KissMeData/388720/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	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30950	1250	2	4.21	20148980500	652022	110.79	29600	32250	29250	38600	20800	29700	30902.75	1.40	66604	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2766	-41.32	7.93	12	7.30	-749.00	3903.00	41500	20240529	-25.42	18560	20231023	66.76	41500	-25.42	20240529	22500	37.56	20240517	41500	-25.42	20240529	18560	66.76	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
3	20240531	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30700	1000	2	3.37	18483817350	597082	101.46	29600	32250	29250	38600	20800	29700	30957.70	1.40	38494	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2744	-40.99	7.87	12	6.68	-749.00	3903.00	41500	20240529	-26.02	18560	20231023	65.41	41500	-26.02	20240529	22500	36.44	20240517	41500	-26.02	20240529	18560	65.41	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
4	20240531	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31000	1300	2	4.38	17778107050	574058	97.55	29600	32250	29250	38600	20800	29700	30970.01	1.40	37025	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2771	-41.39	7.94	12	6.42	-749.00	3903.00	41500	20240529	-25.30	18560	20231023	67.03	41500	-25.30	20240529	22500	37.78	20240517	41500	-25.30	20240529	18560	67.03	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
5	20240531	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31000	1300	2	4.38	17241679300	556677	94.59	29600	32250	29250	38600	20800	29700	30973.35	1.40	35363	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2771	-41.39	7.94	12	6.23	-749.00	3903.00	41500	20240529	-25.30	18560	20231023	67.03	41500	-25.30	20240529	22500	37.78	20240517	41500	-25.30	20240529	18560	67.03	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
6	20240531	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31050	1350	2	4.55	16274362150	525443	89.28	29600	32250	29250	38600	20800	29700	30973.55	1.40	26691	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2775	-41.46	7.96	12	5.88	-749.00	3903.00	41500	20240529	-25.18	18560	20231023	67.30	41500	-25.18	20240529	22500	38.00	20240517	41500	-25.18	20240529	18560	67.30	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
7	20240531	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31700	2000	2	6.73	14770436050	477351	81.11	29600	32250	29250	38600	20800	29700	30943.48	1.40	13028	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2833	-42.32	8.12	12	5.34	-749.00	3903.00	41500	20240529	-23.61	18560	20231023	70.80	41500	-23.61	20240529	22500	40.89	20240517	41500	-23.61	20240529	18560	70.80	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
8	20240531	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30200	500	2	1.68	6633888350	220024	37.39	29600	31050	29250	38600	20800	29700	30151.51	1.40	-16599	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2699	-40.32	7.74	12	2.46	-749.00	3903.00	41500	20240529	-27.23	18560	20231023	62.72	41500	-27.23	20240529	22500	34.22	20240517	41500	-27.23	20240529	18560	62.72	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
9	20240531	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29500	-200	5	-0.67	1148459750	38870	6.60	29600	29900	29250	38600	20800	29700	29544.68	1.40	-4766	32766	31232	30316	28782	27866	30775	28325	45	8900	500	21970	50	1	8937846	2637	-39.39	7.56	12	0.43	-749.00	3903.00	41500	20240529	-28.92	18560	20231023	58.94	41500	-28.92	20240529	22500	31.11	20240517	41500	-28.92	20240529	18560	58.94	20231023	2.57	N	388720	500	44 억	125179	N	N	0	N	N
10	20240530	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29700	-3250	5	-9.86	17655412600	576601	20.26	31700	31850	29400	42800	23100	32950	30623.11	1.27	11765	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2655	-39.65	7.61	12	6.45	-749.00	3903.00	41500	20240529	-28.43	18560	20231023	60.02	41500	-28.43	20240529	22500	32.00	20240517	41500	-28.43	20240529	18560	60.02	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
11	20240530	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29800	-3150	5	-9.56	16738352650	545695	19.17	31700	31850	29400	42800	23100	32950	30673.43	1.27	12818	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2663	-39.79	7.64	12	6.11	-749.00	3903.00	41500	20240529	-28.19	18560	20231023	60.56	41500	-28.19	20240529	22500	32.44	20240517	41500	-28.19	20240529	18560	60.56	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
12	20240530	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29900	-3050	5	-9.26	15060603050	489106	17.18	31700	31850	29400	42800	23100	32950	30792.07	1.27	16463	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2672	-39.92	7.66	12	5.47	-749.00	3903.00	41500	20240529	-27.95	18560	20231023	61.10	41500	-27.95	20240529	22500	32.89	20240517	41500	-27.95	20240529	18560	61.10	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
13	20240530	131256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30300	-2650	5	-8.04	12363499500	398750	14.01	31700	31850	30100	42800	23100	32950	31005.61	1.27	10487	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2708	-40.45	7.76	12	4.46	-749.00	3903.00	41500	20240529	-26.99	18560	20231023	63.25	41500	-26.99	20240529	22500	34.67	20240517	41500	-26.99	20240529	18560	63.25	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
14	20240530	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30700	-2250	5	-6.83	10550324950	338984	11.91	31700	31850	30400	42800	23100	32950	31123.33	1.27	14897	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2744	-40.99	7.87	12	3.79	-749.00	3903.00	41500	20240529	-26.02	18560	20231023	65.41	41500	-26.02	20240529	22500	36.44	20240517	41500	-26.02	20240529	18560	65.41	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
15	20240530	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30850	-2100	5	-6.37	9868933800	316810	11.13	31700	31850	30400	42800	23100	32950	31150.91	1.27	15280	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2757	-41.19	7.90	12	3.54	-749.00	3903.00	41500	20240529	-25.66	18560	20231023	66.22	41500	-25.66	20240529	22500	37.11	20240517	41500	-25.66	20240529	18560	66.22	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
16	20240530	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30950	-2000	5	-6.07	8476684750	271859	9.55	31700	31850	30400	42800	23100	32950	31180.40	1.27	19672	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2766	-41.32	7.93	12	3.04	-749.00	3903.00	41500	20240529	-25.42	18560	20231023	66.76	41500	-25.42	20240529	22500	37.56	20240517	41500	-25.42	20240529	18560	66.76	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
17	20240530	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31400	-1550	5	-4.70	2853053200	90129	3.17	31700	31850	31300	42800	23100	32950	31655.12	1.27	5480	45116	39032	35416	29332	25716	37225	27525	45	9850	500	24380	50	1	8937846	2806	-41.92	8.05	12	1.01	-749.00	3903.00	41500	20240529	-24.34	18560	20231023	69.18	41500	-24.34	20240529	22500	39.56	20240517	41500	-24.34	20240529	18560	69.18	20231023	2.81	N	388720	500	44 억	113511	N	N	247	N	N
18	20240529	161243	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	32950	-4900	5	-12.95	102265624950	2793651	532.45	40400	41500	31800	49200	26500	37850	36610.39	1.38	-40231	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	2945	-43.99	8.44	12	31.26	-749.00	3903.00	41500	20240529	-20.60	18560	20231023	77.53	41500	-20.60	20240529	22500	46.44	20240517	41500	-20.60	20240529	18560	77.53	20231023	2.85	N	388720	500	44 억	122923	N	N	247	N	N
19	20240529	151245	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	32050	-5800	5	-15.32	100143355200	2728544	520.04	40400	41500	31800	49200	26500	37850	36702.12	1.38	-42131	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	2865	-42.79	8.21	12	30.53	-749.00	3903.00	41500	20240529	-22.77	18560	20231023	72.68	41500	-22.77	20240529	22500	42.44	20240517	41500	-22.77	20240529	18560	72.68	20231023	2.85	N	388720	500	44 억	122923	N	N	45	N	N
20	20240529	141245	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	32950	-4900	5	-12.95	95101560850	2573075	490.41	40400	41500	32650	49200	26500	37850	36960.28	1.38	-54648	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	2945	-43.99	8.44	12	28.79	-749.00	3903.00	41500	20240529	-20.60	18560	20231023	77.53	41500	-20.60	20240529	22500	46.44	20240517	41500	-20.60	20240529	18560	77.53	20231023	2.85	N	388720	500	44 억	122923	N	N	45	N	N
21	20240529	131247	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	33150	-4700	5	-12.42	93577540450	2527033	481.63	40400	41500	32650	49200	26500	37850	37030.60	1.38	-58354	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	2963	-44.26	8.49	12	28.27	-749.00	3903.00	41500	20240529	-20.12	18560	20231023	78.61	41500	-20.12	20240529	22500	47.33	20240517	41500	-20.12	20240529	18560	78.61	20231023	2.85	N	388720	500	44 억	122923	N	N	45	N	N
22	20240529	121246	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	33100	-4750	5	-12.55	90693777950	2440103	465.06	40400	41500	32650	49200	26500	37850	37168.01	1.38	-67241	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	2958	-44.19	8.48	12	27.30	-749.00	3903.00	41500	20240529	-20.24	18560	20231023	78.34	41500	-20.24	20240529	22500	47.11	20240517	41500	-20.24	20240529	18560	78.34	20231023	2.85	N	388720	500	44 억	122923	N	N	45	N	N
23	20240529	111247	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	33000	-4850	5	-12.81	86440403050	2311471	440.55	40400	41500	32800	49200	26500	37850	37396.27	1.38	-79172	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	2949	-44.06	8.46	12	25.86	-749.00	3903.00	41500	20240529	-20.48	18560	20231023	77.80	41500	-20.48	20240529	22500	46.67	20240517	41500	-20.48	20240529	18560	77.80	20231023	2.85	N	388720	500	44 억	122923	N	N	45	N	N
24	20240529	101238	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	34350	-3500	5	-9.25	78395459100	2072690	395.04	40400	41500	33450	49200	26500	37850	37823.05	1.38	-91976	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	3070	-45.86	8.80	12	23.19	-749.00	3903.00	41500	20240529	-17.23	18560	20231023	85.08	41500	-17.23	20240529	22500	52.67	20240517	41500	-17.23	20240529	18560	85.08	20231023	2.85	N	388720	500	44 억	122923	N	N	45	N	N
25	20240529	091241	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	39250	1400	2	3.70	39942616450	996322	189.89	40400	41500	38200	49200	26500	37850	40090.07	1.38	-88170	38916	38382	37316	36782	35716	38650	37050	45	11350	500	28000	50	1	8937846	3508	-52.40	10.06	12	11.15	-749.00	3903.00	41500	20240529	-5.42	18560	20231023	111.48	41500	-5.42	20240529	22500	74.44	20240517	41500	-5.42	20240529	18560	111.48	20231023	2.85	N	388720	500	44 억	122923	N	N	45	N	N
26	20240528	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	19646846300	523043	115.63	36800	37850	36250	37850	20450	29150	37561.42	1.51	12619	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	5.85	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	45	N	N
27	20240528	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	19516869400	519609	114.87	36800	37850	36250	37850	20450	29150	37560.68	1.51	10520	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	5.81	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	71	N	N
28	20240528	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	19008014000	506165	111.90	36800	37850	36250	37850	20450	29150	37553.00	1.51	10520	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	5.66	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	71	N	N
29	20240528	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	18875841800	502673	111.13	36800	37850	36250	37850	20450	29150	37550.94	1.51	10520	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	5.62	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	71	N	N
30	20240528	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	18672663000	497305	109.94	36800	37850	36250	37850	20450	29150	37547.71	1.51	10520	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	5.56	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	71	N	N
31	20240528	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	18096056100	482071	106.58	36800	37850	36250	37850	20450	29150	37538.16	1.51	10520	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	5.39	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	71	N	N
32	20240528	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	17155597150	457224	101.08	36800	37850	36250	37850	20450	29150	37521.21	1.51	10520	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	5.12	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	71	N	N
33	20240528	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	8700	1	29.85	13348984800	356653	78.85	36800	37850	36250	37850	20450	29150	37428.49	1.51	-11823	32716	30932	29466	27682	26216	31825	28575	45	8700	500	21570	50	1	8937846	3383	-50.53	9.70	12	3.99	-749.00	3903.00	37900	20240401	-0.13	18560	20231023	103.93	37900	-0.13	20240401	22500	68.22	20240517	37900	-0.13	20240401	18560	103.93	20231023	2.87	N	388720	500	44 억	134671	N	N	71	N	N
34	20240527	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29150	1800	2	6.58	13460556150	450800	430.79	28000	31250	28000	35550	19150	27350	29859.86	0.95	49450	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2605	-38.92	7.47	12	5.04	-749.00	3903.00	37900	20240401	-23.09	18560	20231023	57.06	37900	-23.09	20240401	22500	29.56	20240517	37900	-23.09	20240401	18560	57.06	20231023	2.92	N	388720	500	44 억	85225	N	N	71	N	N
35	20240527	151239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28950	1600	2	5.85	13349442850	446984	427.15	28000	31250	28000	35550	19150	27350	29865.59	0.95	49892	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2588	-38.65	7.42	12	5.00	-749.00	3903.00	37900	20240401	-23.61	18560	20231023	55.98	37900	-23.61	20240401	22500	28.67	20240517	37900	-23.61	20240401	18560	55.98	20231023	2.92	N	388720	500	44 억	85225	N	N	361	N	N
36	20240527	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29100	1750	2	6.40	12455614100	416002	397.54	28000	31250	28000	35550	19150	27350	29941.24	0.95	48375	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2601	-38.85	7.46	12	4.65	-749.00	3903.00	37900	20240401	-23.22	18560	20231023	56.79	37900	-23.22	20240401	22500	29.33	20240517	37900	-23.22	20240401	18560	56.79	20231023	2.92	N	388720	500	44 억	85225	N	N	361	N	N
37	20240527	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29100	1750	2	6.40	12134904900	405006	387.03	28000	31250	28000	35550	19150	27350	29962.28	0.95	48560	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2601	-38.85	7.46	12	4.53	-749.00	3903.00	37900	20240401	-23.22	18560	20231023	56.79	37900	-23.22	20240401	22500	29.33	20240517	37900	-23.22	20240401	18560	56.79	20231023	2.92	N	388720	500	44 억	85225	N	N	361	N	N
38	20240527	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29350	2000	2	7.31	11785208550	393053	375.61	28000	31250	28000	35550	19150	27350	29983.76	0.95	50992	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2623	-39.19	7.52	12	4.40	-749.00	3903.00	37900	20240401	-22.56	18560	20231023	58.14	37900	-22.56	20240401	22500	30.44	20240517	37900	-22.56	20240401	18560	58.14	20231023	2.92	N	388720	500	44 억	85225	N	N	361	N	N
39	20240527	111234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29400	2050	2	7.50	11056185850	368269	351.93	28000	31250	28000	35550	19150	27350	30022.04	0.95	53934	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2628	-39.25	7.53	12	4.12	-749.00	3903.00	37900	20240401	-22.43	18560	20231023	58.41	37900	-22.43	20240401	22500	30.67	20240517	37900	-22.43	20240401	18560	58.41	20231023	2.92	N	388720	500	44 억	85225	N	N	361	N	N
40	20240527	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29650	2300	2	8.41	10442539150	347527	332.10	28000	31250	28000	35550	19150	27350	30048.14	0.95	51025	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2650	-39.59	7.60	12	3.89	-749.00	3903.00	37900	20240401	-21.77	18560	20231023	59.75	37900	-21.77	20240401	22500	31.78	20240517	37900	-21.77	20240401	18560	59.75	20231023	2.92	N	388720	500	44 억	85225	N	N	361	N	N
41	20240527	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30750	3400	2	12.43	4554544550	152867	146.08	28000	30800	28000	35550	19150	27350	29794.16	0.95	20109	28450	27900	27100	26550	25750	28175	26825	45	8200	500	20230	50	1	8937846	2748	-41.05	7.88	12	1.71	-749.00	3903.00	37900	20240401	-18.87	18560	20231023	65.68	37900	-18.87	20240401	22500	36.67	20240517	37900	-18.87	20240401	18560	65.68	20231023	2.92	N	388720	500	44 억	85225	N	N	361	N	N
42	20240524	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27350	850	2	3.21	2824321500	104038	150.78	26500	27650	26300	34450	18550	26500	27146.87	0.85	8217	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2445	-36.52	7.01	12	1.16	-749.00	3903.00	37900	20240401	-27.84	18560	20231023	47.36	37900	-27.84	20240401	22500	21.56	20240517	37900	-27.84	20240401	18560	47.36	20231023	2.89	N	388720	500	44 억	76274	N	N	361	N	N
43	20240524	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27300	800	2	3.02	2673295000	98521	142.78	26500	27650	26300	34450	18550	26500	27134.27	0.85	8568	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2440	-36.45	6.99	12	1.10	-749.00	3903.00	37900	20240401	-27.97	18560	20231023	47.09	37900	-27.97	20240401	22500	21.33	20240517	37900	-27.97	20240401	18560	47.09	20231023	2.89	N	388720	500	44 억	76274	N	N	26	N	N
44	20240524	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27450	950	2	3.58	2322073400	85716	124.22	26500	27650	26300	34450	18550	26500	27090.31	0.85	8786	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2453	-36.65	7.03	12	0.96	-749.00	3903.00	37900	20240401	-27.57	18560	20231023	47.90	37900	-27.57	20240401	22500	22.00	20240517	37900	-27.57	20240401	18560	47.90	20231023	2.89	N	388720	500	44 억	76274	N	N	26	N	N
45	20240524	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	550	2	2.08	1686511650	62570	90.68	26500	27400	26300	34450	18550	26500	26954.00	0.85	5989	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2418	-36.11	6.93	12	0.70	-749.00	3903.00	37900	20240401	-28.63	18560	20231023	45.74	37900	-28.63	20240401	22500	20.22	20240517	37900	-28.63	20240401	18560	45.74	20231023	2.89	N	388720	500	44 억	76274	N	N	26	N	N
46	20240524	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	550	2	2.08	1358781900	50529	73.23	26500	27300	26300	34450	18550	26500	26891.13	0.85	3663	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2418	-36.11	6.93	12	0.57	-749.00	3903.00	37900	20240401	-28.63	18560	20231023	45.74	37900	-28.63	20240401	22500	20.22	20240517	37900	-28.63	20240401	18560	45.74	20231023	2.89	N	388720	500	44 억	76274	N	N	26	N	N
47	20240524	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27150	650	2	2.45	1202812100	44789	64.91	26500	27200	26300	34450	18550	26500	26855.08	0.85	4364	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2427	-36.25	6.96	12	0.50	-749.00	3903.00	37900	20240401	-28.36	18560	20231023	46.28	37900	-28.36	20240401	22500	20.67	20240517	37900	-28.36	20240401	18560	46.28	20231023	2.89	N	388720	500	44 억	76274	N	N	26	N	N
48	20240524	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26650	150	2	0.57	949192100	35383	51.28	26500	27150	26300	34450	18550	26500	26826.22	0.85	3319	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2382	-35.58	6.83	12	0.40	-749.00	3903.00	37900	20240401	-29.68	18560	20231023	43.59	37900	-29.68	20240401	22500	18.44	20240517	37900	-29.68	20240401	18560	43.59	20231023	2.89	N	388720	500	44 억	76274	N	N	26	N	N
49	20240524	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	300	2	1.13	313519900	11690	16.94	26500	27150	26300	34450	18550	26500	26819.50	0.85	-1720	27433	26966	26183	25716	24933	27200	25950	45	7950	500	19610	50	1	8937846	2395	-35.78	6.87	12	0.13	-749.00	3903.00	37900	20240401	-29.29	18560	20231023	44.40	37900	-29.29	20240401	22500	19.11	20240517	37900	-29.29	20240401	18560	44.40	20231023	2.89	N	388720	500	44 억	76274	N	N	26	N	N
50	20240523	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	950	2	3.72	1802237750	68747	87.66	25600	26650	25400	33200	17900	25550	26215.40	0.77	7733	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2369	-35.38	6.79	12	0.77	-749.00	3903.00	37900	20240401	-30.08	18560	20231023	42.78	37900	-30.08	20240401	22500	17.78	20240517	37900	-30.08	20240401	18560	42.78	20231023	2.83	N	388720	500	44 억	68735	N	N	26	N	N
51	20240523	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	900	2	3.52	1590300350	60746	77.46	25600	26650	25400	33200	17900	25550	26179.51	0.77	4730	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2364	-35.31	6.78	12	0.68	-749.00	3903.00	37900	20240401	-30.21	18560	20231023	42.51	37900	-30.21	20240401	22500	17.56	20240517	37900	-30.21	20240401	18560	42.51	20231023	2.83	N	388720	500	44 억	68735	N	N	74	N	N
52	20240523	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	650	2	2.54	1268009150	48499	61.84	25600	26650	25400	33200	17900	25550	26145.06	0.77	-1219	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2342	-34.98	6.71	12	0.54	-749.00	3903.00	37900	20240401	-30.87	18560	20231023	41.16	37900	-30.87	20240401	22500	16.44	20240517	37900	-30.87	20240401	18560	41.16	20231023	2.83	N	388720	500	44 억	68735	N	N	74	N	N
53	20240523	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25950	400	2	1.57	1044495100	39916	50.90	25600	26650	25400	33200	17900	25550	26167.33	0.77	-4716	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2319	-34.65	6.65	12	0.45	-749.00	3903.00	37900	20240401	-31.53	18560	20231023	39.82	37900	-31.53	20240401	22500	15.33	20240517	37900	-31.53	20240401	18560	39.82	20231023	2.83	N	388720	500	44 억	68735	N	N	74	N	N
54	20240523	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25900	350	2	1.37	918215100	35066	44.72	25600	26650	25400	33200	17900	25550	26185.34	0.77	-3209	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2315	-34.58	6.64	12	0.39	-749.00	3903.00	37900	20240401	-31.66	18560	20231023	39.55	37900	-31.66	20240401	22500	15.11	20240517	37900	-31.66	20240401	18560	39.55	20231023	2.83	N	388720	500	44 억	68735	N	N	74	N	N
55	20240523	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	550	2	2.15	850213600	32443	41.37	25600	26650	25400	33200	17900	25550	26206.38	0.77	-2352	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2333	-34.85	6.69	12	0.36	-749.00	3903.00	37900	20240401	-31.13	18560	20231023	40.62	37900	-31.13	20240401	22500	16.00	20240517	37900	-31.13	20240401	18560	40.62	20231023	2.83	N	388720	500	44 억	68735	N	N	74	N	N
56	20240523	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26000	450	2	1.76	795903600	30354	38.71	25600	26650	25400	33200	17900	25550	26220.72	0.77	-2140	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2324	-34.71	6.66	12	0.34	-749.00	3903.00	37900	20240401	-31.40	18560	20231023	40.09	37900	-31.40	20240401	22500	15.56	20240517	37900	-31.40	20240401	18560	40.09	20231023	2.83	N	388720	500	44 억	68735	N	N	74	N	N
57	20240523	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25900	350	2	1.37	160223900	6195	7.90	25600	26200	25400	33200	17900	25550	25863.42	0.77	-1630	27450	26500	25950	25000	24450	26225	24725	45	7650	500	18900	50	1	8937846	2315	-34.58	6.64	12	0.07	-749.00	3903.00	37900	20240401	-31.66	18560	20231023	39.55	37900	-31.66	20240401	22500	15.11	20240517	37900	-31.66	20240401	18560	39.55	20231023	2.83	N	388720	500	44 억	68735	N	N	74	N	N
58	20240522	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25550	-650	5	-2.48	2025073250	77628	102.19	26050	26900	25400	34050	18350	26200	26087.63	0.83	-6920	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2284	-34.11	6.55	12	0.87	-749.00	3903.00	37900	20240401	-32.59	18560	20231023	37.66	37900	-32.59	20240401	22500	13.56	20240517	37900	-32.59	20240401	18560	37.66	20231023	2.85	N	388720	500	44 억	74112	N	N	74	N	N
59	20240522	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25600	-600	5	-2.29	1963573900	75225	99.02	26050	26900	25400	34050	18350	26200	26102.54	0.83	-7040	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2288	-34.18	6.56	12	0.84	-749.00	3903.00	37900	20240401	-32.45	18560	20231023	37.93	37900	-32.45	20240401	22500	13.78	20240517	37900	-32.45	20240401	18560	37.93	20231023	2.85	N	388720	500	44 억	74112	N	N	312	N	N
60	20240522	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25500	-700	5	-2.67	1792930500	68576	90.27	26050	26900	25400	34050	18350	26200	26145.08	0.83	-3971	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2279	-34.05	6.53	12	0.77	-749.00	3903.00	37900	20240401	-32.72	18560	20231023	37.39	37900	-32.72	20240401	22500	13.33	20240517	37900	-32.72	20240401	18560	37.39	20231023	2.85	N	388720	500	44 억	74112	N	N	312	N	N
61	20240522	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25600	-600	5	-2.29	1677004900	64040	84.30	26050	26900	25400	34050	18350	26200	26186.81	0.83	-3122	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2288	-34.18	6.56	12	0.72	-749.00	3903.00	37900	20240401	-32.45	18560	20231023	37.93	37900	-32.45	20240401	22500	13.78	20240517	37900	-32.45	20240401	18560	37.93	20231023	2.85	N	388720	500	44 억	74112	N	N	312	N	N
62	20240522	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25800	-400	5	-1.53	1418366700	53926	70.99	26050	26900	25500	34050	18350	26200	26302.29	0.83	-2758	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2306	-34.45	6.61	12	0.60	-749.00	3903.00	37900	20240401	-31.93	18560	20231023	39.01	37900	-31.93	20240401	22500	14.67	20240517	37900	-31.93	20240401	18560	39.01	20231023	2.85	N	388720	500	44 억	74112	N	N	312	N	N
63	20240522	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	50	2	0.19	1247289100	47337	62.31	26050	26900	25500	34050	18350	26200	26349.47	0.83	-2105	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2346	-35.05	6.73	12	0.53	-749.00	3903.00	37900	20240401	-30.74	18560	20231023	41.43	37900	-30.74	20240401	22500	16.67	20240517	37900	-30.74	20240401	18560	41.43	20231023	2.85	N	388720	500	44 억	74112	N	N	312	N	N
64	20240522	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26300	100	2	0.38	952810600	36081	47.50	26050	26900	25500	34050	18350	26200	26408.15	0.83	-151	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2351	-35.11	6.74	12	0.40	-749.00	3903.00	37900	20240401	-30.61	18560	20231023	41.70	37900	-30.61	20240401	22500	16.89	20240517	37900	-30.61	20240401	18560	41.70	20231023	2.85	N	388720	500	44 억	74112	N	N	312	N	N
65	20240522	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25900	-300	5	-1.15	90225300	3500	4.61	26050	26200	25500	34050	18350	26200	25765.63	0.83	1115	27433	26816	25983	25366	24533	27125	25675	45	7850	500	19380	50	1	8937846	2315	-34.58	6.64	12	0.04	-749.00	3903.00	37900	20240401	-31.66	18560	20231023	39.55	37900	-31.66	20240401	22500	15.11	20240517	37900	-31.66	20240401	18560	39.55	20231023	2.85	N	388720	500	44 억	74112	N	N	312	N	N
66	20240521	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	-50	5	-0.19	1962304850	75736	15.56	25800	26600	25150	34100	18400	26250	25908.84	0.78	4973	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2342	-34.98	6.71	12	0.85	-749.00	3903.00	37900	20240401	-30.87	18560	20231023	41.16	37900	-30.87	20240401	22500	16.44	20240517	37900	-30.87	20240401	18560	41.16	20231023	2.85	N	388720	500	44 억	69649	N	N	312	N	N
67	20240521	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-150	5	-0.57	1880170150	72589	14.91	25800	26600	25150	34100	18400	26250	25901.58	0.78	5464	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2333	-34.85	6.69	12	0.81	-749.00	3903.00	37900	20240401	-31.13	18560	20231023	40.62	37900	-31.13	20240401	22500	16.00	20240517	37900	-31.13	20240401	18560	40.62	20231023	2.85	N	388720	500	44 억	69649	N	N	114	N	N
68	20240521	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-150	5	-0.57	1683365850	65091	13.37	25800	26600	25150	34100	18400	26250	25861.72	0.78	7925	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2333	-34.85	6.69	12	0.73	-749.00	3903.00	37900	20240401	-31.13	18560	20231023	40.62	37900	-31.13	20240401	22500	16.00	20240517	37900	-31.13	20240401	18560	40.62	20231023	2.85	N	388720	500	44 억	69649	N	N	114	N	N
69	20240521	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26300	50	2	0.19	1533813750	59401	12.20	25800	26600	25150	34100	18400	26250	25821.34	0.78	9627	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2351	-35.11	6.74	12	0.66	-749.00	3903.00	37900	20240401	-30.61	18560	20231023	41.70	37900	-30.61	20240401	22500	16.89	20240517	37900	-30.61	20240401	18560	41.70	20231023	2.85	N	388720	500	44 억	69649	N	N	114	N	N
70	20240521	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26350	100	2	0.38	1385753300	53766	11.05	25800	26600	25150	34100	18400	26250	25773.78	0.78	11344	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2355	-35.18	6.75	12	0.60	-749.00	3903.00	37900	20240401	-30.47	18560	20231023	41.97	37900	-30.47	20240401	22500	17.11	20240517	37900	-30.47	20240401	18560	41.97	20231023	2.85	N	388720	500	44 억	69649	N	N	114	N	N
71	20240521	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25950	-300	5	-1.14	1052538150	41058	8.44	25800	26000	25150	34100	18400	26250	25635.38	0.78	12567	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2319	-34.65	6.65	12	0.46	-749.00	3903.00	37900	20240401	-31.53	18560	20231023	39.82	37900	-31.53	20240401	22500	15.33	20240517	37900	-31.53	20240401	18560	39.82	20231023	2.85	N	388720	500	44 억	69649	N	N	114	N	N
72	20240521	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25650	-600	5	-2.29	928033250	36221	7.44	25800	26000	25150	34100	18400	26250	25621.40	0.78	12529	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2293	-34.25	6.57	12	0.41	-749.00	3903.00	37900	20240401	-32.32	18560	20231023	38.20	37900	-32.32	20240401	22500	14.00	20240517	37900	-32.32	20240401	18560	38.20	20231023	2.85	N	388720	500	44 억	69649	N	N	114	N	N
73	20240521	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25600	-650	5	-2.48	503709250	19693	4.05	25800	26000	25150	34100	18400	26250	25578.05	0.78	6831	32650	29450	26800	23600	20950	31050	25200	45	7850	500	19420	50	1	8937846	2288	-34.18	6.56	12	0.22	-749.00	3903.00	37900	20240401	-32.45	18560	20231023	37.93	37900	-32.45	20240401	22500	13.78	20240517	37900	-32.45	20240401	18560	37.93	20231023	2.85	N	388720	500	44 억	69649	N	N	114	N	N
74	20240517	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23800	-1450	5	-5.74	3108240350	133074	461.31	24950	24950	22500	32800	17700	25250	23357.07	1.32	-29812	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2127	-31.78	6.10	12	1.49	-749.00	3903.00	37900	20240401	-37.20	18560	20231023	28.23	37900	-37.20	20240401	22500	5.78	20240517	37900	-37.20	20240401	18560	28.23	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
75	20240517	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23900	-1350	5	-5.35	3008882250	128911	446.88	24950	24950	22500	32800	17700	25250	23340.77	1.32	-28625	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2136	-31.91	6.12	12	1.44	-749.00	3903.00	37900	20240401	-36.94	18560	20231023	28.77	37900	-36.94	20240401	22500	6.22	20240517	37900	-36.94	20240401	18560	28.77	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
76	20240517	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23850	-1400	5	-5.54	2858906300	122610	425.04	24950	24950	22500	32800	17700	25250	23317.07	1.32	-26647	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2132	-31.84	6.11	12	1.37	-749.00	3903.00	37900	20240401	-37.07	18560	20231023	28.50	37900	-37.07	20240401	22500	6.00	20240517	37900	-37.07	20240401	18560	28.50	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
77	20240517	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23700	-1550	5	-6.14	2620430350	112611	390.37	24950	24950	22500	32800	17700	25250	23269.75	1.32	-24779	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2118	-31.64	6.07	12	1.26	-749.00	3903.00	37900	20240401	-37.47	18560	20231023	27.69	37900	-37.47	20240401	22500	5.33	20240517	37900	-37.47	20240401	18560	27.69	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
78	20240517	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	-1750	5	-6.93	2509955700	107927	374.14	24950	24950	22500	32800	17700	25250	23256.05	1.32	-23882	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2100	-31.38	6.02	12	1.21	-749.00	3903.00	37900	20240401	-37.99	18560	20231023	26.62	37900	-37.99	20240401	22500	4.44	20240517	37900	-37.99	20240401	18560	26.62	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
79	20240517	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23600	-1650	5	-6.53	2358488000	101522	351.93	24950	24950	22500	32800	17700	25250	23231.30	1.32	-21573	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2109	-31.51	6.05	12	1.14	-749.00	3903.00	37900	20240401	-37.73	18560	20231023	27.16	37900	-37.73	20240401	22500	4.89	20240517	37900	-37.73	20240401	18560	27.16	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
80	20240517	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23150	-2100	5	-8.32	2000682550	86301	299.17	24950	24950	22500	32800	17700	25250	23182.61	1.32	-18805	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2069	-30.91	5.93	12	0.97	-749.00	3903.00	37900	20240401	-38.92	18560	20231023	24.73	37900	-38.92	20240401	22500	2.89	20240517	37900	-38.92	20240401	18560	24.73	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
81	20240517	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23900	-1350	5	-5.35	246143950	10153	35.20	24950	24950	23800	32800	17700	25250	24243.47	1.32	-1175	25950	25600	25300	24950	24650	25450	24800	45	7550	500	18680	50	1	8937846	2136	-31.91	6.12	12	0.11	-749.00	3903.00	37900	20240401	-36.94	18560	20231023	28.77	37900	-36.94	20240401	23800	0.42	20240517	37900	-36.94	20240401	18560	28.77	20231023	2.98	N	388720	500	44 억	117871	N	N	16	N	N
82	20240516	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-100	5	-0.39	723232150	28583	87.80	25450	25650	25000	32950	17750	25350	25302.88	1.37	-4805	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2257	-33.71	6.47	12	0.32	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.02	N	388720	500	44 억	122623	N	N	16	N	N
83	20240516	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25150	-200	5	-0.79	663362100	26192	80.46	25450	25650	25000	32950	17750	25350	25326.90	1.37	-4590	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2248	-33.58	6.44	12	0.29	-749.00	3903.00	37900	20240401	-33.64	18560	20231023	35.51	37900	-33.64	20240401	23850	5.45	20240205	37900	-33.64	20240401	18560	35.51	20231023	3.02	N	388720	500	44 억	122623	N	N	0	N	N
84	20240516	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	-150	5	-0.59	570363950	22487	69.08	25450	25650	25050	32950	17750	25350	25364.16	1.37	-4729	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2252	-33.64	6.46	12	0.25	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.02	N	388720	500	44 억	122623	N	N	0	N	N
85	20240516	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25150	-200	5	-0.79	519234550	20459	62.85	25450	25650	25050	32950	17750	25350	25379.27	1.37	-4405	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2248	-33.58	6.44	12	0.23	-749.00	3903.00	37900	20240401	-33.64	18560	20231023	35.51	37900	-33.64	20240401	23850	5.45	20240205	37900	-33.64	20240401	18560	35.51	20231023	3.02	N	388720	500	44 억	122623	N	N	0	N	N
86	20240516	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25050	-300	5	-1.18	490041000	19297	59.28	25450	25650	25050	32950	17750	25350	25394.67	1.37	-4573	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2239	-33.44	6.42	12	0.22	-749.00	3903.00	37900	20240401	-33.91	18560	20231023	34.97	37900	-33.91	20240401	23850	5.03	20240205	37900	-33.91	20240401	18560	34.97	20231023	3.02	N	388720	500	44 억	122623	N	N	0	N	N
87	20240516	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-100	5	-0.39	407467150	16015	49.20	25450	25650	25200	32950	17750	25350	25442.84	1.37	-4497	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2257	-33.71	6.47	12	0.18	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.02	N	388720	500	44 억	122623	N	N	0	N	N
88	20240516	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-100	5	-0.39	353780550	13887	42.66	25450	25650	25250	32950	17750	25350	25475.66	1.37	-4852	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2257	-33.71	6.47	12	0.16	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.02	N	388720	500	44 억	122623	N	N	0	N	N
89	20240516	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25400	50	2	0.20	101378550	3989	12.25	25450	25500	25300	32950	17750	25350	25414.53	1.37	-30	26016	25682	25116	24782	24216	25850	24950	45	7600	500	18750	50	1	8937846	2270	-33.91	6.51	12	0.04	-749.00	3903.00	37900	20240401	-32.98	18560	20231023	36.85	37900	-32.98	20240401	23850	6.50	20240205	37900	-32.98	20240401	18560	36.85	20231023	3.02	N	388720	500	44 억	122623	N	N	0	N	N
90	20240514	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	700	2	2.84	812728850	32478	135.54	24950	25450	24550	32000	17300	24650	25022.83	1.36	971	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2266	-33.85	6.50	12	0.36	-749.00	3903.00	37900	20240401	-33.11	18560	20231023	36.58	37900	-33.11	20240401	23850	6.29	20240205	37900	-33.11	20240401	18560	36.58	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
91	20240514	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	550	2	2.23	767693100	30697	128.11	24950	25450	24550	32000	17300	24650	25008.73	1.36	1030	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2252	-33.64	6.46	12	0.34	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
92	20240514	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25300	650	2	2.64	496263650	19965	83.32	24950	25300	24550	32000	17300	24650	24856.68	1.36	2038	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2261	-33.78	6.48	12	0.22	-749.00	3903.00	37900	20240401	-33.25	18560	20231023	36.31	37900	-33.25	20240401	23850	6.08	20240205	37900	-33.25	20240401	18560	36.31	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
93	20240514	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	100	2	0.41	260991800	10572	44.12	24950	24950	24550	32000	17300	24650	24687.08	1.36	-955	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2212	-33.04	6.34	12	0.12	-749.00	3903.00	37900	20240401	-34.70	18560	20231023	33.35	37900	-34.70	20240401	23850	3.77	20240205	37900	-34.70	20240401	18560	33.35	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
94	20240514	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	50	2	0.20	246493950	9986	41.67	24950	24950	24550	32000	17300	24650	24683.95	1.36	-642	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2208	-32.98	6.33	12	0.11	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
95	20240514	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	50	2	0.20	201984450	8184	34.15	24950	24950	24550	32000	17300	24650	24680.41	1.36	-218	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2208	-32.98	6.33	12	0.09	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
96	20240514	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	100	2	0.41	160099800	6493	27.10	24950	24950	24550	32000	17300	24650	24657.29	1.36	280	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2212	-33.04	6.34	12	0.07	-749.00	3903.00	37900	20240401	-34.70	18560	20231023	33.35	37900	-34.70	20240401	23850	3.77	20240205	37900	-34.70	20240401	18560	33.35	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
97	20240514	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	50	2	0.20	15643250	632	2.64	24950	24950	24650	32000	17300	24650	24751.98	1.36	-331	25483	25066	24783	24366	24083	25275	24575	45	7350	500	18240	50	1	8937846	2208	-32.98	6.33	12	0.01	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.03	N	388720	500	44 억	121768	N	N	0	N	N
98	20240513	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	150	2	0.61	592344650	23962	40.76	24500	25200	24500	31850	17150	24500	24720.17	1.38	-1847	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2203	-32.91	6.32	12	0.27	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
99	20240513	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	150	2	0.61	540962450	21879	37.22	24500	25200	24500	31850	17150	24500	24725.19	1.38	-2085	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2203	-32.91	6.32	12	0.24	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
100	20240513	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	300	2	1.22	504908800	20421	34.74	24500	25200	24500	31850	17150	24500	24724.98	1.38	-2302	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2217	-33.11	6.35	12	0.23	-749.00	3903.00	37900	20240401	-34.56	18560	20231023	33.62	37900	-34.56	20240401	23850	3.98	20240205	37900	-34.56	20240401	18560	33.62	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
101	20240513	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	150	2	0.61	422475450	17079	29.05	24500	25200	24500	31850	17150	24500	24736.54	1.38	-2222	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2203	-32.91	6.32	12	0.19	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
102	20240513	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	250	2	1.02	375263750	15165	25.80	24500	25200	24500	31850	17150	24500	24745.38	1.38	-1918	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2212	-33.04	6.34	12	0.17	-749.00	3903.00	37900	20240401	-34.70	18560	20231023	33.35	37900	-34.70	20240401	23850	3.77	20240205	37900	-34.70	20240401	18560	33.35	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
103	20240513	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	150	2	0.61	343413950	13875	23.60	24500	25200	24500	31850	17150	24500	24750.55	1.38	-2541	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2203	-32.91	6.32	12	0.16	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
104	20240513	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	150	2	0.61	301660000	12181	20.72	24500	25200	24500	31850	17150	24500	24764.80	1.38	-1840	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2203	-32.91	6.32	12	0.14	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
105	20240513	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24850	350	2	1.43	76288600	3096	5.27	24500	24900	24500	31850	17150	24500	24641.02	1.38	-1495	25900	25200	24850	24150	23800	25025	23975	45	7350	500	18130	50	1	8937846	2221	-33.18	6.37	12	0.03	-749.00	3903.00	37900	20240401	-34.43	18560	20231023	33.89	37900	-34.43	20240401	23850	4.19	20240205	37900	-34.43	20240401	18560	33.89	20231023	3.02	N	388720	500	44 억	123615	N	N	81	N	N
106	20240510	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24500	-150	5	-0.61	1457256250	58564	233.18	25100	25550	24500	32000	17300	24650	24883.15	1.56	-16014	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2190	-32.71	6.28	12	0.66	-749.00	3903.00	37900	20240401	-35.36	18560	20231023	32.00	37900	-35.36	20240401	23850	2.73	20240205	37900	-35.36	20240401	18560	32.00	20231023	3.01	N	388720	500	44 억	139616	N	N	81	N	N
107	20240510	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-50	5	-0.20	1278384250	51273	204.15	25100	25550	24550	32000	17300	24650	24932.89	1.56	-13578	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2199	-32.84	6.30	12	0.57	-749.00	3903.00	37900	20240401	-35.09	18560	20231023	32.54	37900	-35.09	20240401	23850	3.14	20240205	37900	-35.09	20240401	18560	32.54	20231023	3.01	N	388720	500	44 억	139616	N	N	218	N	N
108	20240510	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	0	3	0.00	1075197050	43020	171.29	25100	25550	24600	32000	17300	24650	24992.96	1.56	-7677	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2203	-32.91	6.32	12	0.48	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.01	N	388720	500	44 억	139616	N	N	218	N	N
109	20240510	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	50	2	0.20	1016480900	40644	161.83	25100	25550	24600	32000	17300	24650	25009.37	1.56	-6555	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2208	-32.98	6.33	12	0.45	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.01	N	388720	500	44 억	139616	N	N	218	N	N
110	20240510	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	50	2	0.20	944569800	37731	150.23	25100	25550	24600	32000	17300	24650	25034.32	1.56	-6940	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2208	-32.98	6.33	12	0.42	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.01	N	388720	500	44 억	139616	N	N	218	N	N
111	20240510	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	100	2	0.41	817807800	32589	129.76	25100	25550	24700	32000	17300	24650	25094.60	1.56	-3616	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2212	-33.04	6.34	12	0.36	-749.00	3903.00	37900	20240401	-34.70	18560	20231023	33.35	37900	-34.70	20240401	23850	3.77	20240205	37900	-34.70	20240401	18560	33.35	20231023	3.01	N	388720	500	44 억	139616	N	N	218	N	N
112	20240510	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	250	2	1.01	696865950	27708	110.32	25100	25550	24850	32000	17300	24650	25150.35	1.56	-2719	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2226	-33.24	6.38	12	0.31	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.01	N	388720	500	44 억	139616	N	N	218	N	N
113	20240510	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	600	2	2.43	298634900	11798	46.98	25100	25550	25000	32000	17300	24650	25312.33	1.56	1898	25283	24966	24783	24466	24283	25125	24625	45	7350	500	18240	50	1	8937846	2257	-33.71	6.47	12	0.13	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.01	N	388720	500	44 억	139616	N	N	218	N	N
114	20240509	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	-300	5	-1.20	618236750	25001	79.36	24600	25100	24600	32400	17500	24950	24728.48	1.66	-8504	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2203	-32.91	6.32	12	0.28	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.06	N	388720	500	44 억	148134	N	N	218	N	N
115	20240509	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	-250	5	-1.00	566174400	22892	72.67	24600	25100	24600	32400	17500	24950	24732.41	1.66	-7734	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2208	-32.98	6.33	12	0.26	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.06	N	388720	500	44 억	148134	N	N	7	N	N
116	20240509	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	-200	5	-0.80	382567150	15452	49.05	24600	25100	24600	32400	17500	24950	24758.42	1.66	-5640	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2212	-33.04	6.34	12	0.17	-749.00	3903.00	37900	20240401	-34.70	18560	20231023	33.35	37900	-34.70	20240401	23850	3.77	20240205	37900	-34.70	20240401	18560	33.35	20231023	3.06	N	388720	500	44 억	148134	N	N	7	N	N
117	20240509	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-50	5	-0.20	344246200	13905	44.14	24600	25100	24600	32400	17500	24950	24757.01	1.66	-4850	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2226	-33.24	6.38	12	0.16	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.06	N	388720	500	44 억	148134	N	N	7	N	N
118	20240509	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	-200	5	-0.80	314453700	12706	40.33	24600	25100	24600	32400	17500	24950	24748.44	1.66	-4249	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2212	-33.04	6.34	12	0.14	-749.00	3903.00	37900	20240401	-34.70	18560	20231023	33.35	37900	-34.70	20240401	23850	3.77	20240205	37900	-34.70	20240401	18560	33.35	20231023	3.06	N	388720	500	44 억	148134	N	N	7	N	N
119	20240509	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	-200	5	-0.80	263962500	10668	33.86	24600	25100	24600	32400	17500	24950	24743.39	1.66	-3729	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2212	-33.04	6.34	12	0.12	-749.00	3903.00	37900	20240401	-34.70	18560	20231023	33.35	37900	-34.70	20240401	23850	3.77	20240205	37900	-34.70	20240401	18560	33.35	20231023	3.06	N	388720	500	44 억	148134	N	N	7	N	N
120	20240509	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-50	5	-0.20	213648600	8637	27.42	24600	25100	24600	32400	17500	24950	24736.44	1.66	-3265	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2226	-33.24	6.38	12	0.10	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.06	N	388720	500	44 억	148134	N	N	7	N	N
121	20240509	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	-250	5	-1.00	73266750	2962	9.40	24600	25100	24600	32400	17500	24950	24735.57	1.66	-832	26183	25566	25183	24566	24183	25375	24375	45	7450	500	18460	50	1	8937846	2208	-32.98	6.33	12	0.03	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.06	N	388720	500	44 억	148134	N	N	7	N	N
122	20240508	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-750	5	-2.92	787261550	31424	75.55	25700	25800	24800	33400	18000	25700	25052.94	1.83	-15663	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2230	-33.31	6.39	12	0.35	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.08	N	388720	500	44 억	163694	N	N	7	N	N
123	20240508	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-750	5	-2.92	752169900	30019	72.17	25700	25800	24800	33400	18000	25700	25056.46	1.83	-14476	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2230	-33.31	6.39	12	0.34	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.08	N	388720	500	44 억	163694	N	N	0	N	N
124	20240508	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	-700	5	-2.72	702596050	28032	67.39	25700	25800	24800	33400	18000	25700	25064.07	1.83	-13796	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2234	-33.38	6.41	12	0.31	-749.00	3903.00	37900	20240401	-34.04	18560	20231023	34.70	37900	-34.04	20240401	23850	4.82	20240205	37900	-34.04	20240401	18560	34.70	20231023	3.08	N	388720	500	44 억	163694	N	N	0	N	N
125	20240508	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-800	5	-3.11	630728450	25149	60.46	25700	25800	24800	33400	18000	25700	25079.66	1.83	-12516	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2226	-33.24	6.38	12	0.28	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.08	N	388720	500	44 억	163694	N	N	0	N	N
126	20240508	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25050	-650	5	-2.53	485609500	19322	46.45	25700	25800	24800	33400	18000	25700	25132.47	1.83	-7925	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2239	-33.44	6.42	12	0.22	-749.00	3903.00	37900	20240401	-33.91	18560	20231023	34.97	37900	-33.91	20240401	23850	5.03	20240205	37900	-33.91	20240401	18560	34.97	20231023	3.08	N	388720	500	44 억	163694	N	N	0	N	N
127	20240508	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	-700	5	-2.72	437950600	17416	41.87	25700	25800	24800	33400	18000	25700	25146.45	1.83	-6635	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2234	-33.38	6.41	12	0.19	-749.00	3903.00	37900	20240401	-34.04	18560	20231023	34.70	37900	-34.04	20240401	23850	4.82	20240205	37900	-34.04	20240401	18560	34.70	20231023	3.08	N	388720	500	44 억	163694	N	N	0	N	N
128	20240508	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	-700	5	-2.72	395627050	15722	37.80	25700	25800	24800	33400	18000	25700	25163.91	1.83	-5925	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2234	-33.38	6.41	12	0.18	-749.00	3903.00	37900	20240401	-34.04	18560	20231023	34.70	37900	-34.04	20240401	23850	4.82	20240205	37900	-34.04	20240401	18560	34.70	20231023	3.08	N	388720	500	44 억	163694	N	N	0	N	N
129	20240508	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	-350	5	-1.36	76033000	3002	7.22	25700	25800	25200	33400	18000	25700	25327.45	1.83	1223	26566	26132	25466	25032	24366	26350	25250	45	7700	500	19010	50	1	8937846	2266	-33.85	6.50	12	0.03	-749.00	3903.00	37900	20240401	-33.11	18560	20231023	36.58	37900	-33.11	20240401	23850	6.29	20240205	37900	-33.11	20240401	18560	36.58	20231023	3.08	N	388720	500	44 억	163694	N	N	0	N	N
130	20240503	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	50	2	0.20	392512200	15703	63.14	24900	25300	24850	32350	17450	24900	24996.05	1.82	-2669	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2230	-33.31	6.39	12	0.18	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.04	N	388720	500	44 억	162455	N	N	14	N	N
131	20240503	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	0	3	0.00	341764300	13668	54.96	24900	25300	24850	32350	17450	24900	25004.70	1.82	-2434	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2226	-33.24	6.38	12	0.15	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.04	N	388720	500	44 억	162455	N	N	0	N	N
132	20240503	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	0	3	0.00	293292200	11724	47.14	24900	25300	24850	32350	17450	24900	25016.39	1.82	-2120	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2226	-33.24	6.38	12	0.13	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.04	N	388720	500	44 억	162455	N	N	0	N	N
133	20240503	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	0	3	0.00	264577450	10571	42.50	24900	25300	24850	32350	17450	24900	25028.61	1.82	-1795	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2226	-33.24	6.38	12	0.12	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.04	N	388720	500	44 억	162455	N	N	0	N	N
134	20240503	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	50	2	0.20	223998950	8942	35.95	24900	25300	24850	32350	17450	24900	25050.21	1.82	-1499	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2230	-33.31	6.39	12	0.10	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.04	N	388720	500	44 억	162455	N	N	0	N	N
135	20240503	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	50	2	0.20	192506750	7678	30.87	24900	25300	24850	32350	17450	24900	25072.51	1.82	-1374	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2230	-33.31	6.39	12	0.09	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.04	N	388720	500	44 억	162455	N	N	0	N	N
136	20240503	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25300	400	2	1.61	116486650	4646	18.68	24900	25300	24850	32350	17450	24900	25072.46	1.82	843	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2261	-33.78	6.48	12	0.05	-749.00	3903.00	37900	20240401	-33.25	18560	20231023	36.31	37900	-33.25	20240401	23850	6.08	20240205	37900	-33.25	20240401	18560	36.31	20231023	3.04	N	388720	500	44 억	162455	N	N	0	N	N
137	20240503	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25050	150	2	0.60	29940850	1201	4.83	24900	25050	24850	32350	17450	24900	24929.93	1.82	354	25500	25200	25000	24700	24500	25100	24600	45	7450	500	18420	50	1	8937846	2239	-33.44	6.42	12	0.01	-749.00	3903.00	37900	20240401	-33.91	18560	20231023	34.97	37900	-33.91	20240401	23850	5.03	20240205	37900	-33.91	20240401	18560	34.97	20231023	3.04	N	388720	500	44 억	162455	N	N	0	N	N
138	20240502	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-400	5	-1.58	613667100	24604	93.70	25200	25300	24800	32850	17750	25300	24941.81	1.88	-5288	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2226	-33.24	6.38	12	0.28	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N
139	20240502	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	-500	5	-1.98	564026350	22609	86.11	25200	25300	24800	32850	17750	25300	24946.98	1.88	-4679	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2217	-33.11	6.35	12	0.25	-749.00	3903.00	37900	20240401	-34.56	18560	20231023	33.62	37900	-34.56	20240401	23850	3.98	20240205	37900	-34.56	20240401	18560	33.62	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N
140	20240502	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-400	5	-1.58	445338700	17833	67.92	25200	25300	24800	32850	17750	25300	24972.73	1.88	-1980	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2226	-33.24	6.38	12	0.20	-749.00	3903.00	37900	20240401	-34.30	18560	20231023	34.16	37900	-34.30	20240401	23850	4.40	20240205	37900	-34.30	20240401	18560	34.16	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N
141	20240502	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25050	-250	5	-0.99	256822950	10275	39.13	25200	25300	24850	32850	17750	25300	24994.93	1.88	-1744	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2239	-33.44	6.42	12	0.11	-749.00	3903.00	37900	20240401	-33.91	18560	20231023	34.97	37900	-33.91	20240401	23850	5.03	20240205	37900	-33.91	20240401	18560	34.97	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N
142	20240502	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-50	5	-0.20	231154700	9251	35.23	25200	25300	24850	32850	17750	25300	24987.00	1.88	-980	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2257	-33.71	6.47	12	0.10	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N
143	20240502	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24850	-450	5	-1.78	181185100	7261	27.65	25200	25200	24850	32850	17750	25300	24953.19	1.88	-656	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2221	-33.18	6.37	12	0.08	-749.00	3903.00	37900	20240401	-34.43	18560	20231023	33.89	37900	-34.43	20240401	23850	4.19	20240205	37900	-34.43	20240401	18560	33.89	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N
144	20240502	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	-300	5	-1.19	91829700	3674	13.99	25200	25200	24900	32850	17750	25300	24994.47	1.88	-461	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2234	-33.38	6.41	12	0.04	-749.00	3903.00	37900	20240401	-34.04	18560	20231023	34.70	37900	-34.04	20240401	23850	4.82	20240205	37900	-34.04	20240401	18560	34.70	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N
145	20240502	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-350	5	-1.38	33717500	1347	5.13	25200	25200	24900	32850	17750	25300	25031.55	1.88	-550	25900	25600	25200	24900	24500	25750	25050	45	7550	500	18720	50	1	8937846	2230	-33.31	6.39	12	0.02	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.02	N	388720	500	44 억	167743	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History