81	14780	14800	14600	19210	10350	14780	14695.69	0.29	-2804	15960	15370	15040	14450	14120	15205	14285	89	4430	500	10640	10	1	17837060	2622	-5.19	8.34	12	0.08	-2831.00	1763.00	39500	20230907	-62.78	14600	20240527	0.68	24350	-39.63	20240116	14600	0.68	20240527	39500	-62.78	20230907	14600	0.68	20240527	1.89	N	117730	500	89 억	51626	N	N	1096	N	N
42	20240524	160733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14780	-880	5	-5.62	5317959090	355529	141.88	15630	15630	14710	20350	10970	15660	14957.98	0.61	-58036	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2636	-5.22	8.38	12	1.99	-2831.00	1763.00	39500	20230907	-62.58	14710	20240524	0.48	24350	-39.30	20240116	14710	0.48	20240524	39500	-62.58	20230907	14710	0.48	20240524	1.85	N	117730	500	89 억	108258	N	N	1096	N	N
43	20240524	150733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14720	-940	5	-6.00	5052238980	337516	134.69	15630	15630	14710	20350	10970	15660	14968.84	0.61	-54475	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2626	-5.20	8.35	12	1.89	-2831.00	1763.00	39500	20230907	-62.73	14710	20240524	0.07	24350	-39.55	20240116	14710	0.07	20240524	39500	-62.73	20230907	14710	0.07	20240524	1.85	N	117730	500	89 억	108258	N	N	76	N	N
44	20240524	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15000	-660	5	-4.21	2986028480	198272	79.13	15630	15630	14930	20350	10970	15660	15060.20	0.61	-36852	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2676	-5.30	8.51	12	1.11	-2831.00	1763.00	39500	20230907	-62.03	14790	20230615	1.42	24350	-38.40	20240116	14890	0.74	20240522	39500	-62.03	20230907	14790	1.42	20230615	1.85	N	117730	500	89 억	108258	N	N	76	N	N
45	20240524	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-640	5	-4.09	2799955680	185870	74.18	15630	15630	14930	20350	10970	15660	15063.99	0.61	-34398	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2679	-5.31	8.52	12	1.04	-2831.00	1763.00	39500	20230907	-61.97	14790	20230615	1.56	24350	-38.32	20240116	14890	0.87	20240522	39500	-61.97	20230907	14790	1.56	20230615	1.85	N	117730	500	89 억	108258	N	N	76	N	N
46	20240524	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-640	5	-4.09	2538398870	168445	67.22	15630	15630	14930	20350	10970	15660	15069.53	0.61	-32903	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2679	-5.31	8.52	12	0.94	-2831.00	1763.00	39500	20230907	-61.97	14790	20230615	1.56	24350	-38.32	20240116	14890	0.87	20240522	39500	-61.97	20230907	14790	1.56	20230615	1.85	N	117730	500	89 억	108258	N	N	76	N	N
47	20240524	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14970	-690	5	-4.41	2079695610	137841	55.01	15630	15630	14950	20350	10970	15660	15087.55	0.61	-19856	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2670	-5.29	8.49	12	0.77	-2831.00	1763.00	39500	20230907	-62.10	14790	20230615	1.22	24350	-38.52	20240116	14890	0.54	20240522	39500	-62.10	20230907	14790	1.22	20230615	1.85	N	117730	500	89 억	108258	N	N	76	N	N
48	20240524	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15030	-630	5	-4.02	1588559750	105169	41.97	15630	15630	14950	20350	10970	15660	15104.72	0.61	-17344	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2681	-5.31	8.53	12	0.59	-2831.00	1763.00	39500	20230907	-61.95	14790	20230615	1.62	24350	-38.28	20240116	14890	0.94	20240522	39500	-61.95	20230907	14790	1.62	20230615	1.85	N	117730	500	89 억	108258	N	N	76	N	N
49	20240524	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15220	-440	5	-2.81	230668310	15034	6.00	15630	15630	15200	20350	10970	15660	15342.67	0.61	-1358	16486	16072	15796	15382	15106	15935	15245	89	4690	500	11270	10	1	17837060	2715	-5.38	8.63	12	0.08	-2831.00	1763.00	39500	20230907	-61.47	14790	20230615	2.91	24350	-37.49	20240116	14890	2.22	20240522	39500	-61.47	20230907	14790	2.91	20230615	1.85	N	117730	500	89 억	108258	N	N	76	N	N
50	20240523	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15660	-370	5	-2.31	3930465320	249381	30.64	16010	16210	15520	20800	11230	16030	15760.93	0.55	4746	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2793	-5.53	8.88	12	1.40	-2831.00	1763.00	39500	20230907	-60.35	14260	20230516	9.82	24350	-35.69	20240116	14890	5.17	20240522	39500	-60.35	20230907	14790	5.88	20230615	1.86	N	117730	500	89 억	97906	N	N	76	N	N
51	20240523	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15630	-400	5	-2.50	3788576560	240318	29.52	16010	16210	15520	20800	11230	16030	15764.85	0.55	6438	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2788	-5.52	8.87	12	1.35	-2831.00	1763.00	39500	20230907	-60.43	14260	20230516	9.61	24350	-35.81	20240116	14890	4.97	20240522	39500	-60.43	20230907	14790	5.68	20230615	1.86	N	117730	500	89 억	97906	N	N	287	N	N
52	20240523	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15830	-200	5	-1.25	2412634260	153217	18.82	16010	16010	15530	20800	11230	16030	15746.52	0.55	6685	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2824	-5.59	8.98	12	0.86	-2831.00	1763.00	39500	20230907	-59.92	14260	20230516	11.01	24350	-34.99	20240116	14890	6.31	20240522	39500	-59.92	20230907	14790	7.03	20230615	1.86	N	117730	500	89 억	97906	N	N	287	N	N
53	20240523	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	-280	5	-1.75	2267136720	144018	17.69	16010	16010	15530	20800	11230	16030	15742.04	0.55	7429	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2809	-5.56	8.93	12	0.81	-2831.00	1763.00	39500	20230907	-60.13	14260	20230516	10.45	24350	-35.32	20240116	14890	5.78	20240522	39500	-60.13	20230907	14790	6.49	20230615	1.86	N	117730	500	89 억	97906	N	N	287	N	N
54	20240523	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15740	-290	5	-1.81	2055615110	130537	16.04	16010	16010	15530	20800	11230	16030	15747.37	0.55	8782	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2808	-5.56	8.93	12	0.73	-2831.00	1763.00	39500	20230907	-60.15	14260	20230516	10.38	24350	-35.36	20240116	14890	5.71	20240522	39500	-60.15	20230907	14790	6.42	20230615	1.86	N	117730	500	89 억	97906	N	N	287	N	N
55	20240523	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15780	-250	5	-1.56	1839530290	116796	14.35	16010	16010	15530	20800	11230	16030	15749.94	0.55	11763	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2815	-5.57	8.95	12	0.65	-2831.00	1763.00	39500	20230907	-60.05	14260	20230516	10.66	24350	-35.20	20240116	14890	5.98	20240522	39500	-60.05	20230907	14790	6.69	20230615	1.86	N	117730	500	89 억	97906	N	N	287	N	N
56	20240523	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15850	-180	5	-1.12	1488889680	94614	11.62	16010	16010	15530	20800	11230	16030	15736.46	0.55	11323	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2827	-5.60	8.99	12	0.53	-2831.00	1763.00	39500	20230907	-59.87	14260	20230516	11.15	24350	-34.91	20240116	14890	6.45	20240522	39500	-59.87	20230907	14790	7.17	20230615	1.86	N	117730	500	89 억	97906	N	N	287	N	N
57	20240523	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15710	-320	5	-2.00	277178640	17495	2.15	16010	16010	15700	20800	11230	16030	15843.30	0.55	-1718	17950	16990	15940	14980	13930	17470	15460	89	4770	500	11540	10	1	17837060	2802	-5.55	8.91	12	0.10	-2831.00	1763.00	39500	20230907	-60.23	14260	20230516	10.17	24350	-35.48	20240116	14890	5.51	20240522	39500	-60.23	20230907	14790	6.22	20230615	1.86	N	117730	500	89 억	97906	N	N	287	N	N
58	20240522	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16030	940	2	6.23	13106671200	812572	413.91	15090	16900	14890	19610	10570	15090	16129.89	0.21	62050	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2859	-5.66	9.09	12	4.56	-2831.00	1763.00	39500	20230907	-59.42	14260	20230516	12.41	24350	-34.17	20240116	14890	7.66	20240522	39500	-59.42	20230907	14790	8.38	20230615	1.89	N	117730	500	89 억	37640	N	N	287	N	N
59	20240522	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	950	2	6.30	12913260930	800511	407.77	15090	16900	14890	19610	10570	15090	16131.27	0.21	66806	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2861	-5.67	9.10	12	4.49	-2831.00	1763.00	39500	20230907	-59.39	14260	20230516	12.48	24350	-34.13	20240116	14890	7.72	20240522	39500	-59.39	20230907	14790	8.45	20230615	1.89	N	117730	500	89 억	37640	N	N	824	N	N
60	20240522	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16160	1070	2	7.09	12352546400	765501	389.94	15090	16900	14890	19610	10570	15090	16136.55	0.21	65709	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2882	-5.71	9.17	12	4.29	-2831.00	1763.00	39500	20230907	-59.09	14260	20230516	13.32	24350	-33.63	20240116	14890	8.53	20240522	39500	-59.09	20230907	14790	9.26	20230615	1.89	N	117730	500	89 억	37640	N	N	824	N	N
61	20240522	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16050	960	2	6.36	11879863960	736274	375.05	15090	16900	14890	19610	10570	15090	16135.11	0.21	67922	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2863	-5.67	9.10	12	4.13	-2831.00	1763.00	39500	20230907	-59.37	14260	20230516	12.55	24350	-34.09	20240116	14890	7.79	20240522	39500	-59.37	20230907	14790	8.52	20230615	1.89	N	117730	500	89 억	37640	N	N	824	N	N
62	20240522	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16140	1050	2	6.96	11602179070	719015	366.26	15090	16900	14890	19610	10570	15090	16136.21	0.21	68272	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2879	-5.70	9.15	12	4.03	-2831.00	1763.00	39500	20230907	-59.14	14260	20230516	13.18	24350	-33.72	20240116	14890	8.39	20240522	39500	-59.14	20230907	14790	9.13	20230615	1.89	N	117730	500	89 억	37640	N	N	824	N	N
63	20240522	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16200	1110	2	7.36	10678009530	661598	337.01	15090	16900	14890	19610	10570	15090	16139.72	0.21	70275	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2890	-5.72	9.19	12	3.71	-2831.00	1763.00	39500	20230907	-58.99	14260	20230516	13.60	24350	-33.47	20240116	14890	8.80	20240522	39500	-58.99	20230907	14790	9.53	20230615	1.89	N	117730	500	89 억	37640	N	N	824	N	N
64	20240522	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16120	1030	2	6.83	5436279060	344997	175.74	15090	16370	14890	19610	10570	15090	15757.47	0.21	53720	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2875	-5.69	9.14	12	1.93	-2831.00	1763.00	39500	20230907	-59.19	14260	20230516	13.04	24350	-33.80	20240116	14890	8.26	20240522	39500	-59.19	20230907	14790	8.99	20230615	1.89	N	117730	500	89 억	37640	N	N	824	N	N
65	20240522	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14970	-120	5	-0.80	207031470	13795	7.03	15090	15150	14900	19610	10570	15090	15007.72	0.21	-2232	16003	15546	15273	14816	14543	15410	14680	89	4520	500	10860	10	1	17837060	2670	-5.29	8.49	12	0.08	-2831.00	1763.00	39500	20230907	-62.10	14260	20230516	4.98	24350	-38.52	20240116	14900	0.47	20240522	39500	-62.10	20230907	14790	1.22	20230615	1.89	N	117730	500	89 억	37640	N	N	824	N	N
66	20240521	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15090	-630	5	-4.01	2975609350	194326	98.68	15720	15730	15000	20400	11010	15720	15312.92	0.33	-22083	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2692	-5.33	8.56	12	1.09	-2831.00	1763.00	39500	20230907	-61.80	13560	20230512	11.28	24350	-38.03	20240116	15000	0.60	20240521	39500	-61.80	20230907	14790	2.03	20230615	1.90	N	117730	500	89 억	59634	N	N	824	N	N
67	20240521	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15090	-630	5	-4.01	2703954560	176327	89.54	15720	15730	15000	20400	11010	15720	15334.89	0.33	-21042	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2692	-5.33	8.56	12	0.99	-2831.00	1763.00	39500	20230907	-61.80	13560	20230512	11.28	24350	-38.03	20240116	15000	0.60	20240521	39500	-61.80	20230907	14790	2.03	20230615	1.90	N	117730	500	89 억	59634	N	N	270	N	N
68	20240521	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15400	-320	5	-2.04	1603256120	103832	52.73	15720	15730	15360	20400	11010	15720	15440.87	0.33	-12487	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2747	-5.44	8.74	12	0.58	-2831.00	1763.00	39500	20230907	-61.01	13560	20230512	13.57	24350	-36.76	20240116	15010	2.60	20240520	39500	-61.01	20230907	14790	4.12	20230615	1.90	N	117730	500	89 억	59634	N	N	270	N	N
69	20240521	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15380	-340	5	-2.16	1451567480	93966	47.72	15720	15730	15360	20400	11010	15720	15447.79	0.33	-11911	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2743	-5.43	8.72	12	0.53	-2831.00	1763.00	39500	20230907	-61.06	13560	20230512	13.42	24350	-36.84	20240116	15010	2.47	20240520	39500	-61.06	20230907	14790	3.99	20230615	1.90	N	117730	500	89 억	59634	N	N	270	N	N
70	20240521	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15380	-340	5	-2.16	1199370430	77573	39.39	15720	15730	15360	20400	11010	15720	15461.18	0.33	-9214	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2743	-5.43	8.72	12	0.43	-2831.00	1763.00	39500	20230907	-61.06	13560	20230512	13.42	24350	-36.84	20240116	15010	2.47	20240520	39500	-61.06	20230907	14790	3.99	20230615	1.90	N	117730	500	89 억	59634	N	N	270	N	N
71	20240521	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	-220	5	-1.40	897818550	58011	29.46	15720	15730	15360	20400	11010	15720	15476.69	0.33	-7074	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2765	-5.48	8.79	12	0.33	-2831.00	1763.00	39500	20230907	-60.76	13560	20230512	14.31	24350	-36.34	20240116	15010	3.26	20240520	39500	-60.76	20230907	14790	4.80	20230615	1.90	N	117730	500	89 억	59634	N	N	270	N	N
72	20240521	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	-220	5	-1.40	541442010	34894	17.72	15720	15730	15430	20400	11010	15720	15516.77	0.33	-3257	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2765	-5.48	8.79	12	0.20	-2831.00	1763.00	39500	20230907	-60.76	13560	20230512	14.31	24350	-36.34	20240116	15010	3.26	20240520	39500	-60.76	20230907	14790	4.80	20230615	1.90	N	117730	500	89 억	59634	N	N	270	N	N
73	20240521	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15560	-160	5	-1.02	83483390	5340	2.71	15720	15730	15550	20400	11010	15720	15633.59	0.33	-1877	16300	16010	15510	15220	14720	16155	15365	89	4680	500	11310	10	1	17837060	2775	-5.50	8.83	12	0.03	-2831.00	1763.00	39500	20230907	-60.61	13560	20230512	14.75	24350	-36.10	20240116	15010	3.66	20240520	39500	-60.61	20230907	14790	5.21	20230615	1.90	N	117730	500	89 억	59634	N	N	270	N	N
74	20240517	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15480	-270	5	-1.71	2351127180	152170	85.05	15750	15770	15410	20450	11030	15750	15448.58	0.16	1899	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2761	-5.47	8.78	12	0.85	-2831.00	1763.00	39500	20230907	-60.81	13560	20230512	14.16	24350	-36.43	20240116	15370	0.72	20240513	39500	-60.81	20230907	14790	4.67	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
75	20240517	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15460	-290	5	-1.84	2137347340	138343	77.32	15750	15770	15410	20450	11030	15750	15447.46	0.16	3030	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2758	-5.46	8.77	12	0.78	-2831.00	1763.00	39500	20230907	-60.86	13560	20230512	14.01	24350	-36.51	20240116	15370	0.59	20240513	39500	-60.86	20230907	14790	4.53	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
76	20240517	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15440	-310	5	-1.97	1842927750	119259	66.65	15750	15770	15410	20450	11030	15750	15450.67	0.16	4035	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2754	-5.45	8.76	12	0.67	-2831.00	1763.00	39500	20230907	-60.91	13560	20230512	13.86	24350	-36.59	20240116	15370	0.46	20240513	39500	-60.91	20230907	14790	4.39	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
77	20240517	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-300	5	-1.90	1682790380	108892	60.86	15750	15770	15410	20450	11030	15750	15451.04	0.16	3787	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2756	-5.46	8.76	12	0.61	-2831.00	1763.00	39500	20230907	-60.89	13560	20230512	13.94	24350	-36.55	20240116	15370	0.52	20240513	39500	-60.89	20230907	14790	4.46	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
78	20240517	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-300	5	-1.90	1474387850	95389	53.31	15750	15770	15410	20450	11030	15750	15453.51	0.16	3794	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2756	-5.46	8.76	12	0.53	-2831.00	1763.00	39500	20230907	-60.89	13560	20230512	13.94	24350	-36.55	20240116	15370	0.52	20240513	39500	-60.89	20230907	14790	4.46	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
79	20240517	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-300	5	-1.90	1291663010	83547	46.69	15750	15770	15410	20450	11030	15750	15456.85	0.16	2909	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2756	-5.46	8.76	12	0.47	-2831.00	1763.00	39500	20230907	-60.89	13560	20230512	13.94	24350	-36.55	20240116	15370	0.52	20240513	39500	-60.89	20230907	14790	4.46	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
80	20240517	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15460	-290	5	-1.84	1021114420	66022	36.90	15750	15770	15410	20450	11030	15750	15461.96	0.16	2062	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2758	-5.46	8.77	12	0.37	-2831.00	1763.00	39500	20230907	-60.86	13560	20230512	14.01	24350	-36.51	20240116	15370	0.59	20240513	39500	-60.86	20230907	14790	4.53	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
81	20240517	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-300	5	-1.90	241594540	15521	8.67	15750	15770	15430	20450	11030	15750	15553.12	0.16	-5782	16130	15940	15730	15540	15330	15835	15435	89	4700	500	11340	10	1	17837060	2756	-5.46	8.76	12	0.09	-2831.00	1763.00	39500	20230907	-60.89	13560	20230512	13.94	24350	-36.55	20240116	15370	0.52	20240513	39500	-60.89	20230907	14790	4.46	20230615	1.90	N	117730	500	89 억	28228	N	N	48	N	N
82	20240516	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	40	2	0.25	2766769670	176481	79.13	15800	15920	15520	20400	11000	15710	15677.30	0.16	-22137	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2809	-5.56	8.93	12	0.99	-2831.00	1763.00	39500	20230907	-60.13	13560	20230512	16.15	24350	-35.32	20240116	15370	2.47	20240513	39500	-60.13	20230907	14260	10.45	20230516	1.90	N	117730	500	89 억	28983	N	N	48	N	N
83	20240516	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15640	-70	5	-0.45	2571591560	164052	73.55	15800	15920	15520	20400	11000	15710	15675.47	0.16	-21102	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2790	-5.52	8.87	12	0.92	-2831.00	1763.00	39500	20230907	-60.41	13560	20230512	15.34	24350	-35.77	20240116	15370	1.76	20240513	39500	-60.41	20230907	14260	9.68	20230516	1.90	N	117730	500	89 억	28983	N	N	0	N	N
84	20240516	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15600	-110	5	-0.70	2292956210	146220	65.56	15800	15920	15520	20400	11000	15710	15681.55	0.16	-19808	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2783	-5.51	8.85	12	0.82	-2831.00	1763.00	39500	20230907	-60.51	13560	20230512	15.04	24350	-35.93	20240116	15370	1.50	20240513	39500	-60.51	20230907	14260	9.40	20230516	1.90	N	117730	500	89 억	28983	N	N	0	N	N
85	20240516	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15550	-160	5	-1.02	1991171120	126851	56.88	15800	15920	15520	20400	11000	15710	15696.93	0.16	-18568	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2774	-5.49	8.82	12	0.71	-2831.00	1763.00	39500	20230907	-60.63	13560	20230512	14.68	24350	-36.14	20240116	15370	1.17	20240513	39500	-60.63	20230907	14260	9.05	20230516	1.90	N	117730	500	89 억	28983	N	N	0	N	N
86	20240516	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15660	-50	5	-0.32	1436962270	91279	40.93	15800	15920	15650	20400	11000	15710	15742.53	0.16	-9475	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2793	-5.53	8.88	12	0.51	-2831.00	1763.00	39500	20230907	-60.35	13560	20230512	15.49	24350	-35.69	20240116	15370	1.89	20240513	39500	-60.35	20230907	14260	9.82	20230516	1.90	N	117730	500	89 억	28983	N	N	0	N	N
87	20240516	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15780	70	2	0.45	956583780	60684	27.21	15800	15920	15660	20400	11000	15710	15763.36	0.16	563	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2815	-5.57	8.95	12	0.34	-2831.00	1763.00	39500	20230907	-60.05	13560	20230512	16.37	24350	-35.20	20240116	15370	2.67	20240513	39500	-60.05	20230907	14260	10.66	20230516	1.90	N	117730	500	89 억	28983	N	N	0	N	N
88	20240516	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15760	50	2	0.32	673284850	42699	19.14	15800	15920	15660	20400	11000	15710	15768.16	0.16	1069	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2811	-5.57	8.94	12	0.24	-2831.00	1763.00	39500	20230907	-60.10	13560	20230512	16.22	24350	-35.28	20240116	15370	2.54	20240513	39500	-60.10	20230907	14260	10.52	20230516	1.90	N	117730	500	89 억	28983	N	N	0	N	N
89	20240516	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15910	200	2	1.27	162453430	10260	4.60	15800	15920	15750	20400	11000	15710	15833.67	0.16	-1089	16390	16050	15760	15420	15130	15905	15275	89	4690	500	11310	10	1	17837060	2838	-5.62	9.02	12	0.06	-2831.00	1763.00	39500	20230907	-59.72	13560	20230512	17.33	24350	-34.66	20240116	15370	3.51	20240513	39500	-59.72	20230907	14260	11.57	20230516	1.90	N	117730	500	89 억	28983	N	N	0	N	N
90	20240514	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15710	-40	5	-0.25	3464694950	221602	29.73	15750	16100	15470	20450	11030	15750	15634.49	0.04	21817	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2802	-5.55	8.91	12	1.24	-2831.00	1763.00	39500	20230907	-60.23	13560	20230512	15.86	24350	-35.48	20240116	15370	2.21	20240513	39500	-60.23	20230907	14260	10.17	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
91	20240514	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15670	-80	5	-0.51	3262084370	208648	27.99	15750	16100	15470	20450	11030	15750	15634.30	0.04	21693	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2795	-5.54	8.89	12	1.17	-2831.00	1763.00	39500	20230907	-60.33	13560	20230512	15.56	24350	-35.65	20240116	15370	1.95	20240513	39500	-60.33	20230907	14260	9.89	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
92	20240514	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15550	-200	5	-1.27	2809173170	179774	24.11	15750	16100	15470	20450	11030	15750	15626.02	0.04	18975	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2774	-5.49	8.82	12	1.01	-2831.00	1763.00	39500	20230907	-60.63	13560	20230512	14.68	24350	-36.14	20240116	15370	1.17	20240513	39500	-60.63	20230907	14260	9.05	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
93	20240514	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15530	-220	5	-1.40	2507236910	160327	21.51	15750	16100	15470	20450	11030	15750	15638.15	0.04	17221	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2770	-5.49	8.81	12	0.90	-2831.00	1763.00	39500	20230907	-60.68	13560	20230512	14.53	24350	-36.22	20240116	15370	1.04	20240513	39500	-60.68	20230907	14260	8.91	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
94	20240514	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15570	-180	5	-1.14	2121541120	135471	18.17	15750	16100	15470	20450	11030	15750	15660.37	0.04	17547	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2777	-5.50	8.83	12	0.76	-2831.00	1763.00	39500	20230907	-60.58	13560	20230512	14.82	24350	-36.06	20240116	15370	1.30	20240513	39500	-60.58	20230907	14260	9.19	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
95	20240514	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15660	-90	5	-0.57	1780556160	113590	15.24	15750	16100	15470	20450	11030	15750	15675.18	0.04	18668	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2793	-5.53	8.88	12	0.64	-2831.00	1763.00	39500	20230907	-60.35	13560	20230512	15.49	24350	-35.69	20240116	15370	1.89	20240513	39500	-60.35	20230907	14260	9.82	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
96	20240514	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	-50	5	-0.32	1489830620	95017	12.75	15750	16100	15470	20450	11030	15750	15679.49	0.04	22594	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2800	-5.55	8.91	12	0.53	-2831.00	1763.00	39500	20230907	-60.25	13560	20230512	15.78	24350	-35.52	20240116	15370	2.15	20240513	39500	-60.25	20230907	14260	10.10	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
97	20240514	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15970	220	2	1.40	156281770	9868	1.32	15750	15970	15750	20450	11030	15750	15838.78	0.04	4810	18123	16936	16153	14966	14183	16545	14575	89	4700	500	11340	10	1	17837060	2849	-5.64	9.06	12	0.06	-2831.00	1763.00	39500	20230907	-59.57	13560	20230512	17.77	24350	-34.41	20240116	15370	3.90	20240513	39500	-59.57	20230907	14260	11.99	20230516	1.91	N	117730	500	89 억	7045	N	N	0	N	N
98	20240513	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	-1510	5	-8.75	11943170040	741735	368.73	17280	17340	15370	22400	12090	17260	16101.90	0.03	1106	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	2809	-5.56	8.93	12	4.16	-2831.00	1763.00	39500	20230907	-60.13	13560	20230512	16.15	24350	-35.32	20240116	15370	2.47	20240513	39500	-60.13	20230907	14260	10.45	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
99	20240513	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15680	-1580	5	-9.15	11462377040	711101	353.50	17280	17340	15370	22400	12090	17260	16119.20	0.03	-4301	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	2797	-5.54	8.89	12	3.99	-2831.00	1763.00	39500	20230907	-60.30	13560	20230512	15.63	24350	-35.61	20240116	15370	2.02	20240513	39500	-60.30	20230907	14260	9.96	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
100	20240513	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	-1560	5	-9.04	10293886860	637365	316.85	17280	17340	15370	22400	12090	17260	16150.69	0.03	828	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	2800	-5.55	8.91	12	3.57	-2831.00	1763.00	39500	20230907	-60.25	13560	20230512	15.78	24350	-35.52	20240116	15370	2.15	20240513	39500	-60.25	20230907	14260	10.10	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
101	20240513	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15680	-1580	5	-9.15	7956034860	487233	242.21	17280	17340	15600	22400	12090	17260	16329.01	0.03	-4679	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	2797	-5.54	8.89	12	2.73	-2831.00	1763.00	39500	20230907	-60.30	13560	20230512	15.63	24350	-35.61	20240116	15600	0.51	20240513	39500	-60.30	20230907	14260	9.96	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
102	20240513	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16140	-1120	5	-6.49	5889390760	357826	177.88	17280	17340	16140	22400	12090	17260	16458.81	0.03	-2580	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	2879	-5.70	9.15	12	2.01	-2831.00	1763.00	39500	20230907	-59.14	13560	20230512	19.03	24350	-33.72	20240116	16140	0.00	20240513	39500	-59.14	20230907	14260	13.18	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
103	20240513	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16210	-1050	5	-6.08	4929500220	298565	148.42	17280	17340	16150	22400	12090	17260	16510.64	0.03	875	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	2891	-5.73	9.19	12	1.67	-2831.00	1763.00	39500	20230907	-58.96	13560	20230512	19.54	24350	-33.43	20240116	16150	0.37	20240513	39500	-58.96	20230907	14260	13.67	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
104	20240513	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16420	-840	5	-4.87	2353996670	140365	69.78	17280	17340	16310	22400	12090	17260	16770.54	0.03	11534	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	2929	-5.80	9.31	12	0.79	-2831.00	1763.00	39500	20230907	-58.43	13560	20230512	21.09	24350	-32.57	20240116	16310	0.67	20240513	39500	-58.43	20230907	14260	15.15	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
105	20240513	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17310	50	2	0.29	92924690	5380	2.67	17280	17340	17200	22400	12090	17260	17272.25	0.03	570	17993	17626	17423	17056	16853	17525	16955	89	5140	500	12420	10	1	17837060	3088	-6.11	9.82	12	0.03	-2831.00	1763.00	39500	20230907	-56.18	13560	20230512	27.65	24350	-28.91	20240116	16800	3.04	20240105	39500	-56.18	20230907	14260	21.39	20230516	2.13	N	117730	500	89 억	6037	N	N	88	N	N
106	20240510	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17260	40	2	0.23	3479555230	199162	97.10	17650	17790	17220	22350	12060	17220	17471.09	0.00	6820	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3079	-6.10	9.79	12	1.12	-2831.00	1763.00	39500	20230907	-56.30	13560	20230512	27.29	24350	-29.12	20240116	16800	2.74	20240105	39500	-56.30	20230907	13560	27.29	20230512	2.12	N	117730	500	89 억	0	N	N	88	N	N
107	20240510	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17240	20	2	0.12	3390867030	194020	94.60	17650	17790	17220	22350	12060	17220	17476.89	0.00	7230	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3075	-6.09	9.78	12	1.09	-2831.00	1763.00	39500	20230907	-56.35	13560	20230512	27.14	24350	-29.20	20240116	16800	2.62	20240105	39500	-56.35	20230907	13560	27.14	20230512	2.12	N	117730	500	89 억	0	N	N	286	N	N
108	20240510	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17280	60	2	0.35	3158833220	180623	88.06	17650	17790	17220	22350	12060	17220	17488.54	0.00	7517	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3082	-6.10	9.80	12	1.01	-2831.00	1763.00	39500	20230907	-56.25	13560	20230512	27.43	24350	-29.03	20240116	16800	2.86	20240105	39500	-56.25	20230907	13560	27.43	20230512	2.12	N	117730	500	89 억	0	N	N	286	N	N
109	20240510	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17230	10	2	0.06	2994056290	171065	83.40	17650	17790	17230	22350	12060	17220	17502.45	0.00	5302	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3073	-6.09	9.77	12	0.96	-2831.00	1763.00	39500	20230907	-56.38	13560	20230512	27.06	24350	-29.24	20240116	16800	2.56	20240105	39500	-56.38	20230907	13560	27.06	20230512	2.12	N	117730	500	89 억	0	N	N	286	N	N
110	20240510	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17250	30	2	0.17	2839636100	162111	79.04	17650	17790	17230	22350	12060	17220	17516.62	0.00	4860	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3077	-6.09	9.78	12	0.91	-2831.00	1763.00	39500	20230907	-56.33	13560	20230512	27.21	24350	-29.16	20240116	16800	2.68	20240105	39500	-56.33	20230907	13560	27.21	20230512	2.12	N	117730	500	89 억	0	N	N	286	N	N
111	20240510	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17280	60	2	0.35	2630300970	149979	73.12	17650	17790	17230	22350	12060	17220	17537.80	0.00	5591	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3082	-6.10	9.80	12	0.84	-2831.00	1763.00	39500	20230907	-56.25	13560	20230512	27.43	24350	-29.03	20240116	16800	2.86	20240105	39500	-56.25	20230907	13560	27.43	20230512	2.12	N	117730	500	89 억	0	N	N	286	N	N
112	20240510	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17370	150	2	0.87	2037501990	115723	56.42	17650	17790	17350	22350	12060	17220	17606.72	0.00	3450	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3098	-6.14	9.85	12	0.65	-2831.00	1763.00	39500	20230907	-56.03	13560	20230512	28.10	24350	-28.67	20240116	16800	3.39	20240105	39500	-56.03	20230907	13560	28.10	20230512	2.12	N	117730	500	89 억	0	N	N	286	N	N
113	20240510	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17750	530	2	3.08	885343560	50034	24.39	17650	17790	17600	22350	12060	17220	17694.84	0.00	17755	17960	17590	17340	16970	16720	17465	16845	89	5130	500	12390	10	1	17837060	3166	-6.27	10.07	12	0.28	-2831.00	1763.00	39500	20230907	-55.06	13560	20230512	30.90	24350	-27.10	20240116	16800	5.65	20240105	39500	-55.06	20230907	13560	30.90	20230512	2.12	N	117730	500	89 억	0	N	N	286	N	N
114	20240509	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17220	-450	5	-2.55	3526097950	202801	156.84	17710	17710	17090	22950	12370	17670	17387.16	0.03	-6950	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3072	-6.08	9.77	12	1.14	-2831.00	1763.00	39500	20230907	-56.41	13560	20230512	26.99	24350	-29.28	20240116	16800	2.50	20240105	39500	-56.41	20230907	13560	26.99	20230512	2.10	N	117730	500	89 억	6167	N	N	286	N	N
115	20240509	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17200	-470	5	-2.66	3398519270	195388	151.11	17710	17710	17090	22950	12370	17670	17393.69	0.03	-6141	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3068	-6.08	9.76	12	1.10	-2831.00	1763.00	39500	20230907	-56.46	13560	20230512	26.84	24350	-29.36	20240116	16800	2.38	20240105	39500	-56.46	20230907	13560	26.84	20230512	2.10	N	117730	500	89 억	6167	N	N	19	N	N
116	20240509	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17320	-350	5	-1.98	2462005200	140968	109.02	17710	17710	17270	22950	12370	17670	17464.99	0.03	-4849	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3089	-6.12	9.82	12	0.79	-2831.00	1763.00	39500	20230907	-56.15	13560	20230512	27.73	24350	-28.87	20240116	16800	3.10	20240105	39500	-56.15	20230907	13560	27.73	20230512	2.10	N	117730	500	89 억	6167	N	N	19	N	N
117	20240509	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17490	-180	5	-1.02	1516418790	86559	66.94	17710	17710	17460	22950	12370	17670	17518.90	0.03	-3079	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3120	-6.18	9.92	12	0.49	-2831.00	1763.00	39500	20230907	-55.72	13560	20230512	28.98	24350	-28.17	20240116	16800	4.11	20240105	39500	-55.72	20230907	13560	28.98	20230512	2.10	N	117730	500	89 억	6167	N	N	19	N	N
118	20240509	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17510	-160	5	-0.91	1302449980	74313	57.47	17710	17710	17480	22950	12370	17670	17526.54	0.03	-3020	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3123	-6.19	9.93	12	0.42	-2831.00	1763.00	39500	20230907	-55.67	13560	20230512	29.13	24350	-28.09	20240116	16800	4.23	20240105	39500	-55.67	20230907	13560	29.13	20230512	2.10	N	117730	500	89 억	6167	N	N	19	N	N
119	20240509	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17490	-180	5	-1.02	1099699520	62721	48.51	17710	17710	17480	22950	12370	17670	17533.19	0.03	-3029	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3120	-6.18	9.92	12	0.35	-2831.00	1763.00	39500	20230907	-55.72	13560	20230512	28.98	24350	-28.17	20240116	16800	4.11	20240105	39500	-55.72	20230907	13560	28.98	20230512	2.10	N	117730	500	89 억	6167	N	N	19	N	N
120	20240509	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17510	-160	5	-0.91	755590450	43056	33.30	17710	17710	17500	22950	12370	17670	17549.02	0.03	-3583	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3123	-6.19	9.93	12	0.24	-2831.00	1763.00	39500	20230907	-55.67	13560	20230512	29.13	24350	-28.09	20240116	16800	4.23	20240105	39500	-55.67	20230907	13560	29.13	20230512	2.10	N	117730	500	89 억	6167	N	N	19	N	N
121	20240509	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17640	-30	5	-0.17	64802730	3667	2.84	17710	17710	17620	22950	12370	17670	17671.87	0.03	-2754	18063	17866	17703	17506	17343	17785	17425	89	5280	500	12720	10	1	17837060	3146	-6.23	10.01	12	0.02	-2831.00	1763.00	39500	20230907	-55.34	13560	20230512	30.09	24350	-27.56	20240116	16800	5.00	20240105	39500	-55.34	20230907	13560	30.09	20230512	2.10	N	117730	500	89 억	6167	N	N	19	N	N
122	20240508	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17670	-180	5	-1.01	2268463360	128634	77.24	17900	17900	17540	23200	12500	17850	17634.94	0.01	4763	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3152	-6.24	10.02	12	0.72	-2831.00	1763.00	39500	20230907	-55.27	13560	20230512	30.31	24350	-27.43	20240116	16800	5.18	20240105	39500	-55.27	20230907	13560	30.31	20230512	2.14	N	117730	500	89 억	1254	N	N	19	N	N
123	20240508	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17680	-170	5	-0.95	2146813410	121745	73.11	17900	17900	17540	23200	12500	17850	17633.68	0.01	4167	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3154	-6.25	10.03	12	0.68	-2831.00	1763.00	39500	20230907	-55.24	13560	20230512	30.38	24350	-27.39	20240116	16800	5.24	20240105	39500	-55.24	20230907	13560	30.38	20230512	2.14	N	117730	500	89 억	1254	N	N	0	N	N
124	20240508	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17630	-220	5	-1.23	1856605660	105317	63.24	17900	17900	17540	23200	12500	17850	17628.73	0.01	4425	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3145	-6.23	10.00	12	0.59	-2831.00	1763.00	39500	20230907	-55.37	13560	20230512	30.01	24350	-27.60	20240116	16800	4.94	20240105	39500	-55.37	20230907	13560	30.01	20230512	2.14	N	117730	500	89 억	1254	N	N	0	N	N
125	20240508	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17570	-280	5	-1.57	1721700290	97654	58.64	17900	17900	17540	23200	12500	17850	17630.61	0.01	4173	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3134	-6.21	9.97	12	0.55	-2831.00	1763.00	39500	20230907	-55.52	13560	20230512	29.57	24350	-27.84	20240116	16800	4.58	20240105	39500	-55.52	20230907	13560	29.57	20230512	2.14	N	117730	500	89 억	1254	N	N	0	N	N
126	20240508	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17620	-230	5	-1.29	1564662760	88722	53.28	17900	17900	17540	23200	12500	17850	17635.56	0.01	5359	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3143	-6.22	9.99	12	0.50	-2831.00	1763.00	39500	20230907	-55.39	13560	20230512	29.94	24350	-27.64	20240116	16800	4.88	20240105	39500	-55.39	20230907	13560	29.94	20230512	2.14	N	117730	500	89 억	1254	N	N	0	N	N
127	20240508	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17600	-250	5	-1.40	1312622060	74383	44.67	17900	17900	17540	23200	12500	17850	17646.80	0.01	1313	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3139	-6.22	9.98	12	0.42	-2831.00	1763.00	39500	20230907	-55.44	13560	20230512	29.79	24350	-27.72	20240116	16800	4.76	20240105	39500	-55.44	20230907	13560	29.79	20230512	2.14	N	117730	500	89 억	1254	N	N	0	N	N
128	20240508	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17600	-250	5	-1.40	1020551640	57776	34.69	17900	17900	17540	23200	12500	17850	17663.93	0.01	-17	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3139	-6.22	9.98	12	0.32	-2831.00	1763.00	39500	20230907	-55.44	13560	20230512	29.79	24350	-27.72	20240116	16800	4.76	20240105	39500	-55.44	20230907	13560	29.79	20230512	2.14	N	117730	500	89 억	1254	N	N	0	N	N
129	20240508	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17790	-60	5	-0.34	79573700	4466	2.68	17900	17900	17730	23200	12500	17850	17817.65	0.01	293	18196	18022	17826	17652	17456	17925	17555	89	5350	500	12850	10	1	17837060	3173	-6.28	10.09	12	0.03	-2831.00	1763.00	39500	20230907	-54.96	13560	20230512	31.19	24350	-26.94	20240116	16800	5.89	20240105	39500	-54.96	20230907	13560	31.19	20230512	2.14	N	117730	500	89 억	1254	N	N	0	N	N
130	20240503	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17900	270	2	1.53	2895675530	161579	60.63	17640	18200	17550	22900	12350	17630	17921.14	0.06	-5868	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3193	-6.32	10.15	12	0.91	-2831.00	1763.00	39500	20230907	-54.68	12640	20230427	41.61	24350	-26.49	20240116	16800	6.55	20240105	39500	-54.68	20230907	13560	32.01	20230512	2.10	N	117730	500	89 억	11583	N	N	202	N	N
131	20240503	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17890	260	2	1.47	2830854580	157954	59.27	17640	18200	17550	22900	12350	17630	17922.02	0.06	-5907	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3191	-6.32	10.15	12	0.89	-2831.00	1763.00	39500	20230907	-54.71	12640	20230427	41.53	24350	-26.53	20240116	16800	6.49	20240105	39500	-54.71	20230907	13560	31.93	20230512	2.10	N	117730	500	89 억	11583	N	N	0	N	N
132	20240503	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17960	330	2	1.87	2700752790	150699	56.55	17640	18200	17550	22900	12350	17630	17921.50	0.06	-3732	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3204	-6.34	10.19	12	0.84	-2831.00	1763.00	39500	20230907	-54.53	12640	20230427	42.09	24350	-26.24	20240116	16800	6.90	20240105	39500	-54.53	20230907	13560	32.45	20230512	2.10	N	117730	500	89 억	11583	N	N	0	N	N
133	20240503	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18000	370	2	2.10	2469117940	137847	51.73	17640	18200	17550	22900	12350	17630	17912.02	0.06	-2024	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3211	-6.36	10.21	12	0.77	-2831.00	1763.00	39500	20230907	-54.43	12640	20230427	42.41	24350	-26.08	20240116	16800	7.14	20240105	39500	-54.43	20230907	13560	32.74	20230512	2.10	N	117730	500	89 억	11583	N	N	0	N	N
134	20240503	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18020	390	2	2.21	2339940030	130677	49.04	17640	18200	17550	22900	12350	17630	17906.29	0.06	-2922	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3214	-6.37	10.22	12	0.73	-2831.00	1763.00	39500	20230907	-54.38	12640	20230427	42.56	24350	-26.00	20240116	16800	7.26	20240105	39500	-54.38	20230907	13560	32.89	20230512	2.10	N	117730	500	89 억	11583	N	N	0	N	N
135	20240503	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18050	420	2	2.38	2132844980	119195	44.73	17640	18200	17550	22900	12350	17630	17893.75	0.06	-4428	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3220	-6.38	10.24	12	0.67	-2831.00	1763.00	39500	20230907	-54.30	12640	20230427	42.80	24350	-25.87	20240116	16800	7.44	20240105	39500	-54.30	20230907	13560	33.11	20230512	2.10	N	117730	500	89 억	11583	N	N	0	N	N
136	20240503	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18000	370	2	2.10	1146404770	64536	24.22	17640	18020	17550	22900	12350	17630	17763.80	0.06	-1611	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3211	-6.36	10.21	12	0.36	-2831.00	1763.00	39500	20230907	-54.43	12640	20230427	42.41	24350	-26.08	20240116	16800	7.14	20240105	39500	-54.43	20230907	13560	32.74	20230512	2.10	N	117730	500	89 억	11583	N	N	0	N	N
137	20240503	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17650	20	2	0.11	186594340	10573	3.97	17640	17780	17550	22900	12350	17630	17648.19	0.06	-256	18443	18036	17743	17336	17043	17890	17190	89	5270	500	12690	10	1	17837060	3148	-6.23	10.01	12	0.06	-2831.00	1763.00	39500	20230907	-55.32	12640	20230427	39.64	24350	-27.52	20240116	16800	5.06	20240105	39500	-55.32	20230907	13560	30.16	20230512	2.10	N	117730	500	89 억	11583	N	N	0	N	N
138	20240502	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17630	-520	5	-2.87	4662202480	263616	269.71	18150	18150	17450	23550	12710	18150	17685.60	0.07	-425	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3145	-6.23	10.00	12	1.48	-2831.00	1763.00	39500	20230907	-55.37	12640	20230427	39.48	24350	-27.60	20240116	16800	4.94	20240105	39500	-55.37	20230907	13560	30.01	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N
139	20240502	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17610	-540	5	-2.98	4514708380	255247	261.15	18150	18150	17450	23550	12710	18150	17687.61	0.07	291	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3141	-6.22	9.99	12	1.43	-2831.00	1763.00	39500	20230907	-55.42	12640	20230427	39.32	24350	-27.68	20240116	16800	4.82	20240105	39500	-55.42	20230907	13560	29.87	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N
140	20240502	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17480	-670	5	-3.69	4190301730	236810	242.29	18150	18150	17450	23550	12710	18150	17694.78	0.07	2082	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3118	-6.17	9.91	12	1.33	-2831.00	1763.00	39500	20230907	-55.75	12640	20230427	38.29	24350	-28.21	20240116	16800	4.05	20240105	39500	-55.75	20230907	13560	28.91	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N
141	20240502	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17540	-610	5	-3.36	3455867040	194809	199.31	18150	18150	17500	23550	12710	18150	17739.77	0.07	2110	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3129	-6.20	9.95	12	1.09	-2831.00	1763.00	39500	20230907	-55.59	12640	20230427	38.77	24350	-27.97	20240116	16800	4.40	20240105	39500	-55.59	20230907	13560	29.35	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N
142	20240502	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17570	-580	5	-3.20	2504651080	140576	143.83	18150	18150	17530	23550	12710	18150	17817.06	0.07	3739	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3134	-6.21	9.97	12	0.79	-2831.00	1763.00	39500	20230907	-55.52	12640	20230427	39.00	24350	-27.84	20240116	16800	4.58	20240105	39500	-55.52	20230907	13560	29.57	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N
143	20240502	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17830	-320	5	-1.76	1341603540	74574	76.30	18150	18150	17750	23550	12710	18150	17990.23	0.07	1683	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3180	-6.30	10.11	12	0.42	-2831.00	1763.00	39500	20230907	-54.86	12640	20230427	41.06	24350	-26.78	20240116	16800	6.13	20240105	39500	-54.86	20230907	13560	31.49	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N
144	20240502	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18070	-80	5	-0.44	728878850	40396	41.33	18150	18150	18000	23550	12710	18150	18043.34	0.07	2946	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3223	-6.38	10.25	12	0.23	-2831.00	1763.00	39500	20230907	-54.25	12640	20230427	42.96	24350	-25.79	20240116	16800	7.56	20240105	39500	-54.25	20230907	13560	33.26	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N
145	20240502	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18150	0	3	0.00	106128490	5881	6.02	18150	18150	18000	23550	12710	18150	18045.99	0.07	-346	18610	18380	18240	18010	17870	18310	17940	89	5400	500	13060	10	1	17837060	3237	-6.41	10.29	12	0.03	-2831.00	1763.00	39500	20230907	-54.05	12640	20230427	43.59	24350	-25.46	20240116	16800	8.04	20240105	39500	-54.05	20230907	13560	33.85	20230512	2.11	N	117730	500	89 억	12236	N	N	9	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History