KissMeData/282880/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161127	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20900	0	3	0.00	608762750	28981	62.44	20900	21400	20850	27150	14650	20900	21005.68	1.88	1147	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2329	19.42	1.38	12	0.26	1076.00	15152.00	45666	20230725	-54.23	20850	20240531	0.24	29450	-29.03	20240223	20850	0.24	20240531	47000	-55.53	20230725	20850	0.24	20240531	4.50	N	282880	500	55 억	209150	N	N	19	N	N
3	20240531	151128	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20950	50	2	0.24	570069150	27131	58.45	20900	21400	20850	27150	14650	20900	21011.73	1.88	1211	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2334	19.47	1.38	12	0.24	1076.00	15152.00	45666	20230725	-54.12	20850	20240531	0.48	29450	-28.86	20240223	20850	0.48	20240531	47000	-55.43	20230725	20850	0.48	20240531	4.50	N	282880	500	55 억	209150	N	N	44	N	N
4	20240531	141126	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20900	0	3	0.00	468210700	22263	47.97	20900	21400	20850	27150	14650	20900	21030.89	1.88	1282	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2329	19.42	1.38	12	0.20	1076.00	15152.00	45666	20230725	-54.23	20850	20240531	0.24	29450	-29.03	20240223	20850	0.24	20240531	47000	-55.53	20230725	20850	0.24	20240531	4.50	N	282880	500	55 억	209150	N	N	44	N	N
5	20240531	131130	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20950	50	2	0.24	343964900	16334	35.19	20900	21400	20900	27150	14650	20900	21058.22	1.88	1115	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2334	19.47	1.38	12	0.15	1076.00	15152.00	45666	20230725	-54.12	20900	20240531	0.24	29450	-28.86	20240223	20900	0.24	20240531	47000	-55.43	20230725	20900	0.24	20240531	4.50	N	282880	500	55 억	209150	N	N	44	N	N
6	20240531	121132	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	100	2	0.48	236028400	11198	24.13	20900	21400	20900	27150	14650	20900	21077.73	1.88	1058	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2340	19.52	1.39	12	0.10	1076.00	15152.00	45666	20230725	-54.01	20900	20240531	0.48	29450	-28.69	20240223	20900	0.48	20240531	47000	-55.32	20230725	20900	0.48	20240531	4.50	N	282880	500	55 억	209150	N	N	44	N	N
7	20240531	111129	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	100	2	0.48	204483150	9695	20.89	20900	21400	20900	27150	14650	20900	21091.61	1.88	1051	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2340	19.52	1.39	12	0.09	1076.00	15152.00	45666	20230725	-54.01	20900	20240531	0.48	29450	-28.69	20240223	20900	0.48	20240531	47000	-55.32	20230725	20900	0.48	20240531	4.50	N	282880	500	55 억	209150	N	N	44	N	N
8	20240531	101126	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	100	2	0.48	162077250	7677	16.54	20900	21400	20900	27150	14650	20900	21112.06	1.88	1591	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2340	19.52	1.39	12	0.07	1076.00	15152.00	45666	20230725	-54.01	20900	20240531	0.48	29450	-28.69	20240223	20900	0.48	20240531	47000	-55.32	20230725	20900	0.48	20240531	4.50	N	282880	500	55 억	209150	N	N	44	N	N
9	20240531	091132	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	200	2	0.96	61958800	2947	6.35	20900	21250	20900	27150	14650	20900	21024.36	1.88	1195	21766	21332	21116	20682	20466	21225	20575	56	6250	500	15460	50	1	11141807	2351	19.61	1.39	12	0.03	1076.00	15152.00	45666	20230725	-53.79	20900	20240531	0.96	29450	-28.35	20240223	20900	0.96	20240531	47000	-55.11	20230725	20900	0.96	20240531	4.50	N	282880	500	55 억	209150	N	N	44	N	N
10	20240530	161124	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20900	-650	5	-3.02	970791650	46085	130.20	21550	21550	20900	28000	15100	21550	21066.12	1.99	-12182	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2329	19.42	1.38	12	0.41	1076.00	15152.00	45666	20230725	-54.23	20900	20240530	0.00	29450	-29.03	20240223	20900	0.00	20240530	47000	-55.53	20230725	20900	0.00	20240530	4.49	N	282880	500	55 억	221284	N	N	44	N	N
11	20240530	151124	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	-550	5	-2.55	910113100	43184	122.00	21550	21550	20900	28000	15100	21550	21075.24	1.99	-12091	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2340	19.52	1.39	12	0.39	1076.00	15152.00	45666	20230725	-54.01	20900	20240530	0.48	29450	-28.69	20240223	20900	0.48	20240530	47000	-55.32	20230725	20900	0.48	20240530	4.49	N	282880	500	55 억	221284	N	N	0	N	N
12	20240530	141123	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20950	-600	5	-2.78	790966300	37508	105.97	21550	21550	20900	28000	15100	21550	21087.94	1.99	-11692	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2334	19.47	1.38	12	0.34	1076.00	15152.00	45666	20230725	-54.12	20900	20240530	0.24	29450	-28.86	20240223	20900	0.24	20240530	47000	-55.43	20230725	20900	0.24	20240530	4.49	N	282880	500	55 억	221284	N	N	0	N	N
13	20240530	131126	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20950	-600	5	-2.78	692207950	32802	92.67	21550	21550	20900	28000	15100	21550	21102.61	1.99	-10953	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2334	19.47	1.38	12	0.29	1076.00	15152.00	45666	20230725	-54.12	20900	20240530	0.24	29450	-28.86	20240223	20900	0.24	20240530	47000	-55.43	20230725	20900	0.24	20240530	4.49	N	282880	500	55 억	221284	N	N	0	N	N
14	20240530	121122	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	-550	5	-2.55	623400400	29521	83.40	21550	21550	20900	28000	15100	21550	21117.18	1.99	-10179	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2340	19.52	1.39	12	0.26	1076.00	15152.00	45666	20230725	-54.01	20900	20240530	0.48	29450	-28.69	20240223	20900	0.48	20240530	47000	-55.32	20230725	20900	0.48	20240530	4.49	N	282880	500	55 억	221284	N	N	0	N	N
15	20240530	111124	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	-550	5	-2.55	555944050	26305	74.32	21550	21550	20900	28000	15100	21550	21134.54	1.99	-9292	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2340	19.52	1.39	12	0.24	1076.00	15152.00	45666	20230725	-54.01	20900	20240530	0.48	29450	-28.69	20240223	20900	0.48	20240530	47000	-55.32	20230725	20900	0.48	20240530	4.49	N	282880	500	55 억	221284	N	N	0	N	N
16	20240530	101127	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21050	-500	5	-2.32	340903600	16065	45.39	21550	21550	21000	28000	15100	21550	21220.27	1.99	-4788	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2345	19.56	1.39	12	0.14	1076.00	15152.00	45666	20230725	-53.90	21000	20240530	0.24	29450	-28.52	20240223	21000	0.24	20240530	47000	-55.21	20230725	21000	0.24	20240530	4.49	N	282880	500	55 억	221284	N	N	0	N	N
17	20240530	091125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-150	5	-0.70	38578000	1803	5.09	21550	21550	21300	28000	15100	21550	21396.56	1.99	-993	21816	21682	21466	21332	21116	21750	21400	56	6450	500	15940	50	1	11141807	2384	19.89	1.41	12	0.02	1076.00	15152.00	45666	20230725	-53.14	21050	20240527	1.66	29450	-27.33	20240223	21050	1.66	20240527	47000	-54.47	20230725	21050	1.66	20240527	4.49	N	282880	500	55 억	221284	N	N	0	N	N
18	20240529	161116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	150	2	0.70	748500600	34935	92.50	21400	21600	21250	27800	15000	21400	21425.45	1.95	4348	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2401	20.03	1.42	12	0.31	1076.00	15152.00	45666	20230725	-52.81	21050	20240527	2.38	29450	-26.83	20240223	21050	2.38	20240527	47000	-54.15	20230725	21050	2.38	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
19	20240529	151114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	200	2	0.93	714423600	33351	88.30	21400	21600	21250	27800	15000	21400	21421.35	1.95	4467	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2407	20.07	1.43	12	0.30	1076.00	15152.00	45666	20230725	-52.70	21050	20240527	2.61	29450	-26.66	20240223	21050	2.61	20240527	47000	-54.04	20230725	21050	2.61	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
20	20240529	141116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	150	2	0.70	563021400	26317	69.68	21400	21600	21250	27800	15000	21400	21393.83	1.95	2797	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2401	20.03	1.42	12	0.24	1076.00	15152.00	45666	20230725	-52.81	21050	20240527	2.38	29450	-26.83	20240223	21050	2.38	20240527	47000	-54.15	20230725	21050	2.38	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
21	20240529	131118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	100	2	0.47	505648200	23648	62.61	21400	21500	21250	27800	15000	21400	21382.28	1.95	2472	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2395	19.98	1.42	12	0.21	1076.00	15152.00	45666	20230725	-52.92	21050	20240527	2.14	29450	-26.99	20240223	21050	2.14	20240527	47000	-54.26	20230725	21050	2.14	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
22	20240529	121117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	0	3	0.00	459439500	21487	56.89	21400	21500	21250	27800	15000	21400	21382.21	1.95	2099	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2384	19.89	1.41	12	0.19	1076.00	15152.00	45666	20230725	-53.14	21050	20240527	1.66	29450	-27.33	20240223	21050	1.66	20240527	47000	-54.47	20230725	21050	1.66	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
23	20240529	111117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	-100	5	-0.47	320456950	14986	39.68	21400	21500	21250	27800	15000	21400	21383.75	1.95	2232	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2373	19.80	1.41	12	0.13	1076.00	15152.00	45666	20230725	-53.36	21050	20240527	1.19	29450	-27.67	20240223	21050	1.19	20240527	47000	-54.68	20230725	21050	1.19	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
24	20240529	101110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	100	2	0.47	222487150	10404	27.55	21400	21500	21250	27800	15000	21400	21384.77	1.95	1777	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2395	19.98	1.42	12	0.09	1076.00	15152.00	45666	20230725	-52.92	21050	20240527	2.14	29450	-26.99	20240223	21050	2.14	20240527	47000	-54.26	20230725	21050	2.14	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
25	20240529	091111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	-150	5	-0.70	48352300	2268	6.00	21400	21450	21250	27800	15000	21400	21319.36	1.95	-38	22166	21782	21566	21182	20966	21675	21075	56	6400	500	15830	50	1	11141807	2368	19.75	1.40	12	0.02	1076.00	15152.00	45666	20230725	-53.47	21050	20240527	0.95	29450	-27.84	20240223	21050	0.95	20240527	47000	-54.79	20230725	21050	0.95	20240527	4.48	N	282880	500	55 억	216957	N	N	201	N	N
26	20240528	161107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-500	5	-2.28	804539300	37254	64.01	21900	21950	21350	28450	15350	21900	21596.80	2.04	-11104	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2384	19.89	1.41	12	0.33	1076.00	15152.00	45666	20230725	-53.14	21050	20240527	1.66	29450	-27.33	20240223	21050	1.66	20240527	47000	-54.47	20230725	21050	1.66	20240527	4.52	N	282880	500	55 억	227660	N	N	201	N	N
27	20240528	151109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	-450	5	-2.05	760840100	35214	60.51	21900	21950	21350	28450	15350	21900	21606.17	2.04	-10683	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2390	19.93	1.42	12	0.32	1076.00	15152.00	45666	20230725	-53.03	21050	20240527	1.90	29450	-27.16	20240223	21050	1.90	20240527	47000	-54.36	20230725	21050	1.90	20240527	4.52	N	282880	500	55 억	227660	N	N	137	N	N
28	20240528	141113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	495716500	22870	39.30	21900	21950	21400	28450	15350	21900	21675.39	2.04	-10392	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2407	20.07	1.43	12	0.21	1076.00	15152.00	45666	20230725	-52.70	21050	20240527	2.61	29450	-26.66	20240223	21050	2.61	20240527	47000	-54.04	20230725	21050	2.61	20240527	4.52	N	282880	500	55 억	227660	N	N	137	N	N
29	20240528	131107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-250	5	-1.14	467292550	21555	37.04	21900	21950	21400	28450	15350	21900	21679.07	2.04	-10151	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2412	20.12	1.43	12	0.19	1076.00	15152.00	45666	20230725	-52.59	21050	20240527	2.85	29450	-26.49	20240223	21050	2.85	20240527	47000	-53.94	20230725	21050	2.85	20240527	4.52	N	282880	500	55 억	227660	N	N	137	N	N
30	20240528	121108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-250	5	-1.14	389036250	17936	30.82	21900	21950	21400	28450	15350	21900	21690.23	2.04	-9389	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2412	20.12	1.43	12	0.16	1076.00	15152.00	45666	20230725	-52.59	21050	20240527	2.85	29450	-26.49	20240223	21050	2.85	20240527	47000	-53.94	20230725	21050	2.85	20240527	4.52	N	282880	500	55 억	227660	N	N	137	N	N
31	20240528	111053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	360138600	16606	28.53	21900	21950	21400	28450	15350	21900	21687.24	2.04	-8861	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2429	20.26	1.44	12	0.15	1076.00	15152.00	45666	20230725	-52.26	21050	20240527	3.56	29450	-25.98	20240223	21050	3.56	20240527	47000	-53.62	20230725	21050	3.56	20240527	4.52	N	282880	500	55 억	227660	N	N	137	N	N
32	20240528	101109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	154234100	7145	12.28	21900	21950	21400	28450	15350	21900	21586.25	2.04	-1949	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2407	20.07	1.43	12	0.06	1076.00	15152.00	45666	20230725	-52.70	21050	20240527	2.61	29450	-26.66	20240223	21050	2.61	20240527	47000	-54.04	20230725	21050	2.61	20240527	4.52	N	282880	500	55 억	227660	N	N	137	N	N
33	20240528	091111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	45757850	2104	3.62	21900	21950	21600	28450	15350	21900	21747.96	2.04	-833	22466	22182	21616	21332	20766	22325	21475	56	6550	500	16200	50	1	11141807	2407	20.07	1.43	12	0.02	1076.00	15152.00	45666	20230725	-52.70	21050	20240527	2.61	29450	-26.66	20240223	21050	2.61	20240527	47000	-54.04	20230725	21050	2.61	20240527	4.52	N	282880	500	55 억	227660	N	N	137	N	N
34	20240527	161054	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21900	100	2	0.46	1232914000	57531	248.93	21800	21900	21050	28300	15300	21800	21429.62	2.02	2552	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2440	20.35	1.45	12	0.52	1076.00	15152.00	45666	20230725	-52.04	21050	20240527	4.04	29450	-25.64	20240223	21050	4.04	20240527	47000	-53.40	20230725	21050	4.04	20240527	4.52	N	282880	500	55 억	225135	N	N	137	N	N
35	20240527	151110	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21900	100	2	0.46	1187444650	55454	239.95	21800	21900	21050	28300	15300	21800	21412.45	2.02	2912	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2440	20.35	1.45	12	0.50	1076.00	15152.00	45666	20230725	-52.04	21050	20240527	4.04	29450	-25.64	20240223	21050	4.04	20240527	47000	-53.40	20230725	21050	4.04	20240527	4.52	N	282880	500	55 억	225135	N	N	0	N	N
36	20240527	141107	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21400	-400	5	-1.83	949077500	44442	192.30	21800	21800	21050	28300	15300	21800	21354.42	2.02	-41	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2384	19.89	1.41	12	0.40	1076.00	15152.00	45666	20230725	-53.14	21050	20240527	1.66	29450	-27.33	20240223	21050	1.66	20240527	47000	-54.47	20230725	21050	1.66	20240527	4.52	N	282880	500	55 억	225135	N	N	0	N	N
37	20240527	131107	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21250	-550	5	-2.52	788815900	36908	159.70	21800	21800	21050	28300	15300	21800	21371.33	2.02	-3056	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2368	19.75	1.40	12	0.33	1076.00	15152.00	45666	20230725	-53.47	21050	20240527	0.95	29450	-27.84	20240223	21050	0.95	20240527	47000	-54.79	20230725	21050	0.95	20240527	4.52	N	282880	500	55 억	225135	N	N	0	N	N
38	20240527	121106	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	-700	5	-3.21	723614500	33830	146.38	21800	21800	21050	28300	15300	21800	21388.51	2.02	-2582	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2351	19.61	1.39	12	0.30	1076.00	15152.00	45666	20230725	-53.79	21050	20240527	0.24	29450	-28.35	20240223	21050	0.24	20240527	47000	-55.11	20230725	21050	0.24	20240527	4.52	N	282880	500	55 억	225135	N	N	0	N	N
39	20240527	111106	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21250	-550	5	-2.52	483794850	22474	97.24	21800	21800	21250	28300	15300	21800	21525.65	2.02	-2471	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2368	19.75	1.40	12	0.20	1076.00	15152.00	45666	20230725	-53.47	21250	20240527	0.00	29450	-27.84	20240223	21250	0.00	20240527	47000	-54.79	20230725	21250	0.00	20240527	4.52	N	282880	500	55 억	225135	N	N	0	N	N
40	20240527	101104	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21550	-250	5	-1.15	210428750	9728	42.09	21800	21800	21550	28300	15300	21800	21629.49	2.02	-1057	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2401	20.03	1.42	12	0.09	1076.00	15152.00	45666	20230725	-52.81	21550	20240527	0.00	29450	-26.83	20240223	21550	0.00	20240527	47000	-54.15	20230725	21550	0.00	20240527	4.52	N	282880	500	55 억	225135	N	N	0	N	N
41	20240527	091106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-150	5	-0.69	64418300	2966	12.83	21800	21800	21650	28300	15300	21800	21716.09	2.02	-733	22133	21966	21783	21616	21433	22050	21700	56	6500	500	16130	50	1	11141807	2412	20.12	1.43	12	0.03	1076.00	15152.00	45666	20230725	-52.59	21600	20240523	0.23	29450	-26.49	20240223	21600	0.23	20240523	47000	-53.94	20230725	21600	0.23	20240523	4.52	N	282880	500	55 억	225135	N	N	0	N	N
42	20240524	161004	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	-50	5	-0.23	499548550	22962	119.88	21600	21950	21600	28400	15300	21850	21755.44	1.99	3192	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2429	20.26	1.44	12	0.21	1076.00	15152.00	45666	20230725	-52.26	21600	20240524	0.93	29450	-25.98	20240223	21600	0.93	20240524	47000	-53.62	20230725	21600	0.93	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
43	20240524	151005	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21850	0	3	0.00	454778400	20899	109.11	21600	21950	21600	28400	15300	21850	21760.77	1.99	3305	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2434	20.31	1.44	12	0.19	1076.00	15152.00	45666	20230725	-52.15	21600	20240524	1.16	29450	-25.81	20240223	21600	1.16	20240524	47000	-53.51	20230725	21600	1.16	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
44	20240524	141012	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21850	0	3	0.00	389963650	17927	93.59	21600	21950	21600	28400	15300	21850	21752.87	1.99	3360	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2434	20.31	1.44	12	0.16	1076.00	15152.00	45666	20230725	-52.15	21600	20240524	1.16	29450	-25.81	20240223	21600	1.16	20240524	47000	-53.51	20230725	21600	1.16	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
45	20240524	131006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21900	50	2	0.23	262551750	12070	63.02	21600	21950	21600	28400	15300	21850	21752.42	1.99	1232	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2440	20.35	1.45	12	0.11	1076.00	15152.00	45666	20230725	-52.04	21600	20240524	1.39	29450	-25.64	20240223	21600	1.39	20240524	47000	-53.40	20230725	21600	1.39	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
46	20240524	121008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21900	50	2	0.23	231713200	10659	55.65	21600	21950	21600	28400	15300	21850	21738.74	1.99	1417	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2440	20.35	1.45	12	0.10	1076.00	15152.00	45666	20230725	-52.04	21600	20240524	1.39	29450	-25.64	20240223	21600	1.39	20240524	47000	-53.40	20230725	21600	1.39	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
47	20240524	111005	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21850	0	3	0.00	199565100	9191	47.98	21600	21900	21600	28400	15300	21850	21713.10	1.99	1414	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2434	20.31	1.44	12	0.08	1076.00	15152.00	45666	20230725	-52.15	21600	20240524	1.16	29450	-25.81	20240223	21600	1.16	20240524	47000	-53.51	20230725	21600	1.16	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
48	20240524	101013	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	-50	5	-0.23	139010050	6415	33.49	21600	21800	21600	28400	15300	21850	21669.53	1.99	113	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2429	20.26	1.44	12	0.06	1076.00	15152.00	45666	20230725	-52.26	21600	20240524	0.93	29450	-25.98	20240223	21600	0.93	20240524	47000	-53.62	20230725	21600	0.93	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
49	20240524	091007	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21700	-150	5	-0.69	38339500	1769	9.24	21600	21800	21600	28400	15300	21850	21672.98	1.99	146	22216	22032	21816	21632	21416	22125	21725	56	6550	500	16160	50	1	11141807	2418	20.17	1.43	12	0.02	1076.00	15152.00	45666	20230725	-52.48	21600	20240524	0.46	29450	-26.32	20240223	21600	0.46	20240524	47000	-53.83	20230725	21600	0.46	20240524	4.54	N	282880	500	55 억	221935	N	N	7	N	N
50	20240523	161004	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21850	150	2	0.69	416463650	19131	77.00	21700	22000	21600	28200	15200	21700	21769.03	2.00	-782	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2434	20.31	1.44	12	0.17	1076.00	15152.00	45666	20230725	-52.15	21600	20240523	1.16	29450	-25.81	20240223	21600	1.16	20240523	47000	-53.51	20230725	21600	1.16	20240523	4.58	N	282880	500	55 억	222749	N	N	7	N	N
51	20240523	151007	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21750	50	2	0.23	402195450	18477	74.37	21700	22000	21600	28200	15200	21700	21767.36	2.00	-673	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2423	20.21	1.44	12	0.17	1076.00	15152.00	45666	20230725	-52.37	21600	20240523	0.69	29450	-26.15	20240223	21600	0.69	20240523	47000	-53.72	20230725	21600	0.69	20240523	4.58	N	282880	500	55 억	222749	N	N	61	N	N
52	20240523	141010	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	100	2	0.46	375401750	17246	69.41	21700	22000	21600	28200	15200	21700	21767.47	2.00	-703	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2429	20.26	1.44	12	0.15	1076.00	15152.00	45666	20230725	-52.26	21600	20240523	0.93	29450	-25.98	20240223	21600	0.93	20240523	47000	-53.62	20230725	21600	0.93	20240523	4.58	N	282880	500	55 억	222749	N	N	61	N	N
53	20240523	131009	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21750	50	2	0.23	343974950	15803	63.61	21700	22000	21600	28200	15200	21700	21766.43	2.00	-1044	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2423	20.21	1.44	12	0.14	1076.00	15152.00	45666	20230725	-52.37	21600	20240523	0.69	29450	-26.15	20240223	21600	0.69	20240523	47000	-53.72	20230725	21600	0.69	20240523	4.58	N	282880	500	55 억	222749	N	N	61	N	N
54	20240523	121006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21750	50	2	0.23	291086500	13368	53.81	21700	22000	21600	28200	15200	21700	21774.87	2.00	-1048	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2423	20.21	1.44	12	0.12	1076.00	15152.00	45666	20230725	-52.37	21600	20240523	0.69	29450	-26.15	20240223	21600	0.69	20240523	47000	-53.72	20230725	21600	0.69	20240523	4.58	N	282880	500	55 억	222749	N	N	61	N	N
55	20240523	111003	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21750	50	2	0.23	233479100	10723	43.16	21700	22000	21600	28200	15200	21700	21773.67	2.00	-455	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2423	20.21	1.44	12	0.10	1076.00	15152.00	45666	20230725	-52.37	21600	20240523	0.69	29450	-26.15	20240223	21600	0.69	20240523	47000	-53.72	20230725	21600	0.69	20240523	4.58	N	282880	500	55 억	222749	N	N	61	N	N
56	20240523	101006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	100	2	0.46	185788700	8535	34.35	21700	22000	21600	28200	15200	21700	21767.86	2.00	-659	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2429	20.26	1.44	12	0.08	1076.00	15152.00	45666	20230725	-52.26	21600	20240523	0.93	29450	-25.98	20240223	21600	0.93	20240523	47000	-53.62	20230725	21600	0.93	20240523	4.58	N	282880	500	55 억	222749	N	N	61	N	N
57	20240523	091010	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21750	50	2	0.23	44866700	2064	8.31	21700	21850	21700	28200	15200	21700	21737.74	2.00	-1571	22233	21966	21833	21566	21433	21900	21500	56	6500	500	16050	50	1	11141807	2423	20.21	1.44	12	0.02	1076.00	15152.00	45666	20230725	-52.37	21700	20240523	0.23	29450	-26.15	20240223	21700	0.23	20240523	47000	-53.72	20230725	21700	0.23	20240523	4.58	N	282880	500	55 억	222749	N	N	61	N	N
58	20240522	160955	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21700	0	3	0.00	536494400	24574	54.10	21850	22100	21700	28200	15200	21700	21832.48	2.01	-738	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2418	20.17	1.43	12	0.22	1076.00	15152.00	45666	20230725	-52.48	21700	20240522	0.00	29450	-26.32	20240223	21700	0.00	20240522	47000	-53.83	20230725	21700	0.00	20240522	4.57	N	282880	500	55 억	223505	N	N	61	N	N
59	20240522	151003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	50	2	0.23	475511000	21764	47.91	21850	22100	21750	28200	15200	21700	21849.21	2.01	-704	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2423	20.21	1.44	12	0.20	1076.00	15152.00	45666	20230725	-52.37	21700	20240521	0.23	29450	-26.15	20240223	21700	0.23	20240521	47000	-53.72	20230725	21700	0.23	20240521	4.57	N	282880	500	55 억	223505	N	N	6	N	N
60	20240522	141003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	100	2	0.46	371004450	16963	37.34	21850	22100	21750	28200	15200	21700	21872.43	2.01	-724	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2429	20.26	1.44	12	0.15	1076.00	15152.00	45666	20230725	-52.26	21700	20240521	0.46	29450	-25.98	20240223	21700	0.46	20240521	47000	-53.62	20230725	21700	0.46	20240521	4.57	N	282880	500	55 억	223505	N	N	6	N	N
61	20240522	131000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	50	2	0.23	329660100	15066	33.17	21850	22100	21750	28200	15200	21700	21882.30	2.01	-677	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2423	20.21	1.44	12	0.14	1076.00	15152.00	45666	20230725	-52.37	21700	20240521	0.23	29450	-26.15	20240223	21700	0.23	20240521	47000	-53.72	20230725	21700	0.23	20240521	4.57	N	282880	500	55 억	223505	N	N	6	N	N
62	20240522	121119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	100	2	0.46	271175400	12382	27.26	21850	22100	21800	28200	15200	21700	21902.44	2.01	-583	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2429	20.26	1.44	12	0.11	1076.00	15152.00	45666	20230725	-52.26	21700	20240521	0.46	29450	-25.98	20240223	21700	0.46	20240521	47000	-53.62	20230725	21700	0.46	20240521	4.57	N	282880	500	55 억	223505	N	N	6	N	N
63	20240522	111005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	100	2	0.46	229323350	10463	23.03	21850	22100	21800	28200	15200	21700	21919.69	2.01	-539	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2429	20.26	1.44	12	0.09	1076.00	15152.00	45666	20230725	-52.26	21700	20240521	0.46	29450	-25.98	20240223	21700	0.46	20240521	47000	-53.62	20230725	21700	0.46	20240521	4.57	N	282880	500	55 억	223505	N	N	6	N	N
64	20240522	101002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	250	2	1.15	172572800	7867	17.32	21850	22100	21800	28200	15200	21700	21939.39	2.01	-420	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2446	20.40	1.45	12	0.07	1076.00	15152.00	45666	20230725	-51.93	21700	20240521	1.15	29450	-25.47	20240223	21700	1.15	20240521	47000	-53.30	20230725	21700	1.15	20240521	4.57	N	282880	500	55 억	223505	N	N	6	N	N
65	20240522	091004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22000	300	2	1.38	62989700	2867	6.31	21850	22100	21850	28200	15200	21700	21980.58	2.01	305	22166	21932	21816	21582	21466	21875	21525	56	6500	500	16050	50	1	11141807	2451	20.45	1.45	12	0.03	1076.00	15152.00	45666	20230725	-51.82	21700	20240521	1.38	29450	-25.30	20240223	21700	1.38	20240521	47000	-53.19	20230725	21700	1.38	20240521	4.57	N	282880	500	55 억	223505	N	N	6	N	N
66	20240521	160947	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21700	-550	5	-2.47	981585100	44983	118.13	22000	22050	21700	28900	15600	22250	21821.93	2.06	-7080	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2418	20.17	1.43	12	0.40	1076.00	15152.00	45666	20230725	-52.48	21700	20240521	0.00	29450	-26.32	20240223	21700	0.00	20240521	47000	-53.83	20230725	21700	0.00	20240521	4.54	N	282880	500	55 억	229899	N	N	6	N	N
67	20240521	150958	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	-450	5	-2.02	826198250	37834	99.35	22000	22050	21700	28900	15600	22250	21837.45	2.06	-6425	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2429	20.26	1.44	12	0.34	1076.00	15152.00	45666	20230725	-52.26	21700	20240521	0.46	29450	-25.98	20240223	21700	0.46	20240521	47000	-53.62	20230725	21700	0.46	20240521	4.54	N	282880	500	55 억	229899	N	N	63	N	N
68	20240521	140959	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	-450	5	-2.02	750510100	34363	90.24	22000	22050	21700	28900	15600	22250	21840.65	2.06	-5297	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2429	20.26	1.44	12	0.31	1076.00	15152.00	45666	20230725	-52.26	21700	20240521	0.46	29450	-25.98	20240223	21700	0.46	20240521	47000	-53.62	20230725	21700	0.46	20240521	4.54	N	282880	500	55 억	229899	N	N	63	N	N
69	20240521	130958	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21850	-400	5	-1.80	662957350	30349	79.70	22000	22050	21700	28900	15600	22250	21844.45	2.06	-4906	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2434	20.31	1.44	12	0.27	1076.00	15152.00	45666	20230725	-52.15	21700	20240521	0.69	29450	-25.81	20240223	21700	0.69	20240521	47000	-53.51	20230725	21700	0.69	20240521	4.54	N	282880	500	55 억	229899	N	N	63	N	N
70	20240521	120956	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	-450	5	-2.02	607975750	27829	73.08	22000	22050	21700	28900	15600	22250	21846.84	2.06	-4422	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2429	20.26	1.44	12	0.25	1076.00	15152.00	45666	20230725	-52.26	21700	20240521	0.46	29450	-25.98	20240223	21700	0.46	20240521	47000	-53.62	20230725	21700	0.46	20240521	4.54	N	282880	500	55 억	229899	N	N	63	N	N
71	20240521	110956	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21950	-300	5	-1.35	500721650	22923	60.20	22000	22050	21700	28900	15600	22250	21843.64	2.06	-3989	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2446	20.40	1.45	12	0.21	1076.00	15152.00	45666	20230725	-51.93	21700	20240521	1.15	29450	-25.47	20240223	21700	1.15	20240521	47000	-53.30	20230725	21700	1.15	20240521	4.54	N	282880	500	55 억	229899	N	N	63	N	N
72	20240521	100957	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21850	-400	5	-1.80	470070450	21525	56.53	22000	22050	21700	28900	15600	22250	21838.35	2.06	-3714	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2434	20.31	1.44	12	0.19	1076.00	15152.00	45666	20230725	-52.15	21700	20240521	0.69	29450	-25.81	20240223	21700	0.69	20240521	47000	-53.51	20230725	21700	0.69	20240521	4.54	N	282880	500	55 억	229899	N	N	63	N	N
73	20240521	090953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	-300	5	-1.35	134582100	6128	16.09	22000	22050	21900	28900	15600	22250	21961.83	2.06	-469	22650	22450	22200	22000	21750	22325	21875	56	6650	500	16460	50	1	11141807	2446	20.40	1.45	12	0.06	1076.00	15152.00	45666	20230725	-51.93	21850	20240418	0.46	29450	-25.47	20240223	21850	0.46	20240418	47000	-53.30	20230725	21850	0.46	20240418	4.54	N	282880	500	55 억	229899	N	N	63	N	N
74	20240517	160959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	-300	5	-1.32	840189700	37461	89.09	22650	22750	22250	29400	15900	22650	22428.40	2.27	-13190	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2490	20.77	1.47	12	0.34	1076.00	15155.00	45666	20230725	-51.06	21850	20240418	2.29	29450	-24.11	20240223	21850	2.29	20240418	47000	-52.45	20230725	21850	2.29	20240418	4.54	N	282880	500	55 억	253373	N	N	7	N	N
75	20240517	151002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	-300	5	-1.32	718483350	32007	76.12	22650	22750	22300	29400	15900	22650	22447.69	2.27	-11003	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2490	20.77	1.47	12	0.29	1076.00	15155.00	45666	20230725	-51.06	21850	20240418	2.29	29450	-24.11	20240223	21850	2.29	20240418	47000	-52.45	20230725	21850	2.29	20240418	4.54	N	282880	500	55 억	253373	N	N	47	N	N
76	20240517	140953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22400	-250	5	-1.10	628235450	27974	66.53	22650	22750	22300	29400	15900	22650	22457.83	2.27	-8305	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2496	20.82	1.48	12	0.25	1076.00	15155.00	45666	20230725	-50.95	21850	20240418	2.52	29450	-23.94	20240223	21850	2.52	20240418	47000	-52.34	20230725	21850	2.52	20240418	4.54	N	282880	500	55 억	253373	N	N	47	N	N
77	20240517	130946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22450	-200	5	-0.88	533104000	23720	56.41	22650	22750	22300	29400	15900	22650	22474.87	2.27	-5463	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2501	20.86	1.48	12	0.21	1076.00	15155.00	45666	20230725	-50.84	21850	20240418	2.75	29450	-23.77	20240223	21850	2.75	20240418	47000	-52.23	20230725	21850	2.75	20240418	4.54	N	282880	500	55 억	253373	N	N	47	N	N
78	20240517	120946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22450	-200	5	-0.88	465979100	20722	49.28	22650	22750	22300	29400	15900	22650	22487.17	2.27	-4551	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2501	20.86	1.48	12	0.19	1076.00	15155.00	45666	20230725	-50.84	21850	20240418	2.75	29450	-23.77	20240223	21850	2.75	20240418	47000	-52.23	20230725	21850	2.75	20240418	4.54	N	282880	500	55 억	253373	N	N	47	N	N
79	20240517	110946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-150	5	-0.66	408194550	18145	43.15	22650	22750	22300	29400	15900	22650	22496.26	2.27	-3860	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2507	20.91	1.48	12	0.16	1076.00	15155.00	45666	20230725	-50.73	21850	20240418	2.97	29450	-23.60	20240223	21850	2.97	20240418	47000	-52.13	20230725	21850	2.97	20240418	4.54	N	282880	500	55 억	253373	N	N	47	N	N
80	20240517	100941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-100	5	-0.44	261733550	11659	27.73	22650	22700	22300	29400	15900	22650	22449.06	2.27	-836	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2512	20.96	1.49	12	0.10	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	4.54	N	282880	500	55 억	253373	N	N	47	N	N
81	20240517	090948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22450	-200	5	-0.88	35644950	1588	3.78	22650	22700	22350	29400	15900	22650	22446.44	2.27	-938	23283	22966	22633	22316	21983	22975	22325	56	6750	500	16760	50	1	11141807	2501	20.86	1.48	12	0.01	1076.00	15155.00	45666	20230725	-50.84	21850	20240418	2.75	29450	-23.77	20240223	21850	2.75	20240418	47000	-52.23	20230725	21850	2.75	20240418	4.54	N	282880	500	55 억	253373	N	N	47	N	N
82	20240516	160938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	941991550	41863	129.48	22650	22950	22300	29350	15850	22600	22501.61	2.29	-2252	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2524	21.05	1.49	12	0.38	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.62	N	282880	500	55 억	255636	N	N	47	N	N
83	20240516	150937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	918975050	40846	126.34	22650	22950	22300	29350	15850	22600	22498.53	2.29	-2157	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2524	21.05	1.49	12	0.37	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.62	N	282880	500	55 억	255636	N	N	33	N	N
84	20240516	140944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	100	2	0.44	872895450	38811	120.04	22650	22950	22300	29350	15850	22600	22490.93	2.29	-2143	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2529	21.10	1.50	12	0.35	1076.00	15155.00	45666	20230725	-50.29	21850	20240418	3.89	29450	-22.92	20240223	21850	3.89	20240418	47000	-51.70	20230725	21850	3.89	20240418	4.62	N	282880	500	55 억	255636	N	N	33	N	N
85	20240516	130938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	50	2	0.22	809212150	35995	111.33	22650	22950	22300	29350	15850	22600	22481.24	2.29	-1804	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2524	21.05	1.49	12	0.32	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.62	N	282880	500	55 억	255636	N	N	33	N	N
86	20240516	120935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-50	5	-0.22	746622900	33219	102.75	22650	22950	22300	29350	15850	22600	22475.78	2.29	-2572	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2512	20.96	1.49	12	0.30	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	4.62	N	282880	500	55 억	255636	N	N	33	N	N
87	20240516	110934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22400	-200	5	-0.88	634048300	28203	87.23	22650	22950	22300	29350	15850	22600	22481.59	2.29	-5026	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2496	20.82	1.48	12	0.25	1076.00	15155.00	45666	20230725	-50.95	21850	20240418	2.52	29450	-23.94	20240223	21850	2.52	20240418	47000	-52.34	20230725	21850	2.52	20240418	4.62	N	282880	500	55 억	255636	N	N	33	N	N
88	20240516	100938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22400	-200	5	-0.88	484103200	21513	66.54	22650	22950	22300	29350	15850	22600	22502.82	2.29	-5101	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2496	20.82	1.48	12	0.19	1076.00	15155.00	45666	20230725	-50.95	21850	20240418	2.52	29450	-23.94	20240223	21850	2.52	20240418	47000	-52.34	20230725	21850	2.52	20240418	4.62	N	282880	500	55 억	255636	N	N	33	N	N
89	20240516	090938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	150	2	0.66	100077150	4420	13.67	22650	22950	22550	29350	15850	22600	22641.89	2.29	-1637	23333	22966	22733	22366	22133	22850	22250	56	6750	500	16720	50	1	11141807	2535	21.14	1.50	12	0.04	1076.00	15155.00	45666	20230725	-50.18	21850	20240418	4.12	29450	-22.75	20240223	21850	4.12	20240418	47000	-51.60	20230725	21850	4.12	20240418	4.62	N	282880	500	55 억	255636	N	N	33	N	N
90	20240514	160949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-250	5	-1.09	729661950	32004	75.45	22850	23100	22500	29700	16000	22850	22799.34	2.30	-650	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2518	21.00	1.49	12	0.29	1076.00	15155.00	45666	20230725	-50.51	21850	20240418	3.43	29450	-23.26	20240223	21850	3.43	20240418	47000	-51.91	20230725	21850	3.43	20240418	4.66	N	282880	500	55 억	256287	N	N	33	N	N
91	20240514	150951	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	-200	5	-0.88	680646600	29834	70.33	22850	23100	22500	29700	16000	22850	22814.46	2.30	-723	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2524	21.05	1.49	12	0.27	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.66	N	282880	500	55 억	256287	N	N	14	N	N
92	20240514	140950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	-150	5	-0.66	472261650	20629	48.63	22850	23100	22650	29700	16000	22850	22893.09	2.30	-101	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2529	21.10	1.50	12	0.19	1076.00	15155.00	45666	20230725	-50.29	21850	20240418	3.89	29450	-22.92	20240223	21850	3.89	20240418	47000	-51.70	20230725	21850	3.89	20240418	4.66	N	282880	500	55 억	256287	N	N	14	N	N
93	20240514	130951	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	0	3	0.00	311356850	13565	31.98	22850	23100	22800	29700	16000	22850	22952.96	2.30	-1764	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2546	21.24	1.51	12	0.12	1076.00	15155.00	45666	20230725	-49.96	21850	20240418	4.58	29450	-22.41	20240223	21850	4.58	20240418	47000	-51.38	20230725	21850	4.58	20240418	4.66	N	282880	500	55 억	256287	N	N	14	N	N
94	20240514	120947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	150	2	0.66	282858750	12320	29.04	22850	23100	22800	29700	16000	22850	22959.31	2.30	-1595	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2563	21.38	1.52	12	0.11	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.66	N	282880	500	55 억	256287	N	N	14	N	N
95	20240514	110949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	150	2	0.66	204373900	8894	20.97	22850	23100	22800	29700	16000	22850	22978.85	2.30	-1111	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2563	21.38	1.52	12	0.08	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.66	N	282880	500	55 억	256287	N	N	14	N	N
96	20240514	100946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	50	2	0.22	169680800	7382	17.40	22850	23100	22800	29700	16000	22850	22985.75	2.30	-999	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2551	21.28	1.51	12	0.07	1076.00	15155.00	45666	20230725	-49.85	21850	20240418	4.81	29450	-22.24	20240223	21850	4.81	20240418	47000	-51.28	20230725	21850	4.81	20240418	4.66	N	282880	500	55 억	256287	N	N	14	N	N
97	20240514	090948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	100	2	0.44	15015850	656	1.55	22850	23050	22800	29700	16000	22850	22890.02	2.30	195	23183	23016	22733	22566	22283	23075	22625	56	6850	500	16900	50	1	11141807	2557	21.33	1.51	12	0.01	1076.00	15155.00	45666	20230725	-49.74	21850	20240418	5.03	29450	-22.07	20240223	21850	5.03	20240418	47000	-51.17	20230725	21850	5.03	20240418	4.66	N	282880	500	55 억	256287	N	N	14	N	N
98	20240513	160946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	50	2	0.22	958658650	42314	116.61	22850	22900	22450	29600	16000	22800	22655.45	2.25	5855	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2546	21.24	1.51	12	0.38	1076.00	15155.00	45666	20230725	-49.96	21850	20240418	4.58	29450	-22.41	20240223	21850	4.58	20240418	47000	-51.38	20230725	21850	4.58	20240418	4.62	N	282880	500	55 억	250435	N	N	14	N	N
99	20240513	150949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	-100	5	-0.44	913706800	40339	111.17	22850	22900	22450	29600	16000	22800	22650.31	2.25	5259	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2529	21.10	1.50	12	0.36	1076.00	15155.00	45666	20230725	-50.29	21850	20240418	3.89	29450	-22.92	20240223	21850	3.89	20240418	47000	-51.70	20230725	21850	3.89	20240418	4.62	N	282880	500	55 억	250435	N	N	112	N	N
100	20240513	140948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-250	5	-1.10	771165200	34030	93.78	22850	22900	22450	29600	16000	22800	22660.90	2.25	4214	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2512	20.96	1.49	12	0.31	1076.00	15155.00	45666	20230725	-50.62	21850	20240418	3.20	29450	-23.43	20240223	21850	3.20	20240418	47000	-52.02	20230725	21850	3.20	20240418	4.62	N	282880	500	55 억	250435	N	N	112	N	N
101	20240513	130942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	-150	5	-0.66	688846800	30398	83.77	22850	22900	22450	29600	16000	22800	22660.44	2.25	3468	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2524	21.05	1.49	12	0.27	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.62	N	282880	500	55 억	250435	N	N	112	N	N
102	20240513	120946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	-150	5	-0.66	602335250	26582	73.26	22850	22900	22450	29600	16000	22800	22658.95	2.25	1153	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2524	21.05	1.49	12	0.24	1076.00	15155.00	45666	20230725	-50.40	21850	20240418	3.66	29450	-23.09	20240223	21850	3.66	20240418	47000	-51.81	20230725	21850	3.66	20240418	4.62	N	282880	500	55 억	250435	N	N	112	N	N
103	20240513	110946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-300	5	-1.32	515136300	22737	62.66	22850	22900	22450	29600	16000	22800	22655.63	2.25	-2227	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2507	20.91	1.48	12	0.20	1076.00	15155.00	45666	20230725	-50.73	21850	20240418	2.97	29450	-23.60	20240223	21850	2.97	20240418	47000	-52.13	20230725	21850	2.97	20240418	4.62	N	282880	500	55 억	250435	N	N	112	N	N
104	20240513	100944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	-50	5	-0.22	236350900	10385	28.62	22850	22900	22700	29600	16000	22800	22758.45	2.25	-293	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2535	21.14	1.50	12	0.09	1076.00	15155.00	45666	20230725	-50.18	21850	20240418	4.12	29450	-22.75	20240223	21850	4.12	20240418	47000	-51.60	20230725	21850	4.12	20240418	4.62	N	282880	500	55 억	250435	N	N	112	N	N
105	20240513	090948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	0	3	0.00	79346400	3483	9.60	22850	22900	22700	29600	16000	22800	22780.46	2.25	-2043	23600	23200	23000	22600	22400	23100	22500	56	6800	500	16870	50	1	11141807	2540	21.19	1.50	12	0.03	1076.00	15155.00	45666	20230725	-50.07	21850	20240418	4.35	29450	-22.58	20240223	21850	4.35	20240418	47000	-51.49	20230725	21850	4.35	20240418	4.62	N	282880	500	55 억	250435	N	N	112	N	N
106	20240510	160918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	-500	5	-2.15	827209800	35909	119.59	23350	23400	22800	30250	16350	23300	23036.63	2.25	131	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2540	21.19	1.50	12	0.32	1076.00	15155.00	45666	20230725	-50.07	21850	20240418	4.35	29450	-22.58	20240223	21850	4.35	20240418	47000	-51.49	20230725	21850	4.35	20240418	4.63	N	282880	500	55 억	250321	N	N	112	N	N
107	20240510	150926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	-450	5	-1.93	772784000	33527	111.66	23350	23400	22850	30250	16350	23300	23049.60	2.25	296	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2546	21.24	1.51	12	0.30	1076.00	15155.00	45666	20230725	-49.96	21850	20240418	4.58	29450	-22.41	20240223	21850	4.58	20240418	47000	-51.38	20230725	21850	4.58	20240418	4.63	N	282880	500	55 억	250321	N	N	362	N	N
108	20240510	140929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	-300	5	-1.29	616809350	26722	88.99	23350	23400	22900	30250	16350	23300	23082.45	2.25	1480	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2563	21.38	1.52	12	0.24	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.63	N	282880	500	55 억	250321	N	N	362	N	N
109	20240510	130920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	-350	5	-1.50	583520300	25273	84.17	23350	23400	22900	30250	16350	23300	23088.68	2.25	1548	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2557	21.33	1.51	12	0.23	1076.00	15155.00	45666	20230725	-49.74	21850	20240418	5.03	29450	-22.07	20240223	21850	5.03	20240418	47000	-51.17	20230725	21850	5.03	20240418	4.63	N	282880	500	55 억	250321	N	N	362	N	N
110	20240510	120915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	-350	5	-1.50	526157800	22775	75.85	23350	23400	22900	30250	16350	23300	23102.43	2.25	1605	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2557	21.33	1.51	12	0.20	1076.00	15155.00	45666	20230725	-49.74	21850	20240418	5.03	29450	-22.07	20240223	21850	5.03	20240418	47000	-51.17	20230725	21850	5.03	20240418	4.63	N	282880	500	55 억	250321	N	N	362	N	N
111	20240510	110921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	-300	5	-1.29	423666500	18308	60.97	23350	23400	23000	30250	16350	23300	23141.06	2.25	1537	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2563	21.38	1.52	12	0.16	1076.00	15155.00	45666	20230725	-49.63	21850	20240418	5.26	29450	-21.90	20240223	21850	5.26	20240418	47000	-51.06	20230725	21850	5.26	20240418	4.63	N	282880	500	55 억	250321	N	N	362	N	N
112	20240510	100919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-150	5	-0.64	269056400	11596	38.62	23350	23400	23050	30250	16350	23300	23202.52	2.25	1936	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2579	21.51	1.53	12	0.10	1076.00	15155.00	45666	20230725	-49.31	21850	20240418	5.95	29450	-21.39	20240223	21850	5.95	20240418	47000	-50.74	20230725	21850	5.95	20240418	4.63	N	282880	500	55 억	250321	N	N	362	N	N
113	20240510	090922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-50	5	-0.21	43166550	1853	6.17	23350	23400	23200	30250	16350	23300	23295.49	2.25	336	23700	23500	23300	23100	22900	23400	23000	56	6950	500	17240	50	1	11141807	2590	21.61	1.53	12	0.02	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.63	N	282880	500	55 억	250321	N	N	362	N	N
114	20240509	160940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-100	5	-0.43	696336950	29898	118.64	23400	23500	23100	30400	16400	23400	23290.36	2.32	-10733	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2596	21.65	1.54	12	0.27	1076.00	15155.00	45666	20230725	-48.98	21850	20240418	6.64	29450	-20.88	20240223	21850	6.64	20240418	47000	-50.43	20230725	21850	6.64	20240418	4.60	N	282880	500	55 억	258876	N	N	362	N	N
115	20240509	150937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-200	5	-0.85	656056500	28167	111.77	23400	23500	23100	30400	16400	23400	23291.61	2.32	-10351	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2585	21.56	1.53	12	0.25	1076.00	15155.00	45666	20230725	-49.20	21850	20240418	6.18	29450	-21.22	20240223	21850	6.18	20240418	47000	-50.64	20230725	21850	6.18	20240418	4.60	N	282880	500	55 억	258876	N	N	30	N	N
116	20240509	140834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-150	5	-0.64	511244500	21923	86.99	23400	23500	23200	30400	16400	23400	23319.95	2.32	-6259	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2590	21.61	1.53	12	0.20	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.60	N	282880	500	55 억	258876	N	N	30	N	N
117	20240509	130921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-100	5	-0.43	443354550	19006	75.42	23400	23500	23200	30400	16400	23400	23327.03	2.32	-4563	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2596	21.65	1.54	12	0.17	1076.00	15155.00	45666	20230725	-48.98	21850	20240418	6.64	29450	-20.88	20240223	21850	6.64	20240418	47000	-50.43	20230725	21850	6.64	20240418	4.60	N	282880	500	55 억	258876	N	N	30	N	N
118	20240509	120918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	385234950	16512	65.52	23400	23500	23200	30400	16400	23400	23330.54	2.32	-4675	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2602	21.70	1.54	12	0.15	1076.00	15155.00	45666	20230725	-48.87	21850	20240418	6.86	29450	-20.71	20240223	21850	6.86	20240418	47000	-50.32	20230725	21850	6.86	20240418	4.60	N	282880	500	55 억	258876	N	N	30	N	N
119	20240509	110906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-150	5	-0.64	310263850	13292	52.74	23400	23500	23250	30400	16400	23400	23342.08	2.32	-4871	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2590	21.61	1.53	12	0.12	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.60	N	282880	500	55 억	258876	N	N	30	N	N
120	20240509	100910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	193634850	8285	32.88	23400	23500	23250	30400	16400	23400	23371.69	2.32	-2060	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2602	21.70	1.54	12	0.07	1076.00	15155.00	45666	20230725	-48.87	21850	20240418	6.86	29450	-20.71	20240223	21850	6.86	20240418	47000	-50.32	20230725	21850	6.86	20240418	4.60	N	282880	500	55 억	258876	N	N	30	N	N
121	20240509	090907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-100	5	-0.43	40603050	1734	6.88	23400	23500	23300	30400	16400	23400	23415.97	2.32	-530	23633	23516	23333	23216	23033	23575	23275	56	7000	500	17310	50	1	11141807	2596	21.65	1.54	12	0.02	1076.00	15155.00	45666	20230725	-48.98	21850	20240418	6.64	29450	-20.88	20240223	21850	6.64	20240418	47000	-50.43	20230725	21850	6.64	20240418	4.60	N	282880	500	55 억	258876	N	N	30	N	N
122	20240508	160900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	50	2	0.21	559502350	24021	72.02	23150	23450	23150	30350	16350	23350	23292.22	2.29	3408	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2607	21.75	1.54	12	0.22	1076.00	15155.00	45666	20230725	-48.76	21850	20240418	7.09	29450	-20.54	20240223	21850	7.09	20240418	47000	-50.21	20230725	21850	7.09	20240418	4.61	N	282880	500	55 억	255498	N	N	30	N	N
123	20240508	150905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	100	2	0.43	538137100	23108	69.28	23150	23450	23150	30350	16350	23350	23287.91	2.29	3424	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2613	21.79	1.55	12	0.21	1076.00	15155.00	45666	20230725	-48.65	21850	20240418	7.32	29450	-20.37	20240223	21850	7.32	20240418	47000	-50.11	20230725	21850	7.32	20240418	4.61	N	282880	500	55 억	255498	N	N	2	N	N
124	20240508	140859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	0	3	0.00	467097200	20068	60.17	23150	23450	23150	30350	16350	23350	23275.72	2.29	3109	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2602	21.70	1.54	12	0.18	1076.00	15155.00	45666	20230725	-48.87	21850	20240418	6.86	29450	-20.71	20240223	21850	6.86	20240418	47000	-50.32	20230725	21850	6.86	20240418	4.61	N	282880	500	55 억	255498	N	N	2	N	N
125	20240508	130857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-50	5	-0.21	391403750	16822	50.43	23150	23450	23150	30350	16350	23350	23267.37	2.29	2172	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2596	21.65	1.54	12	0.15	1076.00	15155.00	45666	20230725	-48.98	21850	20240418	6.64	29450	-20.88	20240223	21850	6.64	20240418	47000	-50.43	20230725	21850	6.64	20240418	4.61	N	282880	500	55 억	255498	N	N	2	N	N
126	20240508	120855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	0	3	0.00	329711550	14178	42.51	23150	23450	23150	30350	16350	23350	23255.15	2.29	2362	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2602	21.70	1.54	12	0.13	1076.00	15155.00	45666	20230725	-48.87	21850	20240418	6.86	29450	-20.71	20240223	21850	6.86	20240418	47000	-50.32	20230725	21850	6.86	20240418	4.61	N	282880	500	55 억	255498	N	N	2	N	N
127	20240508	110936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-100	5	-0.43	251498400	10810	32.41	23150	23450	23150	30350	16350	23350	23265.35	2.29	1877	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2590	21.61	1.53	12	0.10	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.61	N	282880	500	55 억	255498	N	N	2	N	N
128	20240508	100906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-100	5	-0.43	156473900	6719	20.14	23150	23450	23150	30350	16350	23350	23288.27	2.29	443	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2590	21.61	1.53	12	0.06	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.61	N	282880	500	55 억	255498	N	N	2	N	N
129	20240508	090910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-100	5	-0.43	22565900	973	2.92	23150	23350	23150	30350	16350	23350	23192.09	2.29	-23	23950	23650	23450	23150	22950	23550	23050	56	7000	500	17270	50	1	11141807	2590	21.61	1.53	12	0.01	1076.00	15155.00	45666	20230725	-49.09	21850	20240418	6.41	29450	-21.05	20240223	21850	6.41	20240418	47000	-50.53	20230725	21850	6.41	20240418	4.61	N	282880	500	55 억	255498	N	N	2	N	N
130	20240503	160926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	250	2	1.08	1373354200	58236	228.00	23150	23950	23150	30050	16250	23150	23582.58	2.34	-502	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2607	21.75	1.54	12	0.52	1076.00	15155.00	45666	20230725	-48.76	21850	20240418	7.09	29450	-20.54	20240223	21850	7.09	20240418	47000	-50.21	20230725	21850	7.09	20240418	4.60	N	282880	500	55 억	260383	N	N	34	N	N
131	20240503	150926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	400	2	1.73	1279466500	54238	212.35	23150	23950	23150	30050	16250	23150	23589.85	2.34	58	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2624	21.89	1.55	12	0.49	1076.00	15155.00	45666	20230725	-48.43	21850	20240418	7.78	29450	-20.03	20240223	21850	7.78	20240418	47000	-49.89	20230725	21850	7.78	20240418	4.60	N	282880	500	55 억	260383	N	N	1	N	N
132	20240503	140927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	500	2	2.16	1166410650	49442	193.57	23150	23950	23150	30050	16250	23150	23591.49	2.34	1177	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2635	21.98	1.56	12	0.44	1076.00	15155.00	45666	20230725	-48.21	21850	20240418	8.24	29450	-19.69	20240223	21850	8.24	20240418	47000	-49.68	20230725	21850	8.24	20240418	4.60	N	282880	500	55 억	260383	N	N	1	N	N
133	20240503	130927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	400	2	1.73	1064046650	45109	176.61	23150	23950	23150	30050	16250	23150	23588.34	2.34	217	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2624	21.89	1.55	12	0.40	1076.00	15155.00	45666	20230725	-48.43	21850	20240418	7.78	29450	-20.03	20240223	21850	7.78	20240418	47000	-49.89	20230725	21850	7.78	20240418	4.60	N	282880	500	55 억	260383	N	N	1	N	N
134	20240503	120924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	300	2	1.30	970909450	41158	161.14	23150	23950	23150	30050	16250	23150	23589.81	2.34	-1360	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2613	21.79	1.55	12	0.37	1076.00	15155.00	45666	20230725	-48.65	21850	20240418	7.32	29450	-20.37	20240223	21850	7.32	20240418	47000	-50.11	20230725	21850	7.32	20240418	4.60	N	282880	500	55 억	260383	N	N	1	N	N
135	20240503	110924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	400	2	1.73	803576100	34020	133.19	23150	23950	23150	30050	16250	23150	23620.70	2.34	-1622	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2624	21.89	1.55	12	0.31	1076.00	15155.00	45666	20230725	-48.43	21850	20240418	7.78	29450	-20.03	20240223	21850	7.78	20240418	47000	-49.89	20230725	21850	7.78	20240418	4.60	N	282880	500	55 억	260383	N	N	1	N	N
136	20240503	100920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23600	450	2	1.94	630891750	26684	104.47	23150	23950	23150	30050	16250	23150	23643.07	2.34	3306	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2629	21.93	1.56	12	0.24	1076.00	15155.00	45666	20230725	-48.32	21850	20240418	8.01	29450	-19.86	20240223	21850	8.01	20240418	47000	-49.79	20230725	21850	8.01	20240418	4.60	N	282880	500	55 억	260383	N	N	1	N	N
137	20240503	090917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	150	2	0.65	76207700	3280	12.84	23150	23350	23150	30050	16250	23150	23234.05	2.34	952	23583	23366	23183	22966	22783	23275	22875	56	6900	500	17130	50	1	11141807	2596	21.65	1.54	12	0.03	1076.00	15155.00	45666	20230725	-48.98	21850	20240418	6.64	29450	-20.88	20240223	21850	6.64	20240418	47000	-50.43	20230725	21850	6.64	20240418	4.60	N	282880	500	55 억	260383	N	N	1	N	N
138	20240502	160911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-100	5	-0.43	576174550	24808	60.46	23250	23400	23000	30200	16300	23250	23225.31	2.39	-6462	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2579	21.51	1.53	12	0.22	1076.00	15155.00	45666	20230725	-49.31	21850	20240418	5.95	29450	-21.39	20240223	21850	5.95	20240418	47000	-50.74	20230725	21850	5.95	20240418	4.59	N	282880	500	55 억	266824	N	N	1	N	N
139	20240502	150917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-150	5	-0.65	548219600	23599	57.51	23250	23400	23000	30200	16300	23250	23230.59	2.39	-6118	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2574	21.47	1.52	12	0.21	1076.00	15155.00	45666	20230725	-49.42	21850	20240418	5.72	29450	-21.56	20240223	21850	5.72	20240418	47000	-50.85	20230725	21850	5.72	20240418	4.59	N	282880	500	55 억	266824	N	N	2	N	N
140	20240502	140912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-100	5	-0.43	521687600	22453	54.72	23250	23400	23000	30200	16300	23250	23234.62	2.39	-5821	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2579	21.51	1.53	12	0.20	1076.00	15155.00	45666	20230725	-49.31	21850	20240418	5.95	29450	-21.39	20240223	21850	5.95	20240418	47000	-50.74	20230725	21850	5.95	20240418	4.59	N	282880	500	55 억	266824	N	N	2	N	N
141	20240502	130908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-100	5	-0.43	494576150	21283	51.87	23250	23400	23000	30200	16300	23250	23238.06	2.39	-5456	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2579	21.51	1.53	12	0.19	1076.00	15155.00	45666	20230725	-49.31	21850	20240418	5.95	29450	-21.39	20240223	21850	5.95	20240418	47000	-50.74	20230725	21850	5.95	20240418	4.59	N	282880	500	55 억	266824	N	N	2	N	N
142	20240502	120907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-100	5	-0.43	451596650	19426	47.34	23250	23400	23000	30200	16300	23250	23247.02	2.39	-5048	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2579	21.51	1.53	12	0.17	1076.00	15155.00	45666	20230725	-49.31	21850	20240418	5.95	29450	-21.39	20240223	21850	5.95	20240418	47000	-50.74	20230725	21850	5.95	20240418	4.59	N	282880	500	55 억	266824	N	N	2	N	N
143	20240502	110906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-50	5	-0.22	359212900	15439	37.63	23250	23400	23000	30200	16300	23250	23266.64	2.39	-3652	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2585	21.56	1.53	12	0.14	1076.00	15155.00	45666	20230725	-49.20	21850	20240418	6.18	29450	-21.22	20240223	21850	6.18	20240418	47000	-50.64	20230725	21850	6.18	20240418	4.59	N	282880	500	55 억	266824	N	N	2	N	N
144	20240502	100904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	150	2	0.65	270971000	11649	28.39	23250	23400	23000	30200	16300	23250	23261.35	2.39	-2104	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2607	21.75	1.54	12	0.10	1076.00	15155.00	45666	20230725	-48.76	21850	20240418	7.09	29450	-20.54	20240223	21850	7.09	20240418	47000	-50.21	20230725	21850	7.09	20240418	4.59	N	282880	500	55 억	266824	N	N	2	N	N
145	20240502	090903	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	50	2	0.22	60645950	2610	6.36	23250	23300	23050	30200	16300	23250	23235.76	2.39	-641	23783	23516	23333	23066	22883	23475	23025	56	6950	500	17200	50	1	11141807	2596	21.65	1.54	12	0.02	1076.00	15155.00	45666	20230725	-48.98	21850	20240418	6.64	29450	-20.88	20240223	21850	6.64	20240418	47000	-50.43	20230725	21850	6.64	20240418	4.59	N	282880	500	55 억	266824	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History