KissMeData/259630/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	110	2	1.10	356273460	35233	59.50	10000	10240	10000	13050	7030	10040	10111.83	3.25	6948	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1247	6.23	1.61	12	0.29	1629.00	6312.00	20000	20230906	-49.25	9610	20240125	5.62	13930	-27.14	20240214	9610	5.62	20240125	20000	-49.25	20230906	9610	5.62	20240125	1.05	N	259630	500	61 억	399581	N	N	28	N	N
3	20240531	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	90	2	0.90	343448740	33969	57.37	10000	10240	10000	13050	7030	10040	10110.66	3.25	6991	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1244	6.22	1.60	12	0.28	1629.00	6312.00	20000	20230906	-49.35	9610	20240125	5.41	13930	-27.28	20240214	9610	5.41	20240125	20000	-49.35	20230906	9610	5.41	20240125	1.05	N	259630	500	61 억	399581	N	N	47	N	N
4	20240531	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	100	2	1.00	322465720	31898	53.87	10000	10240	10000	13050	7030	10040	10109.28	3.25	7362	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1245	6.22	1.61	12	0.26	1629.00	6312.00	20000	20230906	-49.30	9610	20240125	5.52	13930	-27.21	20240214	9610	5.52	20240125	20000	-49.30	20230906	9610	5.52	20240125	1.05	N	259630	500	61 억	399581	N	N	47	N	N
5	20240531	131107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	100	2	1.00	267525680	26481	44.72	10000	10240	10000	13050	7030	10040	10102.56	3.25	5510	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1245	6.22	1.61	12	0.22	1629.00	6312.00	20000	20230906	-49.30	9610	20240125	5.52	13930	-27.21	20240214	9610	5.52	20240125	20000	-49.30	20230906	9610	5.52	20240125	1.05	N	259630	500	61 억	399581	N	N	47	N	N
6	20240531	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	150	2	1.49	240202640	23791	40.18	10000	10240	10000	13050	7030	10040	10096.37	3.25	4693	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1252	6.26	1.61	12	0.19	1629.00	6312.00	20000	20230906	-49.05	9610	20240125	6.04	13930	-26.85	20240214	9610	6.04	20240125	20000	-49.05	20230906	9610	6.04	20240125	1.05	N	259630	500	61 억	399581	N	N	47	N	N
7	20240531	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	60	2	0.60	163128810	16203	27.36	10000	10150	10000	13050	7030	10040	10067.82	3.25	1854	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1241	6.20	1.60	12	0.13	1629.00	6312.00	20000	20230906	-49.50	9610	20240125	5.10	13930	-27.49	20240214	9610	5.10	20240125	20000	-49.50	20230906	9610	5.10	20240125	1.05	N	259630	500	61 억	399581	N	N	47	N	N
8	20240531	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	20	2	0.20	103543630	10278	17.36	10000	10150	10000	13050	7030	10040	10074.30	3.25	964	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1236	6.18	1.59	12	0.08	1629.00	6312.00	20000	20230906	-49.70	9610	20240125	4.68	13930	-27.78	20240214	9610	4.68	20240125	20000	-49.70	20230906	9610	4.68	20240125	1.05	N	259630	500	61 억	399581	N	N	47	N	N
9	20240531	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	70	2	0.70	14908210	1481	2.50	10000	10110	10000	13050	7030	10040	10066.35	3.25	153	10260	10150	10070	9960	9880	10110	9920	61	3010	500	7020	10	1	12282402	1242	6.21	1.60	12	0.01	1629.00	6312.00	20000	20230906	-49.45	9610	20240125	5.20	13930	-27.42	20240214	9610	5.20	20240125	20000	-49.45	20230906	9610	5.20	20240125	1.05	N	259630	500	61 억	399581	N	N	47	N	N
10	20240530	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-230	5	-2.24	588328800	58617	141.67	10160	10180	9990	13350	7190	10270	10036.82	3.34	-10570	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1233	6.16	1.59	12	0.48	1629.00	6312.00	20000	20230906	-49.80	9610	20240125	4.47	13930	-27.93	20240214	9610	4.47	20240125	20000	-49.80	20230906	9610	4.47	20240125	1.07	N	259630	500	61 억	410146	N	N	47	N	N
11	20240530	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-230	5	-2.24	573178780	57108	138.02	10160	10180	9990	13350	7190	10270	10036.75	3.34	-10144	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1233	6.16	1.59	12	0.46	1629.00	6312.00	20000	20230906	-49.80	9610	20240125	4.47	13930	-27.93	20240214	9610	4.47	20240125	20000	-49.80	20230906	9610	4.47	20240125	1.07	N	259630	500	61 억	410146	N	N	0	N	N
12	20240530	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-230	5	-2.24	542445730	54046	130.62	10160	10180	9990	13350	7190	10270	10036.74	3.34	-9697	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1233	6.16	1.59	12	0.44	1629.00	6312.00	20000	20230906	-49.80	9610	20240125	4.47	13930	-27.93	20240214	9610	4.47	20240125	20000	-49.80	20230906	9610	4.47	20240125	1.07	N	259630	500	61 억	410146	N	N	0	N	N
13	20240530	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-240	5	-2.34	505731730	50385	121.77	10160	10180	9990	13350	7190	10270	10037.35	3.34	-8751	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1232	6.16	1.59	12	0.41	1629.00	6312.00	20000	20230906	-49.85	9610	20240125	4.37	13930	-28.00	20240214	9610	4.37	20240125	20000	-49.85	20230906	9610	4.37	20240125	1.07	N	259630	500	61 억	410146	N	N	0	N	N
14	20240530	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-220	5	-2.14	487070310	48528	117.29	10160	10180	9990	13350	7190	10270	10036.89	3.34	-8262	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1234	6.17	1.59	12	0.40	1629.00	6312.00	20000	20230906	-49.75	9610	20240125	4.58	13930	-27.85	20240214	9610	4.58	20240125	20000	-49.75	20230906	9610	4.58	20240125	1.07	N	259630	500	61 억	410146	N	N	0	N	N
15	20240530	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-240	5	-2.34	361741400	36023	87.06	10160	10180	9990	13350	7190	10270	10041.96	3.34	-9572	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1232	6.16	1.59	12	0.29	1629.00	6312.00	20000	20230906	-49.85	9610	20240125	4.37	13930	-28.00	20240214	9610	4.37	20240125	20000	-49.85	20230906	9610	4.37	20240125	1.07	N	259630	500	61 억	410146	N	N	0	N	N
16	20240530	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-220	5	-2.14	278700360	27758	67.09	10160	10180	9990	13350	7190	10270	10040.36	3.34	-10295	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1234	6.17	1.59	12	0.23	1629.00	6312.00	20000	20230906	-49.75	9610	20240125	4.58	13930	-27.85	20240214	9610	4.58	20240125	20000	-49.75	20230906	9610	4.58	20240125	1.07	N	259630	500	61 억	410146	N	N	0	N	N
17	20240530	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-110	5	-1.07	33958730	3364	8.13	10160	10170	10050	13350	7190	10270	10094.75	3.34	603	10536	10402	10266	10132	9996	10335	10065	61	3080	500	7180	10	1	12282402	1248	6.24	1.61	12	0.03	1629.00	6312.00	20000	20230906	-49.20	9610	20240125	5.72	13930	-27.06	20240214	9610	5.72	20240125	20000	-49.20	20230906	9610	5.72	20240125	1.07	N	259630	500	61 억	410146	N	N	0	N	N
18	20240529	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-140	5	-1.34	407339470	39718	55.05	10350	10400	10130	13530	7290	10410	10255.77	3.38	-4586	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1261	6.30	1.63	12	0.32	1629.00	6312.00	20000	20230906	-48.65	9610	20240125	6.87	13930	-26.27	20240214	9610	6.87	20240125	20000	-48.65	20230906	9610	6.87	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
19	20240529	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-180	5	-1.73	386962250	37731	52.30	10350	10400	10130	13530	7290	10410	10255.82	3.38	-3591	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1256	6.28	1.62	12	0.31	1629.00	6312.00	20000	20230906	-48.85	9610	20240125	6.45	13930	-26.56	20240214	9610	6.45	20240125	20000	-48.85	20230906	9610	6.45	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
20	20240529	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-140	5	-1.34	325359310	31716	43.96	10350	10400	10130	13530	7290	10410	10258.52	3.38	-2648	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1261	6.30	1.63	12	0.26	1629.00	6312.00	20000	20230906	-48.65	9610	20240125	6.87	13930	-26.27	20240214	9610	6.87	20240125	20000	-48.65	20230906	9610	6.87	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
21	20240529	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-160	5	-1.54	294002920	28668	39.74	10350	10400	10130	13530	7290	10410	10255.44	3.38	-2809	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1259	6.29	1.62	12	0.23	1629.00	6312.00	20000	20230906	-48.75	9610	20240125	6.66	13930	-26.42	20240214	9610	6.66	20240125	20000	-48.75	20230906	9610	6.66	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
22	20240529	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-210	5	-2.02	265597820	25891	35.89	10350	10400	10130	13530	7290	10410	10258.31	3.38	-2458	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1253	6.26	1.62	12	0.21	1629.00	6312.00	20000	20230906	-49.00	9610	20240125	6.14	13930	-26.78	20240214	9610	6.14	20240125	20000	-49.00	20230906	9610	6.14	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
23	20240529	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	-130	5	-1.25	201189770	19598	27.16	10350	10400	10130	13530	7290	10410	10265.83	3.38	316	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1263	6.31	1.63	12	0.16	1629.00	6312.00	20000	20230906	-48.60	9610	20240125	6.97	13930	-26.20	20240214	9610	6.97	20240125	20000	-48.60	20230906	9610	6.97	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
24	20240529	101047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	-130	5	-1.25	146199390	14251	19.75	10350	10400	10130	13530	7290	10410	10258.89	3.38	-256	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1263	6.31	1.63	12	0.12	1629.00	6312.00	20000	20230906	-48.60	9610	20240125	6.97	13930	-26.20	20240214	9610	6.97	20240125	20000	-48.60	20230906	9610	6.97	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
25	20240529	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-160	5	-1.54	56761470	5537	7.67	10350	10400	10130	13530	7290	10410	10251.30	3.38	-1103	10830	10620	10450	10240	10070	10535	10155	61	3120	500	7280	10	1	12282402	1259	6.29	1.62	12	0.05	1629.00	6312.00	20000	20230906	-48.75	9610	20240125	6.66	13930	-26.42	20240214	9610	6.66	20240125	20000	-48.75	20230906	9610	6.66	20240125	1.07	N	259630	500	61 억	414732	N	N	29	N	N
26	20240528	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	80	2	0.77	746649920	71454	78.24	10620	10660	10280	13420	7240	10330	10449.39	3.40	-2674	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1279	6.39	1.65	12	0.58	1629.00	6312.00	20000	20230906	-47.95	9610	20240125	8.32	13930	-25.27	20240214	9610	8.32	20240125	20000	-47.95	20230906	9610	8.32	20240125	1.07	N	259630	500	61 억	417494	N	N	29	N	N
27	20240528	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	130	2	1.26	690218750	66037	72.31	10620	10660	10280	13420	7240	10330	10452.00	3.40	-1730	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1285	6.42	1.66	12	0.54	1629.00	6312.00	20000	20230906	-47.70	9610	20240125	8.84	13930	-24.91	20240214	9610	8.84	20240125	20000	-47.70	20230906	9610	8.84	20240125	1.07	N	259630	500	61 억	417494	N	N	156	N	N
28	20240528	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	70	2	0.68	581831280	55584	60.86	10620	10660	10350	13420	7240	10330	10467.60	3.40	-540	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1277	6.38	1.65	12	0.45	1629.00	6312.00	20000	20230906	-48.00	9610	20240125	8.22	13930	-25.34	20240214	9610	8.22	20240125	20000	-48.00	20230906	9610	8.22	20240125	1.07	N	259630	500	61 억	417494	N	N	156	N	N
29	20240528	131044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	50	2	0.48	553611370	52868	57.89	10620	10660	10350	13420	7240	10330	10471.58	3.40	580	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1275	6.37	1.64	12	0.43	1629.00	6312.00	20000	20230906	-48.10	9610	20240125	8.01	13930	-25.48	20240214	9610	8.01	20240125	20000	-48.10	20230906	9610	8.01	20240125	1.07	N	259630	500	61 억	417494	N	N	156	N	N
30	20240528	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	120	2	1.16	523900970	50014	54.76	10620	10660	10350	13420	7240	10330	10475.09	3.40	424	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1284	6.41	1.66	12	0.41	1629.00	6312.00	20000	20230906	-47.75	9610	20240125	8.74	13930	-24.98	20240214	9610	8.74	20240125	20000	-47.75	20230906	9610	8.74	20240125	1.07	N	259630	500	61 억	417494	N	N	156	N	N
31	20240528	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	100	2	0.97	451050980	43014	47.10	10620	10660	10370	13420	7240	10330	10486.14	3.40	629	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1281	6.40	1.65	12	0.35	1629.00	6312.00	20000	20230906	-47.85	9610	20240125	8.53	13930	-25.13	20240214	9610	8.53	20240125	20000	-47.85	20230906	9610	8.53	20240125	1.07	N	259630	500	61 억	417494	N	N	156	N	N
32	20240528	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	140	2	1.36	304088130	28889	31.63	10620	10660	10410	13420	7240	10330	10526.09	3.40	1208	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1286	6.43	1.66	12	0.24	1629.00	6312.00	20000	20230906	-47.65	9610	20240125	8.95	13930	-24.84	20240214	9610	8.95	20240125	20000	-47.65	20230906	9610	8.95	20240125	1.07	N	259630	500	61 억	417494	N	N	156	N	N
33	20240528	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	200	2	1.94	192784580	18262	20.00	10620	10660	10410	13420	7240	10330	10556.60	3.40	464	10610	10470	10210	10070	9810	10540	10140	61	3090	500	7230	10	1	12282402	1293	6.46	1.67	12	0.15	1629.00	6312.00	20000	20230906	-47.35	9610	20240125	9.57	13930	-24.41	20240214	9610	9.57	20240125	20000	-47.35	20230906	9610	9.57	20240125	1.07	N	259630	500	61 억	417494	N	N	156	N	N
34	20240527	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	180	2	1.77	732821630	72529	188.75	10150	10350	9950	13190	7110	10150	10096.92	3.35	6690	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1269	6.34	1.64	12	0.59	1629.00	6312.00	20000	20230906	-48.35	9610	20240125	7.49	13930	-25.84	20240214	9610	7.49	20240125	20000	-48.35	20230906	9610	7.49	20240125	1.07	N	259630	500	61 억	411144	N	N	156	N	N
35	20240527	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	140	2	1.38	633585450	62927	163.76	10150	10340	9950	13190	7110	10150	10068.57	3.35	3178	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1264	6.32	1.63	12	0.51	1629.00	6312.00	20000	20230906	-48.55	9610	20240125	7.08	13930	-26.13	20240214	9610	7.08	20240125	20000	-48.55	20230906	9610	7.08	20240125	1.07	N	259630	500	61 억	411144	N	N	4	N	N
36	20240527	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-50	5	-0.49	508276640	50694	131.93	10150	10340	9950	13190	7110	10150	10026.34	3.35	-6382	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1241	6.20	1.60	12	0.41	1629.00	6312.00	20000	20230906	-49.50	9610	20240125	5.10	13930	-27.49	20240214	9610	5.10	20240125	20000	-49.50	20230906	9610	5.10	20240125	1.07	N	259630	500	61 억	411144	N	N	4	N	N
37	20240527	131044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-150	5	-1.48	456995810	45600	118.67	10150	10340	9950	13190	7110	10150	10021.81	3.35	-6905	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1228	6.14	1.58	12	0.37	1629.00	6312.00	20000	20230906	-50.00	9610	20240125	4.06	13930	-28.21	20240214	9610	4.06	20240125	20000	-50.00	20230906	9610	4.06	20240125	1.07	N	259630	500	61 억	411144	N	N	4	N	N
38	20240527	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-130	5	-1.28	367616300	36661	95.41	10150	10340	9950	13190	7110	10150	10027.42	3.35	-7278	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1231	6.15	1.59	12	0.30	1629.00	6312.00	20000	20230906	-49.90	9610	20240125	4.27	13930	-28.07	20240214	9610	4.27	20240125	20000	-49.90	20230906	9610	4.27	20240125	1.07	N	259630	500	61 억	411144	N	N	4	N	N
39	20240527	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-90	5	-0.89	328243940	32726	85.17	10150	10340	9950	13190	7110	10150	10030.03	3.35	-6485	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1236	6.18	1.59	12	0.27	1629.00	6312.00	20000	20230906	-49.70	9610	20240125	4.68	13930	-27.78	20240214	9610	4.68	20240125	20000	-49.70	20230906	9610	4.68	20240125	1.07	N	259630	500	61 억	411144	N	N	4	N	N
40	20240527	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-50	5	-0.49	106216950	10522	27.38	10150	10340	10060	13190	7110	10150	10094.70	3.35	-2849	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1241	6.20	1.60	12	0.09	1629.00	6312.00	20000	20230906	-49.50	9610	20240125	5.10	13930	-27.49	20240214	9610	5.10	20240125	20000	-49.50	20230906	9610	5.10	20240125	1.07	N	259630	500	61 억	411144	N	N	4	N	N
41	20240527	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-50	5	-0.49	22633790	2234	5.81	10150	10340	10090	13190	7110	10150	10131.43	3.35	-344	10450	10300	10150	10000	9850	10375	10075	61	3040	500	7100	10	1	12282402	1241	6.20	1.60	12	0.02	1629.00	6312.00	20000	20230906	-49.50	9610	20240125	5.10	13930	-27.49	20240214	9610	5.10	20240125	20000	-49.50	20230906	9610	5.10	20240125	1.07	N	259630	500	61 억	411144	N	N	4	N	N
42	20240524	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	0	3	0.00	388127290	38350	109.82	10120	10300	10000	13190	7110	10150	10120.66	3.35	459	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1247	6.23	1.61	12	0.31	1629.00	6312.00	20000	20230906	-49.25	9610	20240125	5.62	13930	-27.14	20240214	9610	5.62	20240125	20000	-49.25	20230906	9610	5.62	20240125	1.11	N	259630	500	61 억	410869	N	N	4	N	N
43	20240524	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-10	5	-0.10	377495790	37299	106.81	10120	10300	10000	13190	7110	10150	10120.80	3.35	725	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1245	6.22	1.61	12	0.30	1629.00	6312.00	20000	20230906	-49.30	9610	20240125	5.52	13930	-27.21	20240214	9610	5.52	20240125	20000	-49.30	20230906	9610	5.52	20240125	1.11	N	259630	500	61 억	410869	N	N	16	N	N
44	20240524	140950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	10	2	0.10	348530890	34439	98.62	10120	10300	10000	13190	7110	10150	10120.24	3.35	1665	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1248	6.24	1.61	12	0.28	1629.00	6312.00	20000	20230906	-49.20	9610	20240125	5.72	13930	-27.06	20240214	9610	5.72	20240125	20000	-49.20	20230906	9610	5.72	20240125	1.11	N	259630	500	61 억	410869	N	N	16	N	N
45	20240524	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-30	5	-0.30	318277970	31453	90.07	10120	10300	10000	13190	7110	10150	10119.16	3.35	1858	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1243	6.21	1.60	12	0.26	1629.00	6312.00	20000	20230906	-49.40	9610	20240125	5.31	13930	-27.35	20240214	9610	5.31	20240125	20000	-49.40	20230906	9610	5.31	20240125	1.11	N	259630	500	61 억	410869	N	N	16	N	N
46	20240524	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	20	2	0.20	286192170	28281	80.99	10120	10300	10000	13190	7110	10150	10119.59	3.35	2098	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1249	6.24	1.61	12	0.23	1629.00	6312.00	20000	20230906	-49.15	9610	20240125	5.83	13930	-26.99	20240214	9610	5.83	20240125	20000	-49.15	20230906	9610	5.83	20240125	1.11	N	259630	500	61 억	410869	N	N	16	N	N
47	20240524	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	40	2	0.39	272946350	26979	77.26	10120	10300	10000	13190	7110	10150	10116.99	3.35	1957	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1252	6.26	1.61	12	0.22	1629.00	6312.00	20000	20230906	-49.05	9610	20240125	6.04	13930	-26.85	20240214	9610	6.04	20240125	20000	-49.05	20230906	9610	6.04	20240125	1.11	N	259630	500	61 억	410869	N	N	16	N	N
48	20240524	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-10	5	-0.10	153689420	15316	43.86	10120	10190	10000	13190	7110	10150	10034.57	3.35	1584	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1245	6.22	1.61	12	0.12	1629.00	6312.00	20000	20230906	-49.30	9610	20240125	5.52	13930	-27.21	20240214	9610	5.52	20240125	20000	-49.30	20230906	9610	5.52	20240125	1.11	N	259630	500	61 억	410869	N	N	16	N	N
49	20240524	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-60	5	-0.59	2343240	232	0.66	10120	10150	10090	13190	7110	10150	10100.17	3.35	3	10423	10286	10143	10006	9863	10290	10010	61	3040	500	7100	10	1	12282402	1239	6.19	1.60	12	0.00	1629.00	6312.00	20000	20230906	-49.55	9610	20240125	4.99	13930	-27.57	20240214	9610	4.99	20240125	20000	-49.55	20230906	9610	4.99	20240125	1.11	N	259630	500	61 억	410869	N	N	16	N	N
50	20240523	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	100	2	1.00	354086380	34819	81.65	10150	10280	10000	13060	7040	10050	10169.34	3.30	5041	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1247	6.23	1.61	12	0.28	1629.00	6312.00	20000	20230906	-49.25	9610	20240125	5.62	13930	-27.14	20240214	9610	5.62	20240125	20000	-49.25	20230906	9610	5.62	20240125	1.19	N	259630	500	61 억	405520	N	N	16	N	N
51	20240523	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	150	2	1.49	345673410	33991	79.71	10150	10280	10000	13060	7040	10050	10169.56	3.30	4967	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1253	6.26	1.62	12	0.28	1629.00	6312.00	20000	20230906	-49.00	9610	20240125	6.14	13930	-26.78	20240214	9610	6.14	20240125	20000	-49.00	20230906	9610	6.14	20240125	1.19	N	259630	500	61 억	405520	N	N	10	N	N
52	20240523	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	190	2	1.89	312410730	30735	72.07	10150	10280	10000	13060	7040	10050	10164.66	3.30	4844	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1258	6.29	1.62	12	0.25	1629.00	6312.00	20000	20230906	-48.80	9610	20240125	6.56	13930	-26.49	20240214	9610	6.56	20240125	20000	-48.80	20230906	9610	6.56	20240125	1.19	N	259630	500	61 억	405520	N	N	10	N	N
53	20240523	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	170	2	1.69	285073770	28067	65.82	10150	10240	10000	13060	7040	10050	10156.90	3.30	4331	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1255	6.27	1.62	12	0.23	1629.00	6312.00	20000	20230906	-48.90	9610	20240125	6.35	13930	-26.63	20240214	9610	6.35	20240125	20000	-48.90	20230906	9610	6.35	20240125	1.19	N	259630	500	61 억	405520	N	N	10	N	N
54	20240523	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	140	2	1.39	250430830	24675	57.86	10150	10240	10000	13060	7040	10050	10149.17	3.30	2640	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1252	6.26	1.61	12	0.20	1629.00	6312.00	20000	20230906	-49.05	9610	20240125	6.04	13930	-26.85	20240214	9610	6.04	20240125	20000	-49.05	20230906	9610	6.04	20240125	1.19	N	259630	500	61 억	405520	N	N	10	N	N
55	20240523	110942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	150	2	1.49	200646620	19795	46.42	10150	10240	10000	13060	7040	10050	10136.23	3.30	2637	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1253	6.26	1.62	12	0.16	1629.00	6312.00	20000	20230906	-49.00	9610	20240125	6.14	13930	-26.78	20240214	9610	6.14	20240125	20000	-49.00	20230906	9610	6.14	20240125	1.19	N	259630	500	61 억	405520	N	N	10	N	N
56	20240523	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	130	2	1.29	119217050	11821	27.72	10150	10190	10000	13060	7040	10050	10085.19	3.30	134	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1250	6.25	1.61	12	0.10	1629.00	6312.00	20000	20230906	-49.10	9610	20240125	5.93	13930	-26.92	20240214	9610	5.93	20240125	20000	-49.10	20230906	9610	5.93	20240125	1.19	N	259630	500	61 억	405520	N	N	10	N	N
57	20240523	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-40	5	-0.40	47693240	4749	11.14	10150	10150	10010	13060	7040	10050	10042.80	3.30	-2116	10316	10182	10106	9972	9896	10145	9935	61	3010	500	7030	10	1	12282402	1229	6.14	1.59	12	0.04	1629.00	6312.00	20000	20230906	-49.95	9610	20240125	4.16	13930	-28.14	20240214	9610	4.16	20240125	20000	-49.95	20230906	9610	4.16	20240125	1.19	N	259630	500	61 억	405520	N	N	10	N	N
58	20240522	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-100	5	-0.99	430621890	42591	95.47	10140	10240	10030	13190	7110	10150	10110.63	3.33	-4117	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1234	6.17	1.59	12	0.35	1629.00	6312.00	20000	20230906	-49.75	9610	20240125	4.58	13930	-27.85	20240214	9610	4.58	20240125	20000	-49.75	20230906	9610	4.58	20240125	1.21	N	259630	500	61 억	409605	N	N	10	N	N
59	20240522	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-90	5	-0.89	395677620	39115	87.68	10140	10240	10030	13190	7110	10150	10115.75	3.33	-3874	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1236	6.18	1.59	12	0.32	1629.00	6312.00	20000	20230906	-49.70	9610	20240125	4.68	13930	-27.78	20240214	9610	4.68	20240125	20000	-49.70	20230906	9610	4.68	20240125	1.21	N	259630	500	61 억	409605	N	N	15	N	N
60	20240522	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-40	5	-0.39	245261630	24182	54.21	10140	10240	10100	13190	7110	10150	10142.32	3.33	-37	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1242	6.21	1.60	12	0.20	1629.00	6312.00	20000	20230906	-49.45	9610	20240125	5.20	13930	-27.42	20240214	9610	5.20	20240125	20000	-49.45	20230906	9610	5.20	20240125	1.21	N	259630	500	61 억	409605	N	N	15	N	N
61	20240522	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	0	3	0.00	149436510	14719	32.99	10140	10240	10110	13190	7110	10150	10152.63	3.33	-761	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1247	6.23	1.61	12	0.12	1629.00	6312.00	20000	20230906	-49.25	9610	20240125	5.62	13930	-27.14	20240214	9610	5.62	20240125	20000	-49.25	20230906	9610	5.62	20240125	1.21	N	259630	500	61 억	409605	N	N	15	N	N
62	20240522	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-10	5	-0.10	129008750	12705	28.48	10140	10240	10110	13190	7110	10150	10154.17	3.33	-196	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1245	6.22	1.61	12	0.10	1629.00	6312.00	20000	20230906	-49.30	9610	20240125	5.52	13930	-27.21	20240214	9610	5.52	20240125	20000	-49.30	20230906	9610	5.52	20240125	1.21	N	259630	500	61 억	409605	N	N	15	N	N
63	20240522	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	10	2	0.10	111031990	10932	24.51	10140	10240	10110	13190	7110	10150	10156.60	3.33	-181	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1248	6.24	1.61	12	0.09	1629.00	6312.00	20000	20230906	-49.20	9610	20240125	5.72	13930	-27.06	20240214	9610	5.72	20240125	20000	-49.20	20230906	9610	5.72	20240125	1.21	N	259630	500	61 억	409605	N	N	15	N	N
64	20240522	100941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	0	3	0.00	89707910	8830	19.79	10140	10240	10130	13190	7110	10150	10159.45	3.33	-320	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1247	6.23	1.61	12	0.07	1629.00	6312.00	20000	20230906	-49.25	9610	20240125	5.62	13930	-27.14	20240214	9610	5.62	20240125	20000	-49.25	20230906	9610	5.62	20240125	1.21	N	259630	500	61 억	409605	N	N	15	N	N
65	20240522	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-20	5	-0.20	33248750	3278	7.35	10140	10200	10130	13190	7110	10150	10143.00	3.33	1458	10316	10232	10136	10052	9956	10185	10005	61	3040	500	7100	10	1	12282402	1244	6.22	1.60	12	0.03	1629.00	6312.00	20000	20230906	-49.35	9610	20240125	5.41	13930	-27.28	20240214	9610	5.41	20240125	20000	-49.35	20230906	9610	5.41	20240125	1.21	N	259630	500	61 억	409605	N	N	15	N	N
66	20240521	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-60	5	-0.59	450281130	44590	64.40	10210	10220	10040	13270	7150	10210	10097.09	3.30	5102	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1247	6.23	1.61	12	0.36	1629.00	6312.00	20000	20230906	-49.25	9610	20240125	5.62	13930	-27.14	20240214	9610	5.62	20240125	20000	-49.25	20230906	9610	5.62	20240125	1.22	N	259630	500	61 억	405039	N	N	15	N	N
67	20240521	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-80	5	-0.78	414490190	41066	59.31	10210	10210	10040	13270	7150	10210	10093.27	3.30	5399	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1244	6.22	1.60	12	0.33	1629.00	6312.00	20000	20230906	-49.35	9610	20240125	5.41	13930	-27.28	20240214	9610	5.41	20240125	20000	-49.35	20230906	9610	5.41	20240125	1.22	N	259630	500	61 억	405039	N	N	36	N	N
68	20240521	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-90	5	-0.88	392250400	38870	56.14	10210	10210	10040	13270	7150	10210	10091.34	3.30	5546	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1243	6.21	1.60	12	0.32	1629.00	6312.00	20000	20230906	-49.40	9610	20240125	5.31	13930	-27.35	20240214	9610	5.31	20240125	20000	-49.40	20230906	9610	5.31	20240125	1.22	N	259630	500	61 억	405039	N	N	36	N	N
69	20240521	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-100	5	-0.98	371918470	36858	53.23	10210	10210	10040	13270	7150	10210	10090.58	3.30	5425	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1242	6.21	1.60	12	0.30	1629.00	6312.00	20000	20230906	-49.45	9610	20240125	5.20	13930	-27.42	20240214	9610	5.20	20240125	20000	-49.45	20230906	9610	5.20	20240125	1.22	N	259630	500	61 억	405039	N	N	36	N	N
70	20240521	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-120	5	-1.18	323935080	32109	46.37	10210	10210	10040	13270	7150	10210	10088.61	3.30	5110	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1239	6.19	1.60	12	0.26	1629.00	6312.00	20000	20230906	-49.55	9610	20240125	4.99	13930	-27.57	20240214	9610	4.99	20240125	20000	-49.55	20230906	9610	4.99	20240125	1.22	N	259630	500	61 억	405039	N	N	36	N	N
71	20240521	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-80	5	-0.78	289074410	28663	41.40	10210	10210	10040	13270	7150	10210	10085.28	3.30	4833	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1244	6.22	1.60	12	0.23	1629.00	6312.00	20000	20230906	-49.35	9610	20240125	5.41	13930	-27.28	20240214	9610	5.41	20240125	20000	-49.35	20230906	9610	5.41	20240125	1.22	N	259630	500	61 억	405039	N	N	36	N	N
72	20240521	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-100	5	-0.98	169942060	16856	24.34	10210	10210	10040	13270	7150	10210	10081.99	3.30	830	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1242	6.21	1.60	12	0.14	1629.00	6312.00	20000	20230906	-49.45	9610	20240125	5.20	13930	-27.42	20240214	9610	5.20	20240125	20000	-49.45	20230906	9610	5.20	20240125	1.22	N	259630	500	61 억	405039	N	N	36	N	N
73	20240521	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-80	5	-0.78	30055450	2977	4.30	10210	10210	10040	13270	7150	10210	10095.89	3.30	-1007	10763	10486	10323	10046	9883	10405	9965	61	3060	500	7140	10	1	12282402	1244	6.22	1.60	12	0.02	1629.00	6312.00	20000	20230906	-49.35	9610	20240125	5.41	13930	-27.28	20240214	9610	5.41	20240125	20000	-49.35	20230906	9610	5.41	20240125	1.22	N	259630	500	61 억	405039	N	N	36	N	N
74	20240517	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	-20	5	-0.19	529987530	50161	134.52	10600	10700	10460	13720	7400	10560	10565.73	3.39	4160	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1295	6.47	1.67	12	0.41	1629.00	6312.00	20000	20230906	-47.30	9610	20240125	9.68	13930	-24.34	20240214	9610	9.68	20240125	20000	-47.30	20230906	9610	9.68	20240125	1.23	N	259630	500	61 억	416191	N	N	8	N	N
75	20240517	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-70	5	-0.66	511039980	48360	129.69	10600	10700	10460	13720	7400	10560	10567.41	3.39	4670	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1288	6.44	1.66	12	0.39	1629.00	6312.00	20000	20230906	-47.55	9610	20240125	9.16	13930	-24.69	20240214	9610	9.16	20240125	20000	-47.55	20230906	9610	9.16	20240125	1.23	N	259630	500	61 억	416191	N	N	84	N	N
76	20240517	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	-20	5	-0.19	491331840	46483	124.66	10600	10700	10460	13720	7400	10560	10570.14	3.39	4691	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1295	6.47	1.67	12	0.38	1629.00	6312.00	20000	20230906	-47.30	9610	20240125	9.68	13930	-24.34	20240214	9610	9.68	20240125	20000	-47.30	20230906	9610	9.68	20240125	1.23	N	259630	500	61 억	416191	N	N	84	N	N
77	20240517	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	-30	5	-0.28	414913840	39213	105.16	10600	10700	10460	13720	7400	10560	10581.03	3.39	5023	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1293	6.46	1.67	12	0.32	1629.00	6312.00	20000	20230906	-47.35	9610	20240125	9.57	13930	-24.41	20240214	9610	9.57	20240125	20000	-47.35	20230906	9610	9.57	20240125	1.23	N	259630	500	61 억	416191	N	N	84	N	N
78	20240517	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	-20	5	-0.19	361530970	34153	91.59	10600	10700	10460	13720	7400	10560	10585.63	3.39	4294	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1295	6.47	1.67	12	0.28	1629.00	6312.00	20000	20230906	-47.30	9610	20240125	9.68	13930	-24.34	20240214	9610	9.68	20240125	20000	-47.30	20230906	9610	9.68	20240125	1.23	N	259630	500	61 억	416191	N	N	84	N	N
79	20240517	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	-10	5	-0.09	334407520	31584	84.70	10600	10700	10460	13720	7400	10560	10587.88	3.39	4407	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1296	6.48	1.67	12	0.26	1629.00	6312.00	20000	20230906	-47.25	9610	20240125	9.78	13930	-24.26	20240214	9610	9.78	20240125	20000	-47.25	20230906	9610	9.78	20240125	1.23	N	259630	500	61 억	416191	N	N	84	N	N
80	20240517	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	100	2	0.95	195635460	18453	49.49	10600	10700	10460	13720	7400	10560	10601.82	3.39	1397	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1309	6.54	1.69	12	0.15	1629.00	6312.00	20000	20230906	-46.70	9610	20240125	10.93	13930	-23.47	20240214	9610	10.93	20240125	20000	-46.70	20230906	9610	10.93	20240125	1.23	N	259630	500	61 억	416191	N	N	84	N	N
81	20240517	090928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	-90	5	-0.85	26688580	2522	6.76	10600	10600	10460	13720	7400	10560	10582.31	3.39	-1932	10940	10750	10580	10390	10220	10665	10305	61	3160	500	7390	10	1	12282402	1286	6.43	1.66	12	0.02	1629.00	6312.00	20000	20230906	-47.65	9610	20240125	8.95	13930	-24.84	20240214	9610	8.95	20240125	20000	-47.65	20230906	9610	8.95	20240125	1.23	N	259630	500	61 억	416191	N	N	84	N	N
82	20240516	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	190	2	1.83	391635190	37083	75.70	10760	10770	10410	13480	7260	10370	10561.20	3.37	2091	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1297	6.48	1.67	12	0.30	1629.00	6312.00	20000	20230906	-47.20	9610	20240125	9.89	13930	-24.19	20240214	9610	9.89	20240125	20000	-47.20	20230906	9610	9.89	20240125	1.24	N	259630	500	61 억	414155	N	N	84	N	N
83	20240516	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	170	2	1.64	376926070	35690	72.85	10760	10770	10410	13480	7260	10370	10561.27	3.37	1718	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1295	6.47	1.67	12	0.29	1629.00	6312.00	20000	20230906	-47.30	9610	20240125	9.68	13930	-24.34	20240214	9610	9.68	20240125	20000	-47.30	20230906	9610	9.68	20240125	1.24	N	259630	500	61 억	414155	N	N	88	N	N
84	20240516	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	200	2	1.93	338883570	32088	65.50	10760	10770	10410	13480	7260	10370	10561.25	3.37	1057	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1298	6.49	1.67	12	0.26	1629.00	6312.00	20000	20230906	-47.15	9610	20240125	9.99	13930	-24.12	20240214	9610	9.99	20240125	20000	-47.15	20230906	9610	9.99	20240125	1.24	N	259630	500	61 억	414155	N	N	88	N	N
85	20240516	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	190	2	1.83	308675780	29228	59.66	10760	10770	10410	13480	7260	10370	10561.16	3.37	424	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1297	6.48	1.67	12	0.24	1629.00	6312.00	20000	20230906	-47.20	9610	20240125	9.89	13930	-24.19	20240214	9610	9.89	20240125	20000	-47.20	20230906	9610	9.89	20240125	1.24	N	259630	500	61 억	414155	N	N	88	N	N
86	20240516	120916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	140	2	1.35	228169690	21607	44.10	10760	10770	10410	13480	7260	10370	10560.25	3.37	-3682	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1291	6.45	1.67	12	0.18	1629.00	6312.00	20000	20230906	-47.45	9610	20240125	9.37	13930	-24.55	20240214	9610	9.37	20240125	20000	-47.45	20230906	9610	9.37	20240125	1.24	N	259630	500	61 억	414155	N	N	88	N	N
87	20240516	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	130	2	1.25	192413580	18196	37.14	10760	10770	10410	13480	7260	10370	10574.84	3.37	-5150	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1290	6.45	1.66	12	0.15	1629.00	6312.00	20000	20230906	-47.50	9610	20240125	9.26	13930	-24.62	20240214	9610	9.26	20240125	20000	-47.50	20230906	9610	9.26	20240125	1.24	N	259630	500	61 억	414155	N	N	88	N	N
88	20240516	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	160	2	1.54	144070730	13593	27.75	10760	10770	10410	13480	7260	10370	10599.40	3.37	-5158	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1293	6.46	1.67	12	0.11	1629.00	6312.00	20000	20230906	-47.35	9610	20240125	9.57	13930	-24.41	20240214	9610	9.57	20240125	20000	-47.35	20230906	9610	9.57	20240125	1.24	N	259630	500	61 억	414155	N	N	88	N	N
89	20240516	090918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	210	2	2.03	67019790	6259	12.78	10760	10770	10510	13480	7260	10370	10709.37	3.37	-2791	10703	10536	10393	10226	10083	10620	10310	61	3110	500	7250	10	1	12282402	1299	6.49	1.68	12	0.05	1629.00	6312.00	20000	20230906	-47.10	9610	20240125	10.09	13930	-24.05	20240214	9610	10.09	20240125	20000	-47.10	20230906	9610	10.09	20240125	1.24	N	259630	500	61 억	414155	N	N	88	N	N
90	20240514	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	120	2	1.17	507158850	48588	100.46	10300	10560	10250	13320	7180	10250	10438.46	3.32	6567	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1274	6.37	1.64	12	0.40	1629.00	6312.00	20000	20230906	-48.15	9610	20240125	7.91	13930	-25.56	20240214	9610	7.91	20240125	20000	-48.15	20230906	9610	7.91	20240125	1.25	N	259630	500	61 억	407891	N	N	88	N	N
91	20240514	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	120	2	1.17	485520020	46502	96.15	10300	10560	10250	13320	7180	10250	10440.84	3.32	6322	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1274	6.37	1.64	12	0.38	1629.00	6312.00	20000	20230906	-48.15	9610	20240125	7.91	13930	-25.56	20240214	9610	7.91	20240125	20000	-48.15	20230906	9610	7.91	20240125	1.25	N	259630	500	61 억	407891	N	N	34	N	N
92	20240514	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	200	2	1.95	420525910	40258	83.24	10300	10560	10250	13320	7180	10250	10445.77	3.32	5585	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1284	6.41	1.66	12	0.33	1629.00	6312.00	20000	20230906	-47.75	9610	20240125	8.74	13930	-24.98	20240214	9610	8.74	20240125	20000	-47.75	20230906	9610	8.74	20240125	1.25	N	259630	500	61 억	407891	N	N	34	N	N
93	20240514	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	210	2	2.05	395678790	37881	78.32	10300	10560	10250	13320	7180	10250	10445.31	3.32	5057	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1285	6.42	1.66	12	0.31	1629.00	6312.00	20000	20230906	-47.70	9610	20240125	8.84	13930	-24.91	20240214	9610	8.84	20240125	20000	-47.70	20230906	9610	8.84	20240125	1.25	N	259630	500	61 억	407891	N	N	34	N	N
94	20240514	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	230	2	2.24	329992510	31622	65.38	10300	10560	10250	13320	7180	10250	10435.54	3.32	5745	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1287	6.43	1.66	12	0.26	1629.00	6312.00	20000	20230906	-47.60	9610	20240125	9.05	13930	-24.77	20240214	9610	9.05	20240125	20000	-47.60	20230906	9610	9.05	20240125	1.25	N	259630	500	61 억	407891	N	N	34	N	N
95	20240514	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	230	2	2.24	288381740	27650	57.17	10300	10560	10250	13320	7180	10250	10429.72	3.32	6021	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1287	6.43	1.66	12	0.23	1629.00	6312.00	20000	20230906	-47.60	9610	20240125	9.05	13930	-24.77	20240214	9610	9.05	20240125	20000	-47.60	20230906	9610	9.05	20240125	1.25	N	259630	500	61 억	407891	N	N	34	N	N
96	20240514	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	220	2	2.15	157078000	15137	31.30	10300	10490	10250	13320	7180	10250	10377.09	3.32	2135	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1286	6.43	1.66	12	0.12	1629.00	6312.00	20000	20230906	-47.65	9610	20240125	8.95	13930	-24.84	20240214	9610	8.95	20240125	20000	-47.65	20230906	9610	8.95	20240125	1.25	N	259630	500	61 억	407891	N	N	34	N	N
97	20240514	090927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	70	2	0.68	13902880	1349	2.79	10300	10350	10250	13320	7180	10250	10306.06	3.32	-54	10936	10592	10196	9852	9456	10395	9655	61	3070	500	7170	10	1	12282402	1268	6.34	1.63	12	0.01	1629.00	6312.00	20000	20230906	-48.40	9610	20240125	7.39	13930	-25.92	20240214	9610	7.39	20240125	20000	-48.40	20230906	9610	7.39	20240125	1.25	N	259630	500	61 억	407891	N	N	34	N	N
98	20240513	160925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-230	5	-2.19	490133250	47783	164.37	10530	10540	9800	13620	7340	10480	10257.51	3.28	5231	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1259	6.29	1.62	12	0.39	1629.00	6312.00	20000	20230906	-48.75	9610	20240125	6.66	13930	-26.42	20240214	9610	6.66	20240125	20000	-48.75	20230906	9610	6.66	20240125	1.26	N	259630	500	61 억	402476	N	N	34	N	N
99	20240513	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-210	5	-2.00	467877690	45616	156.92	10530	10540	9800	13620	7340	10480	10256.88	3.28	4711	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1261	6.30	1.63	12	0.37	1629.00	6312.00	20000	20230906	-48.65	9610	20240125	6.87	13930	-26.27	20240214	9610	6.87	20240125	20000	-48.65	20230906	9610	6.87	20240125	1.26	N	259630	500	61 억	402476	N	N	23	N	N
100	20240513	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-190	5	-1.81	449928080	43867	150.90	10530	10540	9800	13620	7340	10480	10256.64	3.28	4817	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1264	6.32	1.63	12	0.36	1629.00	6312.00	20000	20230906	-48.55	9610	20240125	7.08	13930	-26.13	20240214	9610	7.08	20240125	20000	-48.55	20230906	9610	7.08	20240125	1.26	N	259630	500	61 억	402476	N	N	23	N	N
101	20240513	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-190	5	-1.81	431303820	42055	144.67	10530	10540	9800	13620	7340	10480	10255.71	3.28	5489	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1264	6.32	1.63	12	0.34	1629.00	6312.00	20000	20230906	-48.55	9610	20240125	7.08	13930	-26.13	20240214	9610	7.08	20240125	20000	-48.55	20230906	9610	7.08	20240125	1.26	N	259630	500	61 억	402476	N	N	23	N	N
102	20240513	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-220	5	-2.10	394945050	38516	132.49	10530	10540	9800	13620	7340	10480	10254.05	3.28	5307	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1260	6.30	1.63	12	0.31	1629.00	6312.00	20000	20230906	-48.70	9610	20240125	6.76	13930	-26.35	20240214	9610	6.76	20240125	20000	-48.70	20230906	9610	6.76	20240125	1.26	N	259630	500	61 억	402476	N	N	23	N	N
103	20240513	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	-240	5	-2.29	381954110	37250	128.14	10530	10540	9800	13620	7340	10480	10253.80	3.28	5318	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1258	6.29	1.62	12	0.30	1629.00	6312.00	20000	20230906	-48.80	9610	20240125	6.56	13930	-26.49	20240214	9610	6.56	20240125	20000	-48.80	20230906	9610	6.56	20240125	1.26	N	259630	500	61 억	402476	N	N	23	N	N
104	20240513	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	-200	5	-1.91	277072330	26980	92.81	10530	10540	9800	13620	7340	10480	10269.55	3.28	1430	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1263	6.31	1.63	12	0.22	1629.00	6312.00	20000	20230906	-48.60	9610	20240125	6.97	13930	-26.20	20240214	9610	6.97	20240125	20000	-48.60	20230906	9610	6.97	20240125	1.26	N	259630	500	61 억	402476	N	N	23	N	N
105	20240513	090928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	-40	5	-0.38	18512900	1766	6.07	10530	10540	10420	13620	7340	10480	10482.96	3.28	-1466	10733	10606	10493	10366	10253	10670	10430	61	3140	500	7330	10	1	12282402	1282	6.41	1.65	12	0.01	1629.00	6312.00	20000	20230906	-47.80	9610	20240125	8.64	13930	-25.05	20240214	9610	8.64	20240125	20000	-47.80	20230906	9610	8.64	20240125	1.26	N	259630	500	61 억	402476	N	N	23	N	N
106	20240510	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	-10	5	-0.10	304895530	29044	74.36	10410	10620	10380	13630	7350	10490	10497.71	3.26	922	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1287	6.43	1.66	12	0.24	1629.00	6312.00	20000	20230906	-47.60	9610	20240125	9.05	13930	-24.77	20240214	9610	9.05	20240125	20000	-47.60	20230906	9610	9.05	20240125	1.29	N	259630	500	61 억	400910	N	N	23	N	N
107	20240510	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	10	2	0.10	294875330	28089	71.92	10410	10620	10380	13630	7350	10490	10497.89	3.26	887	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1290	6.45	1.66	12	0.23	1629.00	6312.00	20000	20230906	-47.50	9610	20240125	9.26	13930	-24.62	20240214	9610	9.26	20240125	20000	-47.50	20230906	9610	9.26	20240125	1.29	N	259630	500	61 억	400910	N	N	138	N	N
108	20240510	140910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	70	2	0.67	254335720	24230	62.04	10410	10620	10380	13630	7350	10490	10496.73	3.26	519	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1297	6.48	1.67	12	0.20	1629.00	6312.00	20000	20230906	-47.20	9610	20240125	9.89	13930	-24.19	20240214	9610	9.89	20240125	20000	-47.20	20230906	9610	9.89	20240125	1.29	N	259630	500	61 억	400910	N	N	138	N	N
109	20240510	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	60	2	0.57	211250400	20145	51.58	10410	10620	10380	13630	7350	10490	10486.49	3.26	-828	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1296	6.48	1.67	12	0.16	1629.00	6312.00	20000	20230906	-47.25	9610	20240125	9.78	13930	-24.26	20240214	9610	9.78	20240125	20000	-47.25	20230906	9610	9.78	20240125	1.29	N	259630	500	61 억	400910	N	N	138	N	N
110	20240510	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	30	2	0.29	164976100	15769	40.37	10410	10540	10380	13630	7350	10490	10462.05	3.26	-2270	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1292	6.46	1.67	12	0.13	1629.00	6312.00	20000	20230906	-47.40	9610	20240125	9.47	13930	-24.48	20240214	9610	9.47	20240125	20000	-47.40	20230906	9610	9.47	20240125	1.29	N	259630	500	61 억	400910	N	N	138	N	N
111	20240510	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	-20	5	-0.19	128724020	12315	31.53	10410	10540	10380	13630	7350	10490	10452.62	3.26	-2459	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1286	6.43	1.66	12	0.10	1629.00	6312.00	20000	20230906	-47.65	9610	20240125	8.95	13930	-24.84	20240214	9610	8.95	20240125	20000	-47.65	20230906	9610	8.95	20240125	1.29	N	259630	500	61 억	400910	N	N	138	N	N
112	20240510	100900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	-50	5	-0.48	63512530	6060	15.52	10410	10540	10410	13630	7350	10490	10480.62	3.26	-895	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1282	6.41	1.65	12	0.05	1629.00	6312.00	20000	20230906	-47.80	9610	20240125	8.64	13930	-25.05	20240214	9610	8.64	20240125	20000	-47.80	20230906	9610	8.64	20240125	1.29	N	259630	500	61 억	400910	N	N	138	N	N
113	20240510	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	10	2	0.10	6462110	618	1.58	10410	10500	10410	13630	7350	10490	10456.49	3.26	171	10776	10632	10546	10402	10316	10590	10360	61	3140	500	7340	10	1	12282402	1290	6.45	1.66	12	0.01	1629.00	6312.00	20000	20230906	-47.50	9610	20240125	9.26	13930	-24.62	20240214	9610	9.26	20240125	20000	-47.50	20230906	9610	9.26	20240125	1.29	N	259630	500	61 억	400910	N	N	138	N	N
114	20240509	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-80	5	-0.76	409625120	38659	148.49	10580	10690	10460	13740	7400	10570	10595.95	3.33	-7297	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1288	6.44	1.66	12	0.31	1629.00	6312.00	20000	20230906	-47.55	9610	20240125	9.16	13930	-24.69	20240214	9610	9.16	20240125	20000	-47.55	20230906	9610	9.16	20240125	1.28	N	259630	500	61 억	408673	N	N	138	N	N
115	20240509	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	-40	5	-0.38	394144090	37181	142.81	10580	10690	10460	13740	7400	10570	10600.69	3.33	-7311	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1293	6.46	1.67	12	0.30	1629.00	6312.00	20000	20230906	-47.35	9610	20240125	9.57	13930	-24.41	20240214	9610	9.57	20240125	20000	-47.35	20230906	9610	9.57	20240125	1.28	N	259630	500	61 억	408673	N	N	45	N	N
116	20240509	140819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-10	5	-0.09	323690070	30477	117.06	10580	10690	10560	13740	7400	10570	10620.80	3.33	-7030	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1297	6.48	1.67	12	0.25	1629.00	6312.00	20000	20230906	-47.20	9610	20240125	9.89	13930	-24.19	20240214	9610	9.89	20240125	20000	-47.20	20230906	9610	9.89	20240125	1.28	N	259630	500	61 억	408673	N	N	45	N	N
117	20240509	130903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	30	2	0.28	281159470	26456	101.62	10580	10690	10580	13740	7400	10570	10627.44	3.33	-5766	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1302	6.51	1.68	12	0.22	1629.00	6312.00	20000	20230906	-47.00	9610	20240125	10.30	13930	-23.91	20240214	9610	10.30	20240125	20000	-47.00	20230906	9610	10.30	20240125	1.28	N	259630	500	61 억	408673	N	N	45	N	N
118	20240509	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	20	2	0.19	262689420	24712	94.92	10580	10690	10580	13740	7400	10570	10630.03	3.33	-5594	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1301	6.50	1.68	12	0.20	1629.00	6312.00	20000	20230906	-47.05	9610	20240125	10.20	13930	-23.98	20240214	9610	10.20	20240125	20000	-47.05	20230906	9610	10.20	20240125	1.28	N	259630	500	61 억	408673	N	N	45	N	N
119	20240509	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	50	2	0.47	214022590	20124	77.30	10580	10690	10580	13740	7400	10570	10635.19	3.33	-3471	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1304	6.52	1.68	12	0.16	1629.00	6312.00	20000	20230906	-46.90	9610	20240125	10.51	13930	-23.76	20240214	9610	10.51	20240125	20000	-46.90	20230906	9610	10.51	20240125	1.28	N	259630	500	61 억	408673	N	N	45	N	N
120	20240509	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	60	2	0.57	94039870	8847	33.98	10580	10650	10580	13740	7400	10570	10629.58	3.33	-3427	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1306	6.53	1.68	12	0.07	1629.00	6312.00	20000	20230906	-46.85	9610	20240125	10.61	13930	-23.69	20240214	9610	10.61	20240125	20000	-46.85	20230906	9610	10.61	20240125	1.28	N	259630	500	61 억	408673	N	N	45	N	N
121	20240509	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	70	2	0.66	52373730	4924	18.91	10580	10650	10580	13740	7400	10570	10636.42	3.33	-3214	10803	10686	10523	10406	10243	10745	10465	61	3170	500	7390	10	1	12282402	1307	6.53	1.69	12	0.04	1629.00	6312.00	20000	20230906	-46.80	9610	20240125	10.72	13930	-23.62	20240214	9610	10.72	20240125	20000	-46.80	20230906	9610	10.72	20240125	1.28	N	259630	500	61 억	408673	N	N	45	N	N
122	20240508	160841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	50	2	0.48	270341410	25625	62.46	10490	10640	10360	13670	7370	10520	10549.98	3.30	3151	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1298	6.49	1.67	12	0.21	1629.00	6312.00	20000	20230906	-47.15	9610	20240125	9.99	13930	-24.12	20240214	9610	9.99	20240125	20000	-47.15	20230906	9610	9.99	20240125	1.29	N	259630	500	61 억	405514	N	N	45	N	N
123	20240508	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	70	2	0.67	248294110	23541	57.38	10490	10640	10360	13670	7370	10520	10547.37	3.30	3254	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1301	6.50	1.68	12	0.19	1629.00	6312.00	20000	20230906	-47.05	9610	20240125	10.20	13930	-23.98	20240214	9610	10.20	20240125	20000	-47.05	20230906	9610	10.20	20240125	1.29	N	259630	500	61 억	405514	N	N	17	N	N
124	20240508	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	40	2	0.38	220199550	20883	50.90	10490	10640	10360	13670	7370	10520	10544.51	3.30	3009	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1297	6.48	1.67	12	0.17	1629.00	6312.00	20000	20230906	-47.20	9610	20240125	9.89	13930	-24.19	20240214	9610	9.89	20240125	20000	-47.20	20230906	9610	9.89	20240125	1.29	N	259630	500	61 억	405514	N	N	17	N	N
125	20240508	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	60	2	0.57	201024140	19068	46.48	10490	10640	10360	13670	7370	10520	10542.56	3.30	2657	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1299	6.49	1.68	12	0.16	1629.00	6312.00	20000	20230906	-47.10	9610	20240125	10.09	13930	-24.05	20240214	9610	10.09	20240125	20000	-47.10	20230906	9610	10.09	20240125	1.29	N	259630	500	61 억	405514	N	N	17	N	N
126	20240508	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	80	2	0.76	181154950	17192	41.90	10490	10640	10360	13670	7370	10520	10537.22	3.30	3544	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1302	6.51	1.68	12	0.14	1629.00	6312.00	20000	20230906	-47.00	9610	20240125	10.30	13930	-23.91	20240214	9610	10.30	20240125	20000	-47.00	20230906	9610	10.30	20240125	1.29	N	259630	500	61 억	405514	N	N	17	N	N
127	20240508	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	60	2	0.57	137974720	13117	31.97	10490	10590	10360	13670	7370	10520	10518.77	3.30	1857	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1299	6.49	1.68	12	0.11	1629.00	6312.00	20000	20230906	-47.10	9610	20240125	10.09	13930	-24.05	20240214	9610	10.09	20240125	20000	-47.10	20230906	9610	10.09	20240125	1.29	N	259630	500	61 억	405514	N	N	17	N	N
128	20240508	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-20	5	-0.19	78117150	7440	18.13	10490	10580	10360	13670	7370	10520	10499.45	3.30	1170	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1290	6.45	1.66	12	0.06	1629.00	6312.00	20000	20230906	-47.50	9610	20240125	9.26	13930	-24.62	20240214	9610	9.26	20240125	20000	-47.50	20230906	9610	9.26	20240125	1.29	N	259630	500	61 억	405514	N	N	17	N	N
129	20240508	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-20	5	-0.19	21560090	2062	5.03	10490	10500	10360	13670	7370	10520	10454.02	3.30	255	10800	10660	10480	10340	10160	10570	10250	61	3150	500	7360	10	1	12282402	1290	6.45	1.66	12	0.02	1629.00	6312.00	20000	20230906	-47.50	9610	20240125	9.26	13930	-24.62	20240214	9610	9.26	20240125	20000	-47.50	20230906	9610	9.26	20240125	1.29	N	259630	500	61 억	405514	N	N	17	N	N
130	20240503	160907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	50	2	0.47	416521300	39118	108.21	10560	10810	10480	13680	7380	10530	10647.82	3.27	-5019	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1299	6.49	1.68	12	0.32	1629.00	6312.00	20000	20230906	-47.10	9610	20240125	10.09	13930	-24.05	20240214	9610	10.09	20240125	20000	-47.10	20230906	9610	10.09	20240125	1.27	N	259630	500	61 억	401192	N	N	25	N	N
131	20240503	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	90	2	0.85	395099360	37092	102.61	10560	10810	10480	13680	7380	10530	10651.88	3.27	-5203	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1304	6.52	1.68	12	0.30	1629.00	6312.00	20000	20230906	-46.90	9610	20240125	10.51	13930	-23.76	20240214	9610	10.51	20240125	20000	-46.90	20230906	9610	10.51	20240125	1.27	N	259630	500	61 억	401192	N	N	1	N	N
132	20240503	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	70	2	0.66	345969980	32461	89.80	10560	10810	10480	13680	7380	10530	10658.02	3.27	-3374	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1302	6.51	1.68	12	0.26	1629.00	6312.00	20000	20230906	-47.00	9610	20240125	10.30	13930	-23.91	20240214	9610	10.30	20240125	20000	-47.00	20230906	9610	10.30	20240125	1.27	N	259630	500	61 억	401192	N	N	1	N	N
133	20240503	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	130	2	1.23	332152360	31160	86.20	10560	10810	10480	13680	7380	10530	10659.58	3.27	-2873	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1309	6.54	1.69	12	0.25	1629.00	6312.00	20000	20230906	-46.70	9610	20240125	10.93	13930	-23.47	20240214	9610	10.93	20240125	20000	-46.70	20230906	9610	10.93	20240125	1.27	N	259630	500	61 억	401192	N	N	1	N	N
134	20240503	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	80	2	0.76	312026140	29268	80.96	10560	10810	10480	13680	7380	10530	10661.00	3.27	-1796	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1303	6.51	1.68	12	0.24	1629.00	6312.00	20000	20230906	-46.95	9610	20240125	10.41	13930	-23.83	20240214	9610	10.41	20240125	20000	-46.95	20230906	9610	10.41	20240125	1.27	N	259630	500	61 억	401192	N	N	1	N	N
135	20240503	110904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	110	2	1.04	258084610	24167	66.85	10560	10810	10530	13680	7380	10530	10679.22	3.27	333	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1307	6.53	1.69	12	0.20	1629.00	6312.00	20000	20230906	-46.80	9610	20240125	10.72	13930	-23.62	20240214	9610	10.72	20240125	20000	-46.80	20230906	9610	10.72	20240125	1.27	N	259630	500	61 억	401192	N	N	1	N	N
136	20240503	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	170	2	1.61	184408680	17251	47.72	10560	10810	10530	13680	7380	10530	10689.74	3.27	2916	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1314	6.57	1.70	12	0.14	1629.00	6312.00	20000	20230906	-46.50	9610	20240125	11.34	13930	-23.19	20240214	9610	11.34	20240125	20000	-46.50	20230906	9610	11.34	20240125	1.27	N	259630	500	61 억	401192	N	N	1	N	N
137	20240503	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	30	2	0.28	26287330	2479	6.86	10560	10660	10530	13680	7380	10530	10604.01	3.27	-444	10690	10610	10470	10390	10250	10540	10320	61	3150	500	7370	10	1	12282402	1297	6.48	1.67	12	0.02	1629.00	6312.00	20000	20230906	-47.20	9610	20240125	9.89	13930	-24.19	20240214	9610	9.89	20240125	20000	-47.20	20230906	9610	9.89	20240125	1.27	N	259630	500	61 억	401192	N	N	1	N	N
138	20240502	160851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	110	2	1.06	378593020	36147	89.52	10540	10550	10330	13540	7300	10420	10473.67	3.26	-27	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1293	6.46	1.67	12	0.29	1629.00	6312.00	20000	20230906	-47.35	9610	20240125	9.57	13930	-24.41	20240214	9610	9.57	20240125	20000	-47.35	20230906	9610	9.57	20240125	1.28	N	259630	500	61 억	400880	N	N	1	N	N
139	20240502	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	100	2	0.96	361743060	34546	85.55	10540	10550	10330	13540	7300	10420	10471.56	3.26	752	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1292	6.46	1.67	12	0.28	1629.00	6312.00	20000	20230906	-47.40	9610	20240125	9.47	13930	-24.48	20240214	9610	9.47	20240125	20000	-47.40	20230906	9610	9.47	20240125	1.28	N	259630	500	61 억	400880	N	N	2	N	N
140	20240502	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	120	2	1.15	309616880	29595	73.29	10540	10550	10330	13540	7300	10420	10462.00	3.26	832	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1295	6.47	1.67	12	0.24	1629.00	6312.00	20000	20230906	-47.30	9610	20240125	9.68	13930	-24.34	20240214	9610	9.68	20240125	20000	-47.30	20230906	9610	9.68	20240125	1.28	N	259630	500	61 억	400880	N	N	2	N	N
141	20240502	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	60	2	0.58	287382810	27479	68.05	10540	10550	10330	13540	7300	10420	10458.47	3.26	1124	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1287	6.43	1.66	12	0.22	1629.00	6312.00	20000	20230906	-47.60	9610	20240125	9.05	13930	-24.77	20240214	9610	9.05	20240125	20000	-47.60	20230906	9610	9.05	20240125	1.28	N	259630	500	61 억	400880	N	N	2	N	N
142	20240502	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	120	2	1.15	253174010	24221	59.98	10540	10550	10330	13540	7300	10420	10452.86	3.26	741	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1295	6.47	1.67	12	0.20	1629.00	6312.00	20000	20230906	-47.30	9610	20240125	9.68	13930	-24.34	20240214	9610	9.68	20240125	20000	-47.30	20230906	9610	9.68	20240125	1.28	N	259630	500	61 억	400880	N	N	2	N	N
143	20240502	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	90	2	0.86	219011600	20977	51.95	10540	10550	10330	13540	7300	10420	10440.70	3.26	1710	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1291	6.45	1.67	12	0.17	1629.00	6312.00	20000	20230906	-47.45	9610	20240125	9.37	13930	-24.55	20240214	9610	9.37	20240125	20000	-47.45	20230906	9610	9.37	20240125	1.28	N	259630	500	61 억	400880	N	N	2	N	N
144	20240502	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	0	3	0.00	151606930	14526	35.97	10540	10550	10330	13540	7300	10420	10437.11	3.26	1749	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1280	6.40	1.65	12	0.12	1629.00	6312.00	20000	20230906	-47.90	9610	20240125	8.43	13930	-25.20	20240214	9610	8.43	20240125	20000	-47.90	20230906	9610	8.43	20240125	1.28	N	259630	500	61 억	400880	N	N	2	N	N
145	20240502	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	90	2	0.86	56284680	5374	13.31	10540	10550	10330	13540	7300	10420	10475.00	3.26	-762	10833	10626	10483	10276	10133	10555	10205	61	3120	500	7290	10	1	12282402	1291	6.45	1.67	12	0.04	1629.00	6312.00	20000	20230906	-47.45	9610	20240125	9.37	13930	-24.55	20240214	9610	9.37	20240125	20000	-47.45	20230906	9610	9.37	20240125	1.28	N	259630	500	61 억	400880	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History