KissMeData/452160/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-70	5	-0.69	1262466840	123870	33.94	10190	10480	10040	13260	7140	10200	10192.42	0.99	-14076	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	974	-36.57	2.70	12	1.29	-277.00	3755.00	22500	20231124	-54.98	8950	20240229	13.18	20550	-50.71	20240415	8950	13.18	20240229	22500	-54.98	20231124	8950	13.18	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
3	20240531	151349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-130	5	-1.27	1140633790	111793	30.63	10190	10480	10060	13260	7140	10200	10203.10	0.99	-8425	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	968	-36.35	2.68	12	1.16	-277.00	3755.00	22500	20231124	-55.24	8950	20240229	12.51	20550	-51.00	20240415	8950	12.51	20240229	22500	-55.24	20231124	8950	12.51	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
4	20240531	141346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-20	5	-0.20	857461520	83750	22.95	10190	10480	10070	13260	7140	10200	10238.52	0.99	-2478	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	979	-36.75	2.71	12	0.87	-277.00	3755.00	22500	20231124	-54.76	8950	20240229	13.74	20550	-50.46	20240415	8950	13.74	20240229	22500	-54.76	20231124	8950	13.74	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
5	20240531	131349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-20	5	-0.20	754813120	73642	20.18	10190	10480	10070	13260	7140	10200	10250.02	0.99	-2082	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	979	-36.75	2.71	12	0.77	-277.00	3755.00	22500	20231124	-54.76	8950	20240229	13.74	20550	-50.46	20240415	8950	13.74	20240229	22500	-54.76	20231124	8950	13.74	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
6	20240531	121351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	0	3	0.00	723455590	70560	19.34	10190	10480	10070	13260	7140	10200	10253.34	0.99	-590	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	981	-36.82	2.72	12	0.73	-277.00	3755.00	22500	20231124	-54.67	8950	20240229	13.97	20550	-50.36	20240415	8950	13.97	20240229	22500	-54.67	20231124	8950	13.97	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
7	20240531	111347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-40	5	-0.39	649818010	63335	17.36	10190	10480	10070	13260	7140	10200	10260.37	0.99	50	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	977	-36.68	2.71	12	0.66	-277.00	3755.00	22500	20231124	-54.84	8950	20240229	13.52	20550	-50.56	20240415	8950	13.52	20240229	22500	-54.84	20231124	8950	13.52	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
8	20240531	101338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-70	5	-0.69	561413370	54638	14.97	10190	10480	10070	13260	7140	10200	10275.67	0.99	1653	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	974	-36.57	2.70	12	0.57	-277.00	3755.00	22500	20231124	-54.98	8950	20240229	13.18	20550	-50.71	20240415	8950	13.18	20240229	22500	-54.98	20231124	8950	13.18	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
9	20240531	091352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	210	2	2.06	232585490	22456	6.15	10190	10480	10190	13260	7140	10200	10360.08	0.99	6590	11433	10816	10413	9796	9393	10615	9595	19	3060	100	6120	10	1	9617527	1001	-37.58	2.77	12	0.23	-277.00	3755.00	22500	20231124	-53.73	8950	20240229	16.31	20550	-49.34	20240415	8950	16.31	20240229	22500	-53.73	20231124	8950	16.31	20240229	0.88	N	452160	100	19 억	95138	N	N	N	N
10	20240530	161342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-220	5	-2.11	3828630600	362358	98.69	10500	11030	10010	13540	7300	10420	10567.75	1.25	-24878	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	981	-36.82	2.72	12	3.77	-277.00	3755.00	22500	20231124	-54.67	8950	20240229	13.97	20550	-50.36	20240415	8950	13.97	20240229	22500	-54.67	20231124	8950	13.97	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
11	20240530	151342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-270	5	-2.59	3756619170	355282	96.77	10500	11030	10010	13540	7300	10420	10574.09	1.25	-23388	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	976	-36.64	2.70	12	3.69	-277.00	3755.00	22500	20231124	-54.89	8950	20240229	13.41	20550	-50.61	20240415	8950	13.41	20240229	22500	-54.89	20231124	8950	13.41	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
12	20240530	141341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-310	5	-2.98	3634563460	343169	93.47	10500	11030	10010	13540	7300	10420	10591.71	1.25	-19061	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	972	-36.50	2.69	12	3.57	-277.00	3755.00	22500	20231124	-55.07	8950	20240229	12.96	20550	-50.80	20240415	8950	12.96	20240229	22500	-55.07	20231124	8950	12.96	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
13	20240530	131342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-310	5	-2.98	3382211630	318089	86.64	10500	11030	10050	13540	7300	10420	10633.62	1.25	-13420	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	972	-36.50	2.69	12	3.31	-277.00	3755.00	22500	20231124	-55.07	8950	20240229	12.96	20550	-50.80	20240415	8950	12.96	20240229	22500	-55.07	20231124	8950	12.96	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
14	20240530	121339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-270	5	-2.59	3252721900	305301	83.15	10500	11030	10050	13540	7300	10420	10654.97	1.25	-7658	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	976	-36.64	2.70	12	3.17	-277.00	3755.00	22500	20231124	-54.89	8950	20240229	13.41	20550	-50.61	20240415	8950	13.41	20240229	22500	-54.89	20231124	8950	13.41	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
15	20240530	111341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-120	5	-1.15	2862461380	266938	72.70	10500	11030	10290	13540	7300	10420	10724.53	1.25	-6768	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	991	-37.18	2.74	12	2.78	-277.00	3755.00	22500	20231124	-54.22	8950	20240229	15.08	20550	-49.88	20240415	8950	15.08	20240229	22500	-54.22	20231124	8950	15.08	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
16	20240530	101344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	250	2	2.40	2254749710	208838	56.88	10500	11030	10460	13540	7300	10420	10798.57	1.25	1022	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	1026	-38.52	2.84	12	2.17	-277.00	3755.00	22500	20231124	-52.58	8950	20240229	19.22	20550	-48.08	20240415	8950	19.22	20240229	22500	-52.58	20231124	8950	19.22	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
17	20240530	091343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	410	2	3.93	631605020	59204	16.12	10500	10850	10460	13540	7300	10420	10672.83	1.25	8157	11280	10850	10420	9990	9560	11065	10205	19	3120	100	6250	10	1	9617527	1042	-39.10	2.88	12	0.62	-277.00	3755.00	22500	20231124	-51.87	8950	20240229	21.01	20550	-47.30	20240415	8950	21.01	20240229	22500	-51.87	20231124	8950	21.01	20240229	0.74	N	452160	100	19 억	120331	N	N	N	N
18	20240529	161330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	280	2	2.76	3748242070	360822	335.05	10200	10850	9990	13180	7100	10140	10387.40	1.25	1011	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	1002	-37.62	2.77	12	3.75	-277.00	3755.00	22500	20231124	-53.69	8950	20240229	16.42	20550	-49.29	20240415	8950	16.42	20240229	22500	-53.69	20231124	8950	16.42	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
19	20240529	151332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	200	2	1.97	3560361530	342763	318.28	10200	10850	9990	13180	7100	10140	10387.24	1.25	2440	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	994	-37.33	2.75	12	3.56	-277.00	3755.00	22500	20231124	-54.04	8950	20240229	15.53	20550	-49.68	20240415	8950	15.53	20240229	22500	-54.04	20231124	8950	15.53	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
20	20240529	141331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	200	2	1.97	3237923930	311693	289.43	10200	10850	9990	13180	7100	10140	10388.18	1.25	2639	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	994	-37.33	2.75	12	3.24	-277.00	3755.00	22500	20231124	-54.04	8950	20240229	15.53	20550	-49.68	20240415	8950	15.53	20240229	22500	-54.04	20231124	8950	15.53	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
21	20240529	131334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	0	3	0.00	715201660	70457	65.43	10200	10310	9990	13180	7100	10140	10150.90	1.25	-9069	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	975	-36.61	2.70	12	0.73	-277.00	3755.00	22500	20231124	-54.93	8950	20240229	13.30	20550	-50.66	20240415	8950	13.30	20240229	22500	-54.93	20231124	8950	13.30	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
22	20240529	121332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-30	5	-0.30	638629290	62884	58.39	10200	10310	9990	13180	7100	10140	10155.67	1.25	-9201	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	972	-36.50	2.69	12	0.65	-277.00	3755.00	22500	20231124	-55.07	8950	20240229	12.96	20550	-50.80	20240415	8950	12.96	20240229	22500	-55.07	20231124	8950	12.96	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
23	20240529	111333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	40	2	0.39	532788810	52438	48.69	10200	10310	9990	13180	7100	10140	10160.36	1.25	-7217	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	979	-36.75	2.71	12	0.55	-277.00	3755.00	22500	20231124	-54.76	8950	20240229	13.74	20550	-50.46	20240415	8950	13.74	20240229	22500	-54.76	20231124	8950	13.74	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
24	20240529	101323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	10	2	0.10	458657930	45153	41.93	10200	10310	9990	13180	7100	10140	10157.86	1.25	-6434	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	976	-36.64	2.70	12	0.47	-277.00	3755.00	22500	20231124	-54.89	8950	20240229	13.41	20550	-50.61	20240415	8950	13.41	20240229	22500	-54.89	20231124	8950	13.41	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
25	20240529	091327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-130	5	-1.28	103955500	10330	9.59	10200	10210	10000	13180	7100	10140	10063.46	1.25	-2901	10526	10332	10206	10012	9886	10270	9950	19	3040	100	6080	10	1	9617527	963	-36.14	2.67	12	0.11	-277.00	3755.00	22500	20231124	-55.51	8950	20240229	11.84	20550	-51.29	20240415	8950	11.84	20240229	22500	-55.51	20231124	8950	11.84	20240229	0.35	N	452160	100	19 억	120153	N	N	N	N
26	20240528	161322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-190	5	-1.84	1083465690	106372	41.43	10400	10400	10080	13420	7240	10330	10185.71	1.31	-5522	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	975	-36.61	2.70	12	1.11	-277.00	3755.00	22500	20231124	-54.93	8950	20240229	13.30	20550	-50.66	20240415	8950	13.30	20240229	22500	-54.93	20231124	8950	13.30	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
27	20240528	151324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-220	5	-2.13	1020212870	100131	39.00	10400	10400	10080	13420	7240	10330	10188.78	1.31	-6282	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	972	-36.50	2.69	12	1.04	-277.00	3755.00	22500	20231124	-55.07	8950	20240229	12.96	20550	-50.80	20240415	8950	12.96	20240229	22500	-55.07	20231124	8950	12.96	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
28	20240528	141327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-100	5	-0.97	814019610	79786	31.07	10400	10400	10080	13420	7240	10330	10202.54	1.31	-5876	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	984	-36.93	2.72	12	0.83	-277.00	3755.00	22500	20231124	-54.53	8950	20240229	14.30	20550	-50.22	20240415	8950	14.30	20240229	22500	-54.53	20231124	8950	14.30	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
29	20240528	131322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-150	5	-1.45	667097580	65282	25.42	10400	10400	10120	13420	7240	10330	10218.71	1.31	-7716	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	979	-36.75	2.71	12	0.68	-277.00	3755.00	22500	20231124	-54.76	8950	20240229	13.74	20550	-50.46	20240415	8950	13.74	20240229	22500	-54.76	20231124	8950	13.74	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
30	20240528	121323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-140	5	-1.36	533075140	52098	20.29	10400	10400	10170	13420	7240	10330	10232.16	1.31	-8699	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	980	-36.79	2.71	12	0.54	-277.00	3755.00	22500	20231124	-54.71	8950	20240229	13.85	20550	-50.41	20240415	8950	13.85	20240229	22500	-54.71	20231124	8950	13.85	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
31	20240528	111307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-150	5	-1.45	416611310	40687	15.85	10400	10400	10170	13420	7240	10330	10239.42	1.31	-10084	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	979	-36.75	2.71	12	0.42	-277.00	3755.00	22500	20231124	-54.76	8950	20240229	13.74	20550	-50.46	20240415	8950	13.74	20240229	22500	-54.76	20231124	8950	13.74	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
32	20240528	101321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-130	5	-1.26	299559170	29204	11.37	10400	10400	10170	13420	7240	10330	10257.47	1.31	-8394	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	981	-36.82	2.72	12	0.30	-277.00	3755.00	22500	20231124	-54.67	8950	20240229	13.97	20550	-50.36	20240415	8950	13.97	20240229	22500	-54.67	20231124	8950	13.97	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
33	20240528	091325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-80	5	-0.77	156002440	15141	5.90	10400	10400	10200	13420	7240	10330	10303.31	1.31	-5275	11536	10932	10496	9892	9456	10715	9675	19	3090	100	6190	10	1	9617527	986	-37.00	2.73	12	0.16	-277.00	3755.00	22500	20231124	-54.44	8950	20240229	14.53	20550	-50.12	20240415	8950	14.53	20240229	22500	-54.44	20231124	8950	14.53	20240229	0.25	N	452160	100	19 억	126231	N	N	N	N
34	20240527	161306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	-620	5	-5.66	2626575350	254759	163.66	11080	11100	10060	14230	7670	10950	10309.97	1.29	1576	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	993	-37.29	2.75	12	2.65	-277.00	3755.00	22500	20231124	-54.09	8950	20240229	15.42	20550	-49.73	20240415	8950	15.42	20240229	22500	-54.09	20231124	8950	15.42	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
35	20240527	151325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-760	5	-6.94	2454506760	238049	152.93	11080	11100	10060	14230	7670	10950	10310.93	1.29	-1999	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	980	-36.79	2.71	12	2.48	-277.00	3755.00	22500	20231124	-54.71	8950	20240229	13.85	20550	-50.41	20240415	8950	13.85	20240229	22500	-54.71	20231124	8950	13.85	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
36	20240527	141321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-820	5	-7.49	2246717760	217548	139.76	11080	11100	10060	14230	7670	10950	10327.46	1.29	115	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	974	-36.57	2.70	12	2.26	-277.00	3755.00	22500	20231124	-54.98	8950	20240229	13.18	20550	-50.71	20240415	8950	13.18	20240229	22500	-54.98	20231124	8950	13.18	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
37	20240527	131321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-850	5	-7.76	2037328230	196875	126.48	11080	11100	10060	14230	7670	10950	10348.33	1.29	-4072	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	971	-36.46	2.69	12	2.05	-277.00	3755.00	22500	20231124	-55.11	8950	20240229	12.85	20550	-50.85	20240415	8950	12.85	20240229	22500	-55.11	20231124	8950	12.85	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
38	20240527	121320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-850	5	-7.76	1935529790	186810	120.01	11080	11100	10060	14230	7670	10950	10360.95	1.29	-2557	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	971	-36.46	2.69	12	1.94	-277.00	3755.00	22500	20231124	-55.11	8950	20240229	12.85	20550	-50.85	20240415	8950	12.85	20240229	22500	-55.11	20231124	8950	12.85	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
39	20240527	111320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-830	5	-7.58	1644930530	158035	101.53	11080	11100	10080	14230	7670	10950	10408.65	1.29	-383	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	973	-36.53	2.70	12	1.64	-277.00	3755.00	22500	20231124	-55.02	8950	20240229	13.07	20550	-50.75	20240415	8950	13.07	20240229	22500	-55.02	20231124	8950	13.07	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
40	20240527	101317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-590	5	-5.39	1456979940	139679	89.73	11080	11100	10080	14230	7670	10950	10430.92	1.29	6127	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	996	-37.40	2.76	12	1.45	-277.00	3755.00	22500	20231124	-53.96	8950	20240229	15.75	20550	-49.59	20240415	8950	15.75	20240229	22500	-53.96	20231124	8950	15.75	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
41	20240527	091321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	-80	5	-0.73	163086940	14837	9.53	11080	11100	10850	14230	7670	10950	10991.91	1.29	-1420	11943	11446	11063	10566	10183	11255	10375	19	3280	100	6570	10	1	9617527	1045	-39.24	2.89	12	0.15	-277.00	3755.00	22500	20231124	-51.69	8950	20240229	21.45	20550	-47.10	20240415	8950	21.45	20240229	22500	-51.69	20231124	8950	21.45	20240229	0.28	N	452160	100	19 억	123947	N	N	N	N
42	20240524	161204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-620	5	-5.36	1689621450	153968	312.05	11380	11560	10680	15040	8100	11570	10973.87	1.20	8710	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1053	-39.53	2.92	12	1.60	-277.00	3755.00	22500	20231124	-51.33	8950	20240229	22.35	20550	-46.72	20240415	8950	22.35	20240229	22500	-51.33	20231124	8950	22.35	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
43	20240524	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	-750	5	-6.48	1597196210	145511	294.91	11380	11560	10680	15040	8100	11570	10976.46	1.20	8909	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1041	-39.06	2.88	12	1.51	-277.00	3755.00	22500	20231124	-51.91	8950	20240229	20.89	20550	-47.35	20240415	8950	20.89	20240229	22500	-51.91	20231124	8950	20.89	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
44	20240524	141213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	-740	5	-6.40	1511104950	137569	278.81	11380	11560	10680	15040	8100	11570	10984.34	1.20	9396	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1042	-39.10	2.88	12	1.43	-277.00	3755.00	22500	20231124	-51.87	8950	20240229	21.01	20550	-47.30	20240415	8950	21.01	20240229	22500	-51.87	20231124	8950	21.01	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
45	20240524	131207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10840	-730	5	-6.31	1375750440	125115	253.57	11380	11560	10680	15040	8100	11570	10995.89	1.20	6365	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1043	-39.13	2.89	12	1.30	-277.00	3755.00	22500	20231124	-51.82	8950	20240229	21.12	20550	-47.25	20240415	8950	21.12	20240229	22500	-51.82	20231124	8950	21.12	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
46	20240524	121209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	-700	5	-6.05	1250679080	113536	230.10	11380	11560	10680	15040	8100	11570	11015.70	1.20	4412	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1045	-39.24	2.89	12	1.18	-277.00	3755.00	22500	20231124	-51.69	8950	20240229	21.45	20550	-47.10	20240415	8950	21.45	20240229	22500	-51.69	20231124	8950	21.45	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
47	20240524	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	-610	5	-5.27	688302520	61574	124.79	11380	11560	10960	15040	8100	11570	11178.46	1.20	3268	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1054	-39.57	2.92	12	0.64	-277.00	3755.00	22500	20231124	-51.29	8950	20240229	22.46	20550	-46.67	20240415	8950	22.46	20240229	22500	-51.29	20231124	8950	22.46	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
48	20240524	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-370	5	-3.20	290103110	25711	52.11	11380	11560	11190	15040	8100	11570	11283.23	1.20	7637	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1077	-40.43	2.98	12	0.27	-277.00	3755.00	22500	20231124	-50.22	8950	20240229	25.14	20550	-45.50	20240415	8950	25.14	20240229	22500	-50.22	20231124	8950	25.14	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
49	20240524	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-250	5	-2.16	95519030	8401	17.03	11380	11560	11310	15040	8100	11570	11369.96	1.20	3578	12016	11792	11576	11352	11136	11905	11465	19	3470	100	6940	10	1	9617527	1089	-40.87	3.01	12	0.09	-277.00	3755.00	22500	20231124	-49.69	8950	20240229	26.48	20550	-44.91	20240415	8950	26.48	20240229	22500	-49.69	20231124	8950	26.48	20240229	0.23	N	452160	100	19 억	115139	N	N	N	N
50	20240523	161206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11570	-130	5	-1.11	564218540	48924	143.82	11520	11800	11360	15210	8190	11700	11531.81	1.16	4000	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1113	-41.77	3.08	12	0.51	-277.00	3755.00	22500	20231124	-48.58	8950	20240229	29.27	20550	-43.70	20240415	8950	29.27	20240229	22500	-48.58	20231124	8950	29.27	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
51	20240523	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	-270	5	-2.31	527532160	45747	134.48	11520	11800	11360	15210	8190	11700	11531.02	1.16	4439	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1099	-41.26	3.04	12	0.48	-277.00	3755.00	22500	20231124	-49.20	8950	20240229	27.71	20550	-44.38	20240415	8950	27.71	20240229	22500	-49.20	20231124	8950	27.71	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
52	20240523	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	-190	5	-1.62	419882020	36349	106.85	11520	11800	11380	15210	8190	11700	11550.86	1.16	2636	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1107	-41.55	3.07	12	0.38	-277.00	3755.00	22500	20231124	-48.84	8950	20240229	28.60	20550	-43.99	20240415	8950	28.60	20240229	22500	-48.84	20231124	8950	28.60	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
53	20240523	131211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	-90	5	-0.77	359288040	31108	91.45	11520	11800	11380	15210	8190	11700	11549.05	1.16	4915	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1117	-41.91	3.09	12	0.32	-277.00	3755.00	22500	20231124	-48.40	8950	20240229	29.72	20550	-43.50	20240415	8950	29.72	20240229	22500	-48.40	20231124	8950	29.72	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
54	20240523	121205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	-150	5	-1.28	326330440	28258	83.07	11520	11800	11380	15210	8190	11700	11547.53	1.16	4490	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1111	-41.70	3.08	12	0.29	-277.00	3755.00	22500	20231124	-48.67	8950	20240229	29.05	20550	-43.80	20240415	8950	29.05	20240229	22500	-48.67	20231124	8950	29.05	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
55	20240523	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	-100	5	-0.85	308056650	26682	78.43	11520	11800	11380	15210	8190	11700	11544.71	1.16	4645	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1116	-41.88	3.09	12	0.28	-277.00	3755.00	22500	20231124	-48.44	8950	20240229	29.61	20550	-43.55	20240415	8950	29.61	20240229	22500	-48.44	20231124	8950	29.61	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
56	20240523	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	-150	5	-1.28	296112470	25647	75.39	11520	11800	11380	15210	8190	11700	11544.89	1.16	4655	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1111	-41.70	3.08	12	0.27	-277.00	3755.00	22500	20231124	-48.67	8950	20240229	29.05	20550	-43.80	20240415	8950	29.05	20240229	22500	-48.67	20231124	8950	29.05	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
57	20240523	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-250	5	-2.14	180122020	15603	45.87	11520	11800	11390	15210	8190	11700	11542.72	1.16	1704	12233	11966	11813	11546	11393	11890	11470	19	3510	100	7020	10	1	9617527	1101	-41.34	3.05	12	0.16	-277.00	3755.00	22500	20231124	-49.11	8950	20240229	27.93	20550	-44.28	20240415	8950	27.93	20240229	22500	-49.11	20231124	8950	27.93	20240229	0.21	N	452160	100	19 억	111930	N	N	N	N
58	20240522	161155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-400	5	-3.31	394438530	33633	52.58	11880	12080	11660	15730	8470	12100	11727.73	1.24	-7233	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1125	-42.24	3.12	12	0.35	-277.00	3755.00	22500	20231124	-48.00	8950	20240229	30.73	20550	-43.07	20240415	8950	30.73	20240229	22500	-48.00	20231124	8950	30.73	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
59	20240522	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-400	5	-3.31	360649750	30745	48.06	11880	12080	11660	15730	8470	12100	11730.35	1.24	-7005	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1125	-42.24	3.12	12	0.32	-277.00	3755.00	22500	20231124	-48.00	8950	20240229	30.73	20550	-43.07	20240415	8950	30.73	20240229	22500	-48.00	20231124	8950	30.73	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
60	20240522	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-410	5	-3.39	298355330	25420	39.74	11880	12080	11660	15730	8470	12100	11737.03	1.24	-4777	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1124	-42.20	3.11	12	0.26	-277.00	3755.00	22500	20231124	-48.04	8950	20240229	30.61	20550	-43.11	20240415	8950	30.61	20240229	22500	-48.04	20231124	8950	30.61	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
61	20240522	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	-430	5	-3.55	276393910	23540	36.80	11880	12080	11660	15730	8470	12100	11741.46	1.24	-4046	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1122	-42.13	3.11	12	0.24	-277.00	3755.00	22500	20231124	-48.13	8950	20240229	30.39	20550	-43.21	20240415	8950	30.39	20240229	22500	-48.13	20231124	8950	30.39	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
62	20240522	121254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	-310	5	-2.56	225353190	19177	29.98	11880	12080	11660	15730	8470	12100	11751.22	1.24	-2131	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1134	-42.56	3.14	12	0.20	-277.00	3755.00	22500	20231124	-47.60	8950	20240229	31.73	20550	-42.63	20240415	8950	31.73	20240229	22500	-47.60	20231124	8950	31.73	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
63	20240522	111210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-350	5	-2.89	209317510	17814	27.85	11880	12080	11660	15730	8470	12100	11750.17	1.24	-1882	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1130	-42.42	3.13	12	0.19	-277.00	3755.00	22500	20231124	-47.78	8950	20240229	31.28	20550	-42.82	20240415	8950	31.28	20240229	22500	-47.78	20231124	8950	31.28	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
64	20240522	101201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	-340	5	-2.81	180327250	15346	23.99	11880	12080	11660	15730	8470	12100	11750.77	1.24	-2001	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1131	-42.45	3.13	12	0.16	-277.00	3755.00	22500	20231124	-47.73	8950	20240229	31.40	20550	-42.77	20240415	8950	31.40	20240229	22500	-47.73	20231124	8950	31.40	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
65	20240522	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	-250	5	-2.07	25475610	2149	3.36	11880	12080	11730	15730	8470	12100	11854.63	1.24	310	12800	12450	12080	11730	11360	12265	11545	19	3630	100	7260	10	1	9617527	1140	-42.78	3.16	12	0.02	-277.00	3755.00	22500	20231124	-47.33	8950	20240229	32.40	20550	-42.34	20240415	8950	32.40	20240229	22500	-47.33	20231124	8950	32.40	20240229	0.21	N	452160	100	19 억	119156	N	N	N	N
66	20240521	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	-330	5	-2.65	764533180	63861	138.81	12430	12430	11710	16150	8710	12430	11971.67	1.29	-4464	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1164	-43.68	3.22	12	0.66	-277.00	3755.00	22500	20231124	-46.22	8950	20240229	35.20	20550	-41.12	20240415	8950	35.20	20240229	22500	-46.22	20231124	8950	35.20	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
67	20240521	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-660	5	-5.31	695685680	58104	126.30	12430	12430	11710	16150	8710	12430	11973.11	1.29	-4285	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1132	-42.49	3.13	12	0.60	-277.00	3755.00	22500	20231124	-47.69	8950	20240229	31.51	20550	-42.73	20240415	8950	31.51	20240229	22500	-47.69	20231124	8950	31.51	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
68	20240521	141158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	-710	5	-5.71	634032680	52856	114.89	12430	12430	11710	16150	8710	12430	11995.47	1.29	-3642	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1127	-42.31	3.12	12	0.55	-277.00	3755.00	22500	20231124	-47.91	8950	20240229	30.95	20550	-42.97	20240415	8950	30.95	20240229	22500	-47.91	20231124	8950	30.95	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
69	20240521	131157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11920	-510	5	-4.10	475113930	39366	85.57	12430	12430	11870	16150	8710	12430	12069.14	1.29	-4377	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1146	-43.03	3.17	12	0.41	-277.00	3755.00	22500	20231124	-47.02	8950	20240229	33.18	20550	-42.00	20240415	8950	33.18	20240229	22500	-47.02	20231124	8950	33.18	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
70	20240521	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11970	-460	5	-3.70	430877890	35654	77.50	12430	12430	11870	16150	8710	12430	12084.98	1.29	-3969	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1151	-43.21	3.19	12	0.37	-277.00	3755.00	22500	20231124	-46.80	8950	20240229	33.74	20550	-41.75	20240415	8950	33.74	20240229	22500	-46.80	20231124	8950	33.74	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
71	20240521	111155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	-380	5	-3.06	293305700	24167	52.53	12430	12430	12030	16150	8710	12430	12136.62	1.29	-1086	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1159	-43.50	3.21	12	0.25	-277.00	3755.00	22500	20231124	-46.44	8950	20240229	34.64	20550	-41.36	20240415	8950	34.64	20240229	22500	-46.44	20231124	8950	34.64	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
72	20240521	101155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	-240	5	-1.93	155441120	12768	27.75	12430	12430	12080	16150	8710	12430	12174.27	1.29	1976	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1172	-44.01	3.25	12	0.13	-277.00	3755.00	22500	20231124	-45.82	8950	20240229	36.20	20550	-40.68	20240415	8950	36.20	20240229	22500	-45.82	20231124	8950	36.20	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
73	20240521	091150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	-310	5	-2.49	69346010	5700	12.39	12430	12430	12080	16150	8710	12430	12165.97	1.29	-344	12863	12646	12433	12216	12003	12540	12110	19	3720	100	7450	10	1	9617527	1166	-43.75	3.23	12	0.06	-277.00	3755.00	22500	20231124	-46.13	8950	20240229	35.42	20550	-41.02	20240415	8950	35.42	20240229	22500	-46.13	20231124	8950	35.42	20240229	0.22	N	452160	100	19 억	123618	N	N	N	N
74	20240517	161158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12540	-600	5	-4.57	849339570	67489	111.95	13050	13050	12410	17080	9200	13140	12584.87	1.37	-11413	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1206	-45.27	3.34	12	0.70	-277.00	3755.00	22500	20231124	-44.27	8950	20240229	40.11	20550	-38.98	20240415	8950	40.11	20240229	22500	-44.27	20231124	8950	40.11	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
75	20240517	151201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12410	-730	5	-5.56	799937440	63544	105.41	13050	13050	12410	17080	9200	13140	12588.72	1.37	-10812	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1194	-44.80	3.30	12	0.66	-277.00	3755.00	22500	20231124	-44.84	8950	20240229	38.66	20550	-39.61	20240415	8950	38.66	20240229	22500	-44.84	20231124	8950	38.66	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
76	20240517	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12460	-680	5	-5.18	697747470	55339	91.80	13050	13050	12410	17080	9200	13140	12608.60	1.37	-9643	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1198	-44.98	3.32	12	0.58	-277.00	3755.00	22500	20231124	-44.62	8950	20240229	39.22	20550	-39.37	20240415	8950	39.22	20240229	22500	-44.62	20231124	8950	39.22	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
77	20240517	131144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12480	-660	5	-5.02	646212870	51194	84.92	13050	13050	12440	17080	9200	13140	12622.82	1.37	-10121	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1200	-45.05	3.32	12	0.53	-277.00	3755.00	22500	20231124	-44.53	8950	20240229	39.44	20550	-39.27	20240415	8950	39.44	20240229	22500	-44.53	20231124	8950	39.44	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
78	20240517	121143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	-610	5	-4.64	582376520	46082	76.44	13050	13050	12470	17080	9200	13140	12637.83	1.37	-8667	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1205	-45.23	3.34	12	0.48	-277.00	3755.00	22500	20231124	-44.31	8950	20240229	40.00	20550	-39.03	20240415	8950	40.00	20240229	22500	-44.31	20231124	8950	40.00	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
79	20240517	111143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12500	-640	5	-4.87	482615510	38116	63.23	13050	13050	12500	17080	9200	13140	12661.76	1.37	-9181	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1202	-45.13	3.33	12	0.40	-277.00	3755.00	22500	20231124	-44.44	8950	20240229	39.66	20550	-39.17	20240415	8950	39.66	20240229	22500	-44.44	20231124	8950	39.66	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
80	20240517	101135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	-530	5	-4.03	309066530	24308	40.32	13050	13050	12610	17080	9200	13140	12714.60	1.37	-6128	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1213	-45.52	3.36	12	0.25	-277.00	3755.00	22500	20231124	-43.96	8950	20240229	40.89	20550	-38.64	20240415	8950	40.89	20240229	22500	-43.96	20231124	8950	40.89	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
81	20240517	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	-370	5	-2.82	102841200	8024	13.31	13050	13050	12700	17080	9200	13140	12816.70	1.37	-2606	13460	13300	13090	12930	12720	13380	13010	19	3940	100	7880	10	1	9617527	1228	-46.10	3.40	12	0.08	-277.00	3755.00	22500	20231124	-43.24	8950	20240229	42.68	20550	-37.86	20240415	8950	42.68	20240229	22500	-43.24	20231124	8950	42.68	20240229	0.18	N	452160	100	19 억	131334	N	N	N	N
82	20240516	161133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13140	240	2	1.86	787073870	60076	131.32	12890	13250	12880	16770	9030	12900	13100.95	1.27	8656	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1264	-47.44	3.50	12	0.62	-277.00	3755.00	22500	20231124	-41.60	8950	20240229	46.82	20550	-36.06	20240415	8950	46.82	20240229	22500	-41.60	20231124	8950	46.82	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
83	20240516	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13060	160	2	1.24	749851470	57243	125.12	12890	13250	12880	16770	9030	12900	13099.44	1.27	8431	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1256	-47.15	3.48	12	0.60	-277.00	3755.00	22500	20231124	-41.96	8950	20240229	45.92	20550	-36.45	20240415	8950	45.92	20240229	22500	-41.96	20231124	8950	45.92	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
84	20240516	141140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13180	280	2	2.17	683604670	52213	114.13	12890	13250	12880	16770	9030	12900	13092.61	1.27	7529	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1268	-47.58	3.51	12	0.54	-277.00	3755.00	22500	20231124	-41.42	8950	20240229	47.26	20550	-35.86	20240415	8950	47.26	20240229	22500	-41.42	20231124	8950	47.26	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
85	20240516	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	150	2	1.16	642237570	49048	107.21	12890	13250	12880	16770	9030	12900	13094.06	1.27	7041	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1255	-47.11	3.48	12	0.51	-277.00	3755.00	22500	20231124	-42.00	8950	20240229	45.81	20550	-36.50	20240415	8950	45.81	20240229	22500	-42.00	20231124	8950	45.81	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
86	20240516	121130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	230	2	1.78	424584810	32460	70.95	12890	13250	12880	16770	9030	12900	13080.25	1.27	3869	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1263	-47.40	3.50	12	0.34	-277.00	3755.00	22500	20231124	-41.64	8950	20240229	46.70	20550	-36.11	20240415	8950	46.70	20240229	22500	-41.64	20231124	8950	46.70	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
87	20240516	111129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13070	170	2	1.32	340647400	26053	56.95	12890	13250	12880	16770	9030	12900	13075.17	1.27	2188	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1257	-47.18	3.48	12	0.27	-277.00	3755.00	22500	20231124	-41.91	8950	20240229	46.03	20550	-36.40	20240415	8950	46.03	20240229	22500	-41.91	20231124	8950	46.03	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
88	20240516	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13020	120	2	0.93	256823220	19662	42.98	12890	13250	12880	16770	9030	12900	13061.91	1.27	3485	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1252	-47.00	3.47	12	0.20	-277.00	3755.00	22500	20231124	-42.13	8950	20240229	45.47	20550	-36.64	20240415	8950	45.47	20240229	22500	-42.13	20231124	8950	45.47	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
89	20240516	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	20	2	0.16	42989660	3328	7.27	12890	13000	12890	16770	9030	12900	12917.57	1.27	-18	13300	13100	13000	12800	12700	13050	12750	19	3870	100	7740	10	1	9617527	1243	-46.64	3.44	12	0.03	-277.00	3755.00	22500	20231124	-42.58	8950	20240229	44.36	20550	-37.13	20240415	8950	44.36	20240229	22500	-42.58	20231124	8950	44.36	20240229	0.16	N	452160	100	19 억	122240	N	N	N	N
90	20240514	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	-280	5	-2.12	585716060	45094	92.01	13180	13200	12900	17130	9230	13180	12989.05	1.37	-9705	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1241	-46.57	3.44	12	0.47	-277.00	3755.00	22500	20231124	-42.67	8950	20240229	44.13	20550	-37.23	20240415	8950	44.13	20240229	22500	-42.67	20231124	8950	44.13	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
91	20240514	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-180	5	-1.37	464024250	35679	72.80	13180	13200	12920	17130	9230	13180	13005.53	1.37	-7606	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1250	-46.93	3.46	12	0.37	-277.00	3755.00	22500	20231124	-42.22	8950	20240229	45.25	20550	-36.74	20240415	8950	45.25	20240229	22500	-42.22	20231124	8950	45.25	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
92	20240514	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12990	-190	5	-1.44	377763920	29062	59.30	13180	13200	12920	17130	9230	13180	12998.55	1.37	-10468	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1249	-46.90	3.46	12	0.30	-277.00	3755.00	22500	20231124	-42.27	8950	20240229	45.14	20550	-36.79	20240415	8950	45.14	20240229	22500	-42.27	20231124	8950	45.14	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
93	20240514	131149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-180	5	-1.37	333825520	25681	52.40	13180	13200	12920	17130	9230	13180	12998.93	1.37	-8933	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1250	-46.93	3.46	12	0.27	-277.00	3755.00	22500	20231124	-42.22	8950	20240229	45.25	20550	-36.74	20240415	8950	45.25	20240229	22500	-42.22	20231124	8950	45.25	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
94	20240514	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	-220	5	-1.67	285525630	21955	44.80	13180	13200	12920	17130	9230	13180	13005.04	1.37	-8931	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1246	-46.79	3.45	12	0.23	-277.00	3755.00	22500	20231124	-42.40	8950	20240229	44.80	20550	-36.93	20240415	8950	44.80	20240229	22500	-42.40	20231124	8950	44.80	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
95	20240514	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12940	-240	5	-1.82	261407280	20094	41.00	13180	13200	12920	17130	9230	13180	13009.22	1.37	-8713	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1245	-46.71	3.45	12	0.21	-277.00	3755.00	22500	20231124	-42.49	8950	20240229	44.58	20550	-37.03	20240415	8950	44.58	20240229	22500	-42.49	20231124	8950	44.58	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
96	20240514	101144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13010	-170	5	-1.29	153304370	11754	23.98	13180	13200	12920	17130	9230	13180	13042.74	1.37	-4334	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1251	-46.97	3.46	12	0.12	-277.00	3755.00	22500	20231124	-42.18	8950	20240229	45.36	20550	-36.69	20240415	8950	45.36	20240229	22500	-42.18	20231124	8950	45.36	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
97	20240514	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	-130	5	-0.99	58025470	4433	9.05	13180	13200	12920	17130	9230	13180	13089.44	1.37	-2526	13480	13330	13040	12890	12600	13405	12965	19	3950	100	7900	10	1	9617527	1255	-47.11	3.48	12	0.05	-277.00	3755.00	22500	20231124	-42.00	8950	20240229	45.81	20550	-36.50	20240415	8950	45.81	20240229	22500	-42.00	20231124	8950	45.81	20240229	0.28	N	452160	100	19 억	131636	N	N	N	N
98	20240513	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13180	70	2	0.53	616165830	47302	52.04	13130	13190	12750	17040	9180	13110	13025.36	1.35	1604	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1268	-47.58	3.51	12	0.49	-277.00	3755.00	22500	20231124	-41.42	8950	20240229	47.26	20550	-35.86	20240415	8950	47.26	20240229	22500	-41.42	20231124	8950	47.26	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
99	20240513	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13120	10	2	0.08	561368850	43131	47.45	13130	13190	12750	17040	9180	13110	13015.43	1.35	1928	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1262	-47.36	3.49	12	0.45	-277.00	3755.00	22500	20231124	-41.69	8950	20240229	46.59	20550	-36.16	20240415	8950	46.59	20240229	22500	-41.69	20231124	8950	46.59	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
100	20240513	141146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-110	5	-0.84	416976520	32115	35.33	13130	13130	12750	17040	9180	13110	12983.85	1.35	-2518	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1250	-46.93	3.46	12	0.33	-277.00	3755.00	22500	20231124	-42.22	8950	20240229	45.25	20550	-36.74	20240415	8950	45.25	20240229	22500	-42.22	20231124	8950	45.25	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
101	20240513	131139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	-240	5	-1.83	352730400	27162	29.88	13130	13130	12750	17040	9180	13110	12986.16	1.35	-3861	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1238	-46.46	3.43	12	0.28	-277.00	3755.00	22500	20231124	-42.80	8950	20240229	43.80	20550	-37.37	20240415	8950	43.80	20240229	22500	-42.80	20231124	8950	43.80	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
102	20240513	121143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12990	-120	5	-0.92	279919760	21525	23.68	13130	13130	12750	17040	9180	13110	13004.39	1.35	-2350	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1249	-46.90	3.46	12	0.22	-277.00	3755.00	22500	20231124	-42.27	8950	20240229	45.14	20550	-36.79	20240415	8950	45.14	20240229	22500	-42.27	20231124	8950	45.14	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
103	20240513	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	-60	5	-0.46	256931630	19761	21.74	13130	13130	12750	17040	9180	13110	13001.94	1.35	-3373	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1255	-47.11	3.48	12	0.21	-277.00	3755.00	22500	20231124	-42.00	8950	20240229	45.81	20550	-36.50	20240415	8950	45.81	20240229	22500	-42.00	20231124	8950	45.81	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
104	20240513	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13070	-40	5	-0.31	188271720	14468	15.92	13130	13130	12750	17040	9180	13110	13012.96	1.35	-2595	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1257	-47.18	3.48	12	0.15	-277.00	3755.00	22500	20231124	-41.91	8950	20240229	46.03	20550	-36.40	20240415	8950	46.03	20240229	22500	-41.91	20231124	8950	46.03	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
105	20240513	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13060	-50	5	-0.38	63328980	4840	5.32	13130	13130	13000	17040	9180	13110	13084.49	1.35	-1935	13583	13346	13063	12826	12543	13205	12685	19	3930	100	7860	10	1	9617527	1256	-47.15	3.48	12	0.05	-277.00	3755.00	22500	20231124	-41.96	8950	20240229	45.92	20550	-36.45	20240415	8950	45.92	20240229	22500	-41.96	20231124	8950	45.92	20240229	0.25	N	452160	100	19 억	130230	N	N	N	N
106	20240510	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13110	30	2	0.23	1159343660	89790	69.34	13300	13300	12780	17000	9160	13080	12911.70	1.28	7188	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1261	-47.33	3.49	12	0.93	-277.00	3755.00	22500	20231124	-41.73	8950	20240229	46.48	20550	-36.20	20240415	8950	46.48	20240229	22500	-41.73	20231124	8950	46.48	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
107	20240510	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13030	-50	5	-0.38	1092756450	84688	65.40	13300	13300	12780	17000	9160	13080	12903.32	1.28	8162	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1253	-47.04	3.47	12	0.88	-277.00	3755.00	22500	20231124	-42.09	8950	20240229	45.59	20550	-36.59	20240415	8950	45.59	20240229	22500	-42.09	20231124	8950	45.59	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
108	20240510	141122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	0	3	0.00	1008669290	78236	60.41	13300	13300	12780	17000	9160	13080	12892.65	1.28	7771	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1258	-47.22	3.48	12	0.81	-277.00	3755.00	22500	20231124	-41.87	8950	20240229	46.15	20550	-36.35	20240415	8950	46.15	20240229	22500	-41.87	20231124	8950	46.15	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
109	20240510	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	-230	5	-1.76	898904640	69818	53.91	13300	13300	12780	17000	9160	13080	12874.97	1.28	8017	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1236	-46.39	3.42	12	0.73	-277.00	3755.00	22500	20231124	-42.89	8950	20240229	43.58	20550	-37.47	20240415	8950	43.58	20240229	22500	-42.89	20231124	8950	43.58	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
110	20240510	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12840	-240	5	-1.83	838924520	65149	50.31	13300	13300	12780	17000	9160	13080	12877.01	1.28	6361	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1235	-46.35	3.42	12	0.68	-277.00	3755.00	22500	20231124	-42.93	8950	20240229	43.46	20550	-37.52	20240415	8950	43.46	20240229	22500	-42.93	20231124	8950	43.46	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
111	20240510	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12890	-190	5	-1.45	556447630	43076	33.26	13300	13300	12790	17000	9160	13080	12917.81	1.28	7176	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1240	-46.53	3.43	12	0.45	-277.00	3755.00	22500	20231124	-42.71	8950	20240229	44.02	20550	-37.27	20240415	8950	44.02	20240229	22500	-42.71	20231124	8950	44.02	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
112	20240510	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	-230	5	-1.76	448586840	34668	26.77	13300	13300	12800	17000	9160	13080	12939.51	1.28	3241	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1236	-46.39	3.42	12	0.36	-277.00	3755.00	22500	20231124	-42.89	8950	20240229	43.58	20550	-37.47	20240415	8950	43.58	20240229	22500	-42.89	20231124	8950	43.58	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
113	20240510	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13020	-60	5	-0.46	89705600	6848	5.29	13300	13300	12980	17000	9160	13080	13099.53	1.28	-3848	13946	13512	13216	12782	12486	13365	12635	19	3920	100	7840	10	1	9617527	1252	-47.00	3.47	12	0.07	-277.00	3755.00	22500	20231124	-42.13	8950	20240229	45.47	20550	-36.64	20240415	8950	45.47	20240229	22500	-42.13	20231124	8950	45.47	20240229	0.26	N	452160	100	19 억	122956	N	N	N	N
114	20240509	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	-580	5	-4.25	1695060630	128785	157.84	13550	13650	12920	17750	9570	13660	13162.00	1.26	1800	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1258	-47.22	3.48	12	1.34	-277.00	3755.00	22500	20231124	-41.87	8950	20240229	46.15	20550	-36.35	20240415	8950	46.15	20240229	22500	-41.87	20231124	8950	46.15	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
115	20240509	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-660	5	-4.83	1610273450	122288	149.87	13550	13650	12920	17750	9570	13660	13167.68	1.26	1933	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1250	-46.93	3.46	12	1.27	-277.00	3755.00	22500	20231124	-42.22	8950	20240229	45.25	20550	-36.74	20240415	8950	45.25	20240229	22500	-42.22	20231124	8950	45.25	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
116	20240509	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	-700	5	-5.12	1295785050	98197	120.35	13550	13650	12920	17750	9570	13660	13195.53	1.26	-5152	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1246	-46.79	3.45	12	1.02	-277.00	3755.00	22500	20231124	-42.40	8950	20240229	44.80	20550	-36.93	20240415	8950	44.80	20240229	22500	-42.40	20231124	8950	44.80	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
117	20240509	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	-580	5	-4.25	1079040150	81515	99.90	13550	13650	13060	17750	9570	13660	13237.06	1.26	-4820	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1258	-47.22	3.48	12	0.85	-277.00	3755.00	22500	20231124	-41.87	8950	20240229	46.15	20550	-36.35	20240415	8950	46.15	20240229	22500	-41.87	20231124	8950	46.15	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
118	20240509	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13110	-550	5	-4.03	884850660	66675	81.72	13550	13650	13090	17750	9570	13660	13270.81	1.26	-4993	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1261	-47.33	3.49	12	0.69	-277.00	3755.00	22500	20231124	-41.73	8950	20240229	46.48	20550	-36.20	20240415	8950	46.48	20240229	22500	-41.73	20231124	8950	46.48	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
119	20240509	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	-530	5	-3.88	766416920	57647	70.65	13550	13650	13100	17750	9570	13660	13294.68	1.26	-5265	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1263	-47.40	3.50	12	0.60	-277.00	3755.00	22500	20231124	-41.64	8950	20240229	46.70	20550	-36.11	20240415	8950	46.70	20240229	22500	-41.64	20231124	8950	46.70	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
120	20240509	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13220	-440	5	-3.22	533225000	39912	48.92	13550	13650	13200	17750	9570	13660	13359.64	1.26	-8216	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1271	-47.73	3.52	12	0.41	-277.00	3755.00	22500	20231124	-41.24	8950	20240229	47.71	20550	-35.67	20240415	8950	47.71	20240229	22500	-41.24	20231124	8950	47.71	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
121	20240509	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	-160	5	-1.17	96280220	7155	8.77	13550	13650	13370	17750	9570	13660	13454.92	1.26	-2230	13980	13820	13600	13440	13220	13900	13520	19	4090	100	8190	10	1	9617527	1298	-48.74	3.60	12	0.07	-277.00	3755.00	22500	20231124	-40.00	8950	20240229	50.84	20550	-34.31	20240415	8950	50.84	20240229	22500	-40.00	20231124	8950	50.84	20240229	0.26	N	452160	100	19 억	121144	N	N	N	N
122	20240508	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	70	2	0.52	1080699120	79796	56.08	13410	13760	13380	17660	9520	13590	13543.12	1.18	7121	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1314	-49.31	3.64	12	0.83	-277.00	3755.00	22500	20231124	-39.29	8950	20240229	52.63	20550	-33.53	20240415	8950	52.63	20240229	22500	-39.29	20231124	8950	52.63	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
123	20240508	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	70	2	0.52	1013873880	74898	52.63	13410	13760	13380	17660	9520	13590	13536.69	1.18	7462	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1314	-49.31	3.64	12	0.78	-277.00	3755.00	22500	20231124	-39.29	8950	20240229	52.63	20550	-33.53	20240415	8950	52.63	20240229	22500	-39.29	20231124	8950	52.63	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
124	20240508	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13610	20	2	0.15	875438870	64749	45.50	13410	13760	13380	17660	9520	13590	13520.45	1.18	6092	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1309	-49.13	3.62	12	0.67	-277.00	3755.00	22500	20231124	-39.51	8950	20240229	52.07	20550	-33.77	20240415	8950	52.07	20240229	22500	-39.51	20231124	8950	52.07	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
125	20240508	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13510	-80	5	-0.59	789608760	58406	41.04	13410	13760	13380	17660	9520	13590	13519.25	1.18	4059	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1299	-48.77	3.60	12	0.61	-277.00	3755.00	22500	20231124	-39.96	8950	20240229	50.95	20550	-34.26	20240415	8950	50.95	20240229	22500	-39.96	20231124	8950	50.95	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
126	20240508	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	30	2	0.22	683217500	50548	35.52	13410	13760	13380	17660	9520	13590	13516.14	1.18	3526	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1310	-49.17	3.63	12	0.53	-277.00	3755.00	22500	20231124	-39.47	8950	20240229	52.18	20550	-33.72	20240415	8950	52.18	20240229	22500	-39.47	20231124	8950	52.18	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
127	20240508	111121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13550	-40	5	-0.29	551211000	40796	28.67	13410	13760	13380	17660	9520	13590	13511.31	1.18	-717	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1303	-48.92	3.61	12	0.42	-277.00	3755.00	22500	20231124	-39.78	8950	20240229	51.40	20550	-34.06	20240415	8950	51.40	20240229	22500	-39.78	20231124	8950	51.40	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
128	20240508	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13460	-130	5	-0.96	352967140	26195	18.41	13410	13710	13380	17660	9520	13590	13474.39	1.18	-2356	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1295	-48.59	3.58	12	0.27	-277.00	3755.00	22500	20231124	-40.18	8950	20240229	50.39	20550	-34.50	20240415	8950	50.39	20240229	22500	-40.18	20231124	8950	50.39	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
129	20240508	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13550	-40	5	-0.29	130093350	9665	6.79	13410	13710	13380	17660	9520	13590	13459.62	1.18	1095	14143	13866	13613	13336	13083	13740	13210	19	4070	100	8150	10	1	9617527	1303	-48.92	3.61	12	0.10	-277.00	3755.00	22500	20231124	-39.78	8950	20240229	51.40	20550	-34.06	20240415	8950	51.40	20240229	22500	-39.78	20231124	8950	51.40	20240229	0.39	N	452160	100	19 억	113865	N	N	N	N
130	20240503	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13710	-1560	5	-10.22	13431544750	863436	636.31	15680	16850	13700	19850	10690	15270	15557.11	1.37	-42617	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1319	-49.49	3.65	12	8.98	-277.00	3755.00	22500	20231124	-39.07	8950	20240229	53.18	20550	-33.28	20240415	8950	53.18	20240229	22500	-39.07	20231124	8950	53.18	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
131	20240503	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	-1380	5	-9.04	13006878950	832639	613.62	15680	16850	13840	19850	10690	15270	15621.27	1.37	-41462	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1336	-50.14	3.70	12	8.66	-277.00	3755.00	22500	20231124	-38.27	8950	20240229	55.20	20550	-32.41	20240415	8950	55.20	20240229	22500	-38.27	20231124	8950	55.20	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
132	20240503	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14130	-1140	5	-7.47	11982032510	759091	559.41	15680	16850	14100	19850	10690	15270	15784.71	1.37	-40101	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1359	-51.01	3.76	12	7.89	-277.00	3755.00	22500	20231124	-37.20	8950	20240229	57.88	20550	-31.24	20240415	8950	57.88	20240229	22500	-37.20	20231124	8950	57.88	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
133	20240503	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14420	-850	5	-5.57	11353953850	714988	526.91	15680	16850	14250	19850	10690	15270	15879.92	1.37	-38367	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1387	-52.06	3.84	12	7.43	-277.00	3755.00	22500	20231124	-35.91	8950	20240229	61.12	20550	-29.83	20240415	8950	61.12	20240229	22500	-35.91	20231124	8950	61.12	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
134	20240503	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	-840	5	-5.50	10929250400	685565	505.23	15680	16850	14250	19850	10690	15270	15941.96	1.37	-32981	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1388	-52.09	3.84	12	7.13	-277.00	3755.00	22500	20231124	-35.87	8950	20240229	61.23	20550	-29.78	20240415	8950	61.23	20240229	22500	-35.87	20231124	8950	61.23	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
135	20240503	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15280	10	2	0.07	9071939480	559113	412.04	15680	16850	15280	19850	10690	15270	16225.59	1.37	-29052	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1470	-55.16	4.07	12	5.81	-277.00	3755.00	22500	20231124	-32.09	8950	20240229	70.73	20550	-25.64	20240415	8950	70.73	20240229	22500	-32.09	20231124	8950	70.73	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
136	20240503	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15760	490	2	3.21	7906371510	484032	356.71	15680	16850	15670	19850	10690	15270	16334.40	1.37	-13064	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1516	-56.90	4.20	12	5.03	-277.00	3755.00	22500	20231124	-29.96	8950	20240229	76.09	20550	-23.31	20240415	8950	76.09	20240229	22500	-29.96	20231124	8950	76.09	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
137	20240503	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16690	1420	2	9.30	2557622120	156606	115.41	15680	16700	15670	19850	10690	15270	16331.58	1.37	13247	16250	15760	15360	14870	14470	15560	14670	19	4580	100	9160	10	1	9617527	1605	-60.25	4.44	12	1.63	-277.00	3755.00	22500	20231124	-25.82	8950	20240229	86.48	20550	-18.78	20240415	8950	86.48	20240229	22500	-25.82	20231124	8950	86.48	20240229	0.39	N	452160	100	19 억	132240	N	N	N	N
138	20240502	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15270	20	2	0.13	2083546640	134686	93.64	15320	15850	14960	19820	10680	15250	15471.30	1.43	-5536	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1469	-55.13	4.07	12	1.40	-277.00	3755.00	22500	20231124	-32.13	8950	20240229	70.61	20550	-25.69	20240415	8950	70.61	20240229	22500	-32.13	20231124	8950	70.61	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N
139	20240502	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15310	60	2	0.39	1975526510	127613	88.73	15320	15850	14960	19820	10680	15250	15481.90	1.43	-3438	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1472	-55.27	4.08	12	1.33	-277.00	3755.00	22500	20231124	-31.96	8950	20240229	71.06	20550	-25.50	20240415	8950	71.06	20240229	22500	-31.96	20231124	8950	71.06	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N
140	20240502	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	120	2	0.79	1787037530	115347	80.20	15320	15850	14960	19820	10680	15250	15494.22	1.43	-3363	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1478	-55.49	4.09	12	1.20	-277.00	3755.00	22500	20231124	-31.69	8950	20240229	71.73	20550	-25.21	20240415	8950	71.73	20240229	22500	-31.69	20231124	8950	71.73	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N
141	20240502	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15450	200	2	1.31	1701074950	109776	76.32	15320	15850	14960	19820	10680	15250	15497.48	1.43	-2490	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1486	-55.78	4.11	12	1.14	-277.00	3755.00	22500	20231124	-31.33	8950	20240229	72.63	20550	-24.82	20240415	8950	72.63	20240229	22500	-31.33	20231124	8950	72.63	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N
142	20240502	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	250	2	1.64	1568153540	101178	70.35	15320	15850	14960	19820	10680	15250	15500.73	1.43	-136	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1491	-55.96	4.13	12	1.05	-277.00	3755.00	22500	20231124	-31.11	8950	20240229	73.18	20550	-24.57	20240415	8950	73.18	20240229	22500	-31.11	20231124	8950	73.18	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N
143	20240502	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15650	400	2	2.62	1397468600	90199	62.71	15320	15850	14960	19820	10680	15250	15495.11	1.43	571	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1505	-56.50	4.17	12	0.94	-277.00	3755.00	22500	20231124	-30.44	8950	20240229	74.86	20550	-23.84	20240415	8950	74.86	20240229	22500	-30.44	20231124	8950	74.86	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N
144	20240502	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15510	260	2	1.70	896615620	58315	40.54	15320	15710	14960	19820	10680	15250	15376.94	1.43	3634	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1492	-55.99	4.13	12	0.61	-277.00	3755.00	22500	20231124	-31.07	8950	20240229	73.30	20550	-24.53	20240415	8950	73.30	20240229	22500	-31.07	20231124	8950	73.30	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N
145	20240502	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-70	5	-0.46	179078030	11763	8.18	15320	15320	15110	19820	10680	15250	15222.15	1.43	667	16476	15862	15536	14922	14596	15700	14760	19	4570	100	9150	10	1	9617527	1460	-54.80	4.04	12	0.12	-277.00	3755.00	22500	20231124	-32.53	8950	20240229	69.61	20550	-26.13	20240415	8950	69.61	20240229	22500	-32.53	20231124	8950	69.61	20240229	0.39	N	452160	100	19 억	137672	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History