KissMeData/290520/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	70	2	2.30	37659430	12308	62.54	3040	3110	3035	3950	2130	3040	3059.75	0.64	1863	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	495	-14.81	0.81	12	0.08	-210.00	3826.00	7270	20230531	-57.22	2980	20240314	4.36	4990	-37.68	20240326	2980	4.36	20240314	7270	-57.22	20230531	2980	4.36	20240314	0.39	N	290520	500	79 억	101366	N	N	2	N	N
3	20240531	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	50	2	1.64	34310635	11229	57.06	3040	3100	3035	3950	2130	3040	3055.54	0.64	2012	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	492	-14.71	0.81	12	0.07	-210.00	3826.00	7270	20230531	-57.50	2980	20240314	3.69	4990	-38.08	20240326	2980	3.69	20240314	7270	-57.50	20230531	2980	3.69	20240314	0.39	N	290520	500	79 억	101366	N	N	8	N	N
4	20240531	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	35	2	1.15	33107335	10838	55.07	3040	3100	3035	3950	2130	3040	3054.75	0.64	1951	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	490	-14.64	0.80	12	0.07	-210.00	3826.00	7270	20230531	-57.70	2980	20240314	3.19	4990	-38.38	20240326	2980	3.19	20240314	7270	-57.70	20230531	2980	3.19	20240314	0.39	N	290520	500	79 억	101366	N	N	8	N	N
5	20240531	131137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	50	2	1.64	30833410	10094	51.29	3040	3100	3035	3950	2130	3040	3054.63	0.64	1326	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	492	-14.71	0.81	12	0.06	-210.00	3826.00	7270	20230531	-57.50	2980	20240314	3.69	4990	-38.08	20240326	2980	3.69	20240314	7270	-57.50	20230531	2980	3.69	20240314	0.39	N	290520	500	79 억	101366	N	N	8	N	N
6	20240531	121139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	5	2	0.16	26675735	8743	44.42	3040	3100	3035	3950	2130	3040	3051.10	0.64	1871	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	485	-14.50	0.80	12	0.05	-210.00	3826.00	7270	20230531	-58.12	2980	20240314	2.18	4990	-38.98	20240326	2980	2.18	20240314	7270	-58.12	20230531	2980	2.18	20240314	0.39	N	290520	500	79 억	101366	N	N	8	N	N
7	20240531	111136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	5	2	0.16	22860505	7492	38.07	3040	3100	3035	3950	2130	3040	3051.32	0.64	2057	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	485	-14.50	0.80	12	0.05	-210.00	3826.00	7270	20230531	-58.12	2980	20240314	2.18	4990	-38.98	20240326	2980	2.18	20240314	7270	-58.12	20230531	2980	2.18	20240314	0.39	N	290520	500	79 억	101366	N	N	8	N	N
8	20240531	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	20	2	0.66	19766940	6475	32.90	3040	3100	3040	3950	2130	3040	3052.81	0.64	1816	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	487	-14.57	0.80	12	0.04	-210.00	3826.00	7270	20230531	-57.91	2980	20240314	2.68	4990	-38.68	20240326	2980	2.68	20240314	7270	-57.91	20230531	2980	2.68	20240314	0.39	N	290520	500	79 억	101366	N	N	8	N	N
9	20240531	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	25	2	0.82	9690150	3185	16.18	3040	3065	3040	3950	2130	3040	3042.43	0.64	2331	3260	3150	3090	2980	2920	3120	2950	80	910	500	1880	5	1	15929362	488	-14.60	0.80	12	0.02	-210.00	3826.00	7270	20230531	-57.84	2980	20240314	2.85	4990	-38.58	20240326	2980	2.85	20240314	7270	-57.84	20230531	2980	2.85	20240314	0.39	N	290520	500	79 억	101366	N	N	8	N	N
10	20240530	161131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	-105	5	-3.34	60472510	19678	78.76	3200	3200	3030	4085	2205	3145	3073.23	0.64	-1019	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	484	-14.48	0.79	12	0.12	-210.00	3826.00	7270	20230531	-58.18	2980	20240314	2.01	4990	-39.08	20240326	2980	2.01	20240314	7270	-58.18	20230531	2980	2.01	20240314	0.39	N	290520	500	79 억	102379	N	N	8	N	N
11	20240530	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-95	5	-3.02	56631145	18415	73.70	3200	3200	3030	4085	2205	3145	3075.27	0.64	-659	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	486	-14.52	0.80	12	0.12	-210.00	3826.00	7270	20230531	-58.05	2980	20240314	2.35	4990	-38.88	20240326	2980	2.35	20240314	7270	-58.05	20230531	2980	2.35	20240314	0.39	N	290520	500	79 억	102379	N	N	51	N	N
12	20240530	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-90	5	-2.86	50081535	16259	65.07	3200	3200	3040	4085	2205	3145	3080.23	0.64	-1392	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	487	-14.55	0.80	12	0.10	-210.00	3826.00	7270	20230531	-57.98	2980	20240314	2.52	4990	-38.78	20240326	2980	2.52	20240314	7270	-57.98	20230531	2980	2.52	20240314	0.39	N	290520	500	79 억	102379	N	N	51	N	N
13	20240530	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	-65	5	-2.07	33534030	10846	43.41	3200	3200	3050	4085	2205	3145	3091.83	0.64	-1653	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	491	-14.67	0.81	12	0.07	-210.00	3826.00	7270	20230531	-57.63	2980	20240314	3.36	4990	-38.28	20240326	2980	3.36	20240314	7270	-57.63	20230531	2980	3.36	20240314	0.39	N	290520	500	79 억	102379	N	N	51	N	N
14	20240530	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	-45	5	-1.43	19605340	6305	25.23	3200	3200	3075	4085	2205	3145	3109.49	0.64	-1579	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	494	-14.76	0.81	12	0.04	-210.00	3826.00	7270	20230531	-57.36	2980	20240314	4.03	4990	-37.88	20240326	2980	4.03	20240314	7270	-57.36	20230531	2980	4.03	20240314	0.39	N	290520	500	79 억	102379	N	N	51	N	N
15	20240530	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-55	5	-1.75	19204235	6176	24.72	3200	3200	3075	4085	2205	3145	3109.49	0.64	-1484	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	492	-14.71	0.81	12	0.04	-210.00	3826.00	7270	20230531	-57.50	2980	20240314	3.69	4990	-38.08	20240326	2980	3.69	20240314	7270	-57.50	20230531	2980	3.69	20240314	0.39	N	290520	500	79 억	102379	N	N	51	N	N
16	20240530	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-60	5	-1.91	18806520	6048	24.21	3200	3200	3075	4085	2205	3145	3109.54	0.64	-1419	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	491	-14.69	0.81	12	0.04	-210.00	3826.00	7270	20230531	-57.57	2980	20240314	3.52	4990	-38.18	20240326	2980	3.52	20240314	7270	-57.57	20230531	2980	3.52	20240314	0.39	N	290520	500	79 억	102379	N	N	51	N	N
17	20240530	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	-25	5	-0.79	1205835	384	1.54	3200	3200	3120	4085	2205	3145	3140.20	0.64	-211	3325	3235	3190	3100	3055	3212	3077	80	940	500	1940	5	1	15929362	497	-14.86	0.82	12	0.00	-210.00	3826.00	7270	20230531	-57.08	2980	20240314	4.70	4990	-37.47	20240326	2980	4.70	20240314	7270	-57.08	20230531	2980	4.70	20240314	0.39	N	290520	500	79 억	102379	N	N	51	N	N
18	20240529	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3145	-90	5	-2.78	79683655	24937	197.49	3280	3280	3145	4205	2265	3235	3196.17	0.67	-4066	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	501	-14.98	0.82	12	0.16	-210.00	3826.00	7270	20230531	-56.74	2980	20240314	5.54	4990	-36.97	20240326	2980	5.54	20240314	7270	-56.74	20230531	2980	5.54	20240314	0.39	N	290520	500	79 억	106336	N	N	51	N	N
19	20240529	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3170	-65	5	-2.01	76612905	23961	189.76	3280	3280	3145	4205	2265	3235	3197.40	0.67	-4064	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	505	-15.10	0.83	12	0.15	-210.00	3826.00	7270	20230531	-56.40	2980	20240314	6.38	4990	-36.47	20240326	2980	6.38	20240314	7270	-56.40	20230531	2980	6.38	20240314	0.39	N	290520	500	79 억	106336	N	N	14	N	N
20	20240529	141122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-15	5	-0.46	58240825	18163	143.84	3280	3280	3185	4205	2265	3235	3206.56	0.67	-2216	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	513	-15.33	0.84	12	0.11	-210.00	3826.00	7270	20230531	-55.71	2980	20240314	8.05	4990	-35.47	20240326	2980	8.05	20240314	7270	-55.71	20230531	2980	8.05	20240314	0.39	N	290520	500	79 억	106336	N	N	14	N	N
21	20240529	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-35	5	-1.08	52939835	16502	130.69	3280	3280	3200	4205	2265	3235	3208.09	0.67	-2186	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	510	-15.24	0.84	12	0.10	-210.00	3826.00	7270	20230531	-55.98	2980	20240314	7.38	4990	-35.87	20240326	2980	7.38	20240314	7270	-55.98	20230531	2980	7.38	20240314	0.39	N	290520	500	79 억	106336	N	N	14	N	N
22	20240529	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	-25	5	-0.77	26205190	8150	64.54	3280	3280	3200	4205	2265	3235	3215.36	0.67	-2122	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	511	-15.29	0.84	12	0.05	-210.00	3826.00	7270	20230531	-55.85	2980	20240314	7.72	4990	-35.67	20240326	2980	7.72	20240314	7270	-55.85	20230531	2980	7.72	20240314	0.39	N	290520	500	79 억	106336	N	N	14	N	N
23	20240529	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	-30	5	-0.93	23196820	7212	57.12	3280	3280	3200	4205	2265	3235	3216.42	0.67	-2080	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	511	-15.26	0.84	12	0.05	-210.00	3826.00	7270	20230531	-55.91	2980	20240314	7.55	4990	-35.77	20240326	2980	7.55	20240314	7270	-55.91	20230531	2980	7.55	20240314	0.39	N	290520	500	79 억	106336	N	N	14	N	N
24	20240529	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-5	5	-0.15	10822700	3348	26.51	3280	3280	3205	4205	2265	3235	3232.59	0.67	-2078	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	515	-15.38	0.84	12	0.02	-210.00	3826.00	7270	20230531	-55.57	2980	20240314	8.39	4990	-35.27	20240326	2980	8.39	20240314	7270	-55.57	20230531	2980	8.39	20240314	0.39	N	290520	500	79 억	106336	N	N	14	N	N
25	20240529	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	5	2	0.15	1988620	610	4.83	3280	3280	3240	4205	2265	3235	3260.03	0.67	-603	3315	3275	3240	3200	3165	3295	3220	80	970	500	2000	5	1	15929362	516	-15.43	0.85	12	0.00	-210.00	3826.00	7270	20230531	-55.43	2980	20240314	8.72	4990	-35.07	20240326	2980	8.72	20240314	7270	-55.43	20230531	2980	8.72	20240314	0.39	N	290520	500	79 억	106336	N	N	14	N	N
26	20240528	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3235	-20	5	-0.61	40719875	12622	185.35	3220	3280	3205	4230	2280	3255	3226.10	0.68	-1380	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	515	-15.40	0.85	12	0.08	-210.00	3826.00	7380	20230519	-56.17	2980	20240314	8.56	4990	-35.17	20240326	2980	8.56	20240314	7270	-55.50	20230531	2980	8.56	20240314	0.39	N	290520	500	79 억	107716	N	N	14	N	N
27	20240528	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-5	5	-0.15	36740750	11392	167.28	3220	3280	3205	4230	2280	3255	3225.14	0.68	-1397	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	518	-15.48	0.85	12	0.07	-210.00	3826.00	7380	20230519	-55.96	2980	20240314	9.06	4990	-34.87	20240326	2980	9.06	20240314	7270	-55.30	20230531	2980	9.06	20240314	0.39	N	290520	500	79 억	107716	N	N	22	N	N
28	20240528	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-25	5	-0.77	34512295	10702	157.15	3220	3280	3205	4230	2280	3255	3224.85	0.68	-1348	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	515	-15.38	0.84	12	0.07	-210.00	3826.00	7380	20230519	-56.23	2980	20240314	8.39	4990	-35.27	20240326	2980	8.39	20240314	7270	-55.57	20230531	2980	8.39	20240314	0.39	N	290520	500	79 억	107716	N	N	22	N	N
29	20240528	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-25	5	-0.77	31954505	9913	145.57	3220	3280	3205	4230	2280	3255	3223.49	0.68	-981	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	515	-15.38	0.84	12	0.06	-210.00	3826.00	7380	20230519	-56.23	2980	20240314	8.39	4990	-35.27	20240326	2980	8.39	20240314	7270	-55.57	20230531	2980	8.39	20240314	0.39	N	290520	500	79 억	107716	N	N	22	N	N
30	20240528	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-25	5	-0.77	27787385	8622	126.61	3220	3280	3205	4230	2280	3255	3222.85	0.68	-880	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	515	-15.38	0.84	12	0.05	-210.00	3826.00	7380	20230519	-56.23	2980	20240314	8.39	4990	-35.27	20240326	2980	8.39	20240314	7270	-55.57	20230531	2980	8.39	20240314	0.39	N	290520	500	79 억	107716	N	N	22	N	N
31	20240528	111059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3225	-30	5	-0.92	21634285	6704	98.44	3220	3280	3205	4230	2280	3255	3227.07	0.68	-835	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	514	-15.36	0.84	12	0.04	-210.00	3826.00	7380	20230519	-56.30	2980	20240314	8.22	4990	-35.37	20240326	2980	8.22	20240314	7270	-55.64	20230531	2980	8.22	20240314	0.39	N	290520	500	79 억	107716	N	N	22	N	N
32	20240528	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	20	2	0.61	3967795	1220	17.91	3220	3280	3210	4230	2280	3255	3252.29	0.68	8	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	522	-15.60	0.86	12	0.01	-210.00	3826.00	7380	20230519	-55.62	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7270	-54.95	20230531	2980	9.90	20240314	0.39	N	290520	500	79 억	107716	N	N	22	N	N
33	20240528	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-35	5	-1.08	723090	223	3.27	3220	3255	3220	4230	2280	3255	3242.56	0.68	29	3341	3297	3256	3212	3171	3277	3192	80	975	500	2010	5	1	15929362	513	-15.33	0.84	12	0.00	-210.00	3826.00	7380	20230519	-56.37	2980	20240314	8.05	4990	-35.47	20240326	2980	8.05	20240314	7270	-55.71	20230531	2980	8.05	20240314	0.39	N	290520	500	79 억	107716	N	N	22	N	N
34	20240527	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3255	0	3	0.00	21992675	6805	54.15	3265	3300	3215	4230	2280	3255	3231.84	0.68	-540	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	519	-15.50	0.85	12	0.04	-210.00	3826.00	7430	20230518	-56.19	2980	20240314	9.23	4990	-34.77	20240326	2980	9.23	20240314	7270	-55.23	20230531	2980	9.23	20240314	0.40	N	290520	500	79 억	108182	N	N	22	N	N
35	20240527	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-25	5	-0.77	17840590	5519	43.92	3265	3300	3215	4230	2280	3255	3232.58	0.68	-224	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	515	-15.38	0.84	12	0.03	-210.00	3826.00	7430	20230518	-56.53	2980	20240314	8.39	4990	-35.27	20240326	2980	8.39	20240314	7270	-55.57	20230531	2980	8.39	20240314	0.40	N	290520	500	79 억	108182	N	N	12	N	N
36	20240527	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-40	5	-1.23	14863430	4594	36.56	3265	3300	3215	4230	2280	3255	3235.40	0.68	159	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	512	-15.31	0.84	12	0.03	-210.00	3826.00	7430	20230518	-56.73	2980	20240314	7.89	4990	-35.57	20240326	2980	7.89	20240314	7270	-55.78	20230531	2980	7.89	20240314	0.40	N	290520	500	79 억	108182	N	N	12	N	N
37	20240527	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-35	5	-1.08	13987635	4322	34.39	3265	3300	3215	4230	2280	3255	3236.38	0.68	291	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	513	-15.33	0.84	12	0.03	-210.00	3826.00	7430	20230518	-56.66	2980	20240314	8.05	4990	-35.47	20240326	2980	8.05	20240314	7270	-55.71	20230531	2980	8.05	20240314	0.40	N	290520	500	79 억	108182	N	N	12	N	N
38	20240527	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-25	5	-0.77	12748255	3937	31.33	3265	3300	3220	4230	2280	3255	3238.06	0.68	583	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	515	-15.38	0.84	12	0.02	-210.00	3826.00	7430	20230518	-56.53	2980	20240314	8.39	4990	-35.27	20240326	2980	8.39	20240314	7270	-55.57	20230531	2980	8.39	20240314	0.40	N	290520	500	79 억	108182	N	N	12	N	N
39	20240527	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	10	2	0.31	8559410	2637	20.99	3265	3300	3225	4230	2280	3255	3245.89	0.68	-40	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	520	-15.55	0.85	12	0.02	-210.00	3826.00	7430	20230518	-56.06	2980	20240314	9.56	4990	-34.57	20240326	2980	9.56	20240314	7270	-55.09	20230531	2980	9.56	20240314	0.40	N	290520	500	79 억	108182	N	N	12	N	N
40	20240527	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-5	5	-0.15	4249580	1304	10.38	3265	3300	3230	4230	2280	3255	3258.88	0.68	-4	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	518	-15.48	0.85	12	0.01	-210.00	3826.00	7430	20230518	-56.26	2980	20240314	9.06	4990	-34.87	20240326	2980	9.06	20240314	7270	-55.30	20230531	2980	9.06	20240314	0.40	N	290520	500	79 억	108182	N	N	12	N	N
41	20240527	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3255	0	3	0.00	283440	87	0.69	3265	3300	3255	4230	2280	3255	3257.93	0.68	-1	3371	3312	3271	3212	3171	3292	3192	80	975	500	2010	5	1	15929362	519	-15.50	0.85	12	0.00	-210.00	3826.00	7430	20230518	-56.19	2980	20240314	9.23	4990	-34.77	20240326	2980	9.23	20240314	7270	-55.23	20230531	2980	9.23	20240314	0.40	N	290520	500	79 억	108182	N	N	12	N	N
42	20240524	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3255	-80	5	-2.40	40880970	12566	36.96	3330	3330	3230	4335	2335	3335	3253.11	0.69	-1382	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	519	-15.50	0.85	12	0.08	-210.00	3826.00	7430	20230518	-56.19	2980	20240314	9.23	4990	-34.77	20240326	2980	9.23	20240314	7270	-55.23	20230531	2980	9.23	20240314	0.40	N	290520	500	79 억	109419	N	N	12	N	N
43	20240524	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	-60	5	-1.80	38304945	11772	34.63	3330	3330	3230	4335	2335	3335	3253.70	0.69	-1286	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	522	-15.60	0.86	12	0.07	-210.00	3826.00	7430	20230518	-55.92	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7270	-54.95	20230531	2980	9.90	20240314	0.40	N	290520	500	79 억	109419	N	N	26	N	N
44	20240524	141018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	-90	5	-2.70	33802490	10385	30.55	3330	3330	3230	4335	2335	3335	3254.71	0.69	-1147	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	517	-15.45	0.85	12	0.07	-210.00	3826.00	7430	20230518	-56.33	2980	20240314	8.89	4990	-34.97	20240326	2980	8.89	20240314	7270	-55.36	20230531	2980	8.89	20240314	0.40	N	290520	500	79 억	109419	N	N	26	N	N
45	20240524	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3255	-80	5	-2.40	31252190	9600	28.24	3330	3330	3230	4335	2335	3335	3255.20	0.69	-953	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	519	-15.50	0.85	12	0.06	-210.00	3826.00	7430	20230518	-56.19	2980	20240314	9.23	4990	-34.77	20240326	2980	9.23	20240314	7270	-55.23	20230531	2980	9.23	20240314	0.40	N	290520	500	79 억	109419	N	N	26	N	N
46	20240524	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	-65	5	-1.95	28819075	8852	26.04	3330	3330	3230	4335	2335	3335	3255.40	0.69	-535	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	521	-15.57	0.85	12	0.06	-210.00	3826.00	7430	20230518	-55.99	2980	20240314	9.73	4990	-34.47	20240326	2980	9.73	20240314	7270	-55.02	20230531	2980	9.73	20240314	0.40	N	290520	500	79 억	109419	N	N	26	N	N
47	20240524	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-85	5	-2.55	16837365	5151	15.15	3330	3330	3250	4335	2335	3335	3268.38	0.69	-523	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	518	-15.48	0.85	12	0.03	-210.00	3826.00	7430	20230518	-56.26	2980	20240314	9.06	4990	-34.87	20240326	2980	9.06	20240314	7270	-55.30	20230531	2980	9.06	20240314	0.40	N	290520	500	79 억	109419	N	N	26	N	N
48	20240524	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3280	-55	5	-1.65	14608915	4466	13.14	3330	3330	3250	4335	2335	3335	3270.72	0.69	-372	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	522	-15.62	0.86	12	0.03	-210.00	3826.00	7430	20230518	-55.85	2980	20240314	10.07	4990	-34.27	20240326	2980	10.07	20240314	7270	-54.88	20230531	2980	10.07	20240314	0.40	N	290520	500	79 억	109419	N	N	26	N	N
49	20240524	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	-45	5	-1.35	5349485	1627	4.79	3330	3330	3250	4335	2335	3335	3287.09	0.69	-251	3528	3431	3333	3236	3138	3480	3285	80	1000	500	2060	5	1	15929362	524	-15.67	0.86	12	0.01	-210.00	3826.00	7430	20230518	-55.72	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	7270	-54.75	20230531	2980	10.40	20240314	0.40	N	290520	500	79 억	109419	N	N	26	N	N
50	20240523	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	120	2	3.73	112029870	33663	361.54	3280	3430	3235	4175	2255	3215	3327.97	0.68	995	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	531	-15.88	0.87	12	0.21	-210.00	3826.00	7430	20230518	-55.11	2980	20240314	11.91	4990	-33.17	20240326	2980	11.91	20240314	7270	-54.13	20230531	2980	11.91	20240314	0.40	N	290520	500	79 억	108612	N	N	26	N	N
51	20240523	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	105	2	3.27	108504485	32605	350.18	3280	3430	3235	4175	2255	3215	3327.85	0.68	783	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	529	-15.81	0.87	12	0.20	-210.00	3826.00	7430	20230518	-55.32	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	7270	-54.33	20230531	2980	11.41	20240314	0.40	N	290520	500	79 억	108612	N	N	16	N	N
52	20240523	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	95	2	2.95	95202360	28625	307.43	3280	3430	3235	4175	2255	3215	3325.85	0.68	1586	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	527	-15.76	0.87	12	0.18	-210.00	3826.00	7430	20230518	-55.45	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	7270	-54.47	20230531	2980	11.07	20240314	0.40	N	290520	500	79 억	108612	N	N	16	N	N
53	20240523	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	120	2	3.73	50885375	15477	166.22	3280	3335	3235	4175	2255	3215	3287.81	0.68	801	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	531	-15.88	0.87	12	0.10	-210.00	3826.00	7430	20230518	-55.11	2980	20240314	11.91	4990	-33.17	20240326	2980	11.91	20240314	7270	-54.13	20230531	2980	11.91	20240314	0.40	N	290520	500	79 억	108612	N	N	16	N	N
54	20240523	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	95	2	2.95	42091545	12820	137.69	3280	3325	3235	4175	2255	3215	3283.27	0.68	900	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	527	-15.76	0.87	12	0.08	-210.00	3826.00	7430	20230518	-55.45	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	7270	-54.47	20230531	2980	11.07	20240314	0.40	N	290520	500	79 억	108612	N	N	16	N	N
55	20240523	111009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	55	2	1.71	28082840	8583	92.18	3280	3295	3235	4175	2255	3215	3271.91	0.68	282	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	521	-15.57	0.85	12	0.05	-210.00	3826.00	7430	20230518	-55.99	2980	20240314	9.73	4990	-34.47	20240326	2980	9.73	20240314	7270	-55.02	20230531	2980	9.73	20240314	0.40	N	290520	500	79 억	108612	N	N	16	N	N
56	20240523	101012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	70	2	2.18	24435700	7471	80.24	3280	3295	3235	4175	2255	3215	3270.74	0.68	282	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	523	-15.64	0.86	12	0.05	-210.00	3826.00	7430	20230518	-55.79	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	7270	-54.81	20230531	2980	10.23	20240314	0.40	N	290520	500	79 억	108612	N	N	16	N	N
57	20240523	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	25	2	0.78	4941395	1515	16.27	3280	3280	3235	4175	2255	3215	3261.65	0.68	-477	3288	3251	3228	3191	3168	3270	3210	80	960	500	1990	5	1	15929362	516	-15.43	0.85	12	0.01	-210.00	3826.00	7430	20230518	-56.39	2980	20240314	8.72	4990	-35.07	20240326	2980	8.72	20240314	7270	-55.43	20230531	2980	8.72	20240314	0.40	N	290520	500	79 억	108612	N	N	16	N	N
58	20240522	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	5	2	0.16	30029000	9311	56.89	3210	3265	3205	4170	2250	3210	3225.11	0.68	-404	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	512	-15.31	0.84	12	0.06	-210.00	3826.00	7430	20230518	-56.73	2980	20240314	7.89	4990	-35.57	20240326	2980	7.89	20240314	7270	-55.78	20230531	2980	7.89	20240314	0.40	N	290520	500	79 억	108942	N	N	16	N	N
59	20240522	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	35	2	1.09	24535585	7603	46.45	3210	3265	3205	4170	2250	3210	3227.09	0.68	-233	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	517	-15.45	0.85	12	0.05	-210.00	3826.00	7430	20230518	-56.33	2980	20240314	8.89	4990	-34.97	20240326	2980	8.89	20240314	7270	-55.36	20230531	2980	8.89	20240314	0.40	N	290520	500	79 억	108942	N	N	7	N	N
60	20240522	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	35	2	1.09	19291140	5980	36.53	3210	3265	3205	4170	2250	3210	3225.94	0.68	119	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	517	-15.45	0.85	12	0.04	-210.00	3826.00	7430	20230518	-56.33	2980	20240314	8.89	4990	-34.97	20240326	2980	8.89	20240314	7270	-55.36	20230531	2980	8.89	20240314	0.40	N	290520	500	79 억	108942	N	N	7	N	N
61	20240522	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	40	2	1.25	17374255	5387	32.91	3210	3265	3205	4170	2250	3210	3225.22	0.68	203	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	518	-15.48	0.85	12	0.03	-210.00	3826.00	7430	20230518	-56.26	2980	20240314	9.06	4990	-34.87	20240326	2980	9.06	20240314	7270	-55.30	20230531	2980	9.06	20240314	0.40	N	290520	500	79 억	108942	N	N	7	N	N
62	20240522	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	30	2	0.93	13774835	4274	26.11	3210	3265	3205	4170	2250	3210	3222.94	0.68	203	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	516	-15.43	0.85	12	0.03	-210.00	3826.00	7430	20230518	-56.39	2980	20240314	8.72	4990	-35.07	20240326	2980	8.72	20240314	7270	-55.43	20230531	2980	8.72	20240314	0.40	N	290520	500	79 억	108942	N	N	7	N	N
63	20240522	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	35	2	1.09	12023440	3734	22.81	3210	3265	3205	4170	2250	3210	3219.99	0.68	376	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	517	-15.45	0.85	12	0.02	-210.00	3826.00	7430	20230518	-56.33	2980	20240314	8.89	4990	-34.97	20240326	2980	8.89	20240314	7270	-55.36	20230531	2980	8.89	20240314	0.40	N	290520	500	79 억	108942	N	N	7	N	N
64	20240522	101008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3225	15	2	0.47	8111505	2525	15.43	3210	3245	3205	4170	2250	3210	3212.48	0.68	557	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	514	-15.36	0.84	12	0.02	-210.00	3826.00	7430	20230518	-56.59	2980	20240314	8.22	4990	-35.37	20240326	2980	8.22	20240314	7270	-55.64	20230531	2980	8.22	20240314	0.40	N	290520	500	79 억	108942	N	N	7	N	N
65	20240522	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	0	3	0.00	4176470	1301	7.95	3210	3220	3205	4170	2250	3210	3210.20	0.68	665	3330	3270	3235	3175	3140	3252	3157	80	960	500	1990	5	1	15929362	511	-15.29	0.84	12	0.01	-210.00	3826.00	7430	20230518	-56.80	2980	20240314	7.72	4990	-35.67	20240326	2980	7.72	20240314	7270	-55.85	20230531	2980	7.72	20240314	0.40	N	290520	500	79 억	108942	N	N	7	N	N
66	20240521	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	-80	5	-2.43	52286335	16212	459.91	3290	3295	3200	4275	2305	3290	3225.16	0.70	-2302	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	511	-15.29	0.84	12	0.10	-210.00	3826.00	7430	20230518	-56.80	2980	20240314	7.72	4990	-35.67	20240326	2980	7.72	20240314	7270	-55.85	20230531	2980	7.72	20240314	0.40	N	290520	500	79 억	111244	N	N	7	N	N
67	20240521	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	-80	5	-2.43	47168195	14618	414.70	3290	3295	3200	4275	2305	3290	3226.72	0.70	-2038	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	511	-15.29	0.84	12	0.09	-210.00	3826.00	7430	20230518	-56.80	2980	20240314	7.72	4990	-35.67	20240326	2980	7.72	20240314	7270	-55.85	20230531	2980	7.72	20240314	0.40	N	290520	500	79 억	111244	N	N	33	N	N
68	20240521	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-70	5	-2.13	39326725	12178	345.48	3290	3295	3200	4275	2305	3290	3229.33	0.70	-1641	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	513	-15.33	0.84	12	0.08	-210.00	3826.00	7430	20230518	-56.66	2980	20240314	8.05	4990	-35.47	20240326	2980	8.05	20240314	7270	-55.71	20230531	2980	8.05	20240314	0.40	N	290520	500	79 억	111244	N	N	33	N	N
69	20240521	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-70	5	-2.13	38025505	11774	334.01	3290	3295	3200	4275	2305	3290	3229.62	0.70	-1601	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	513	-15.33	0.84	12	0.07	-210.00	3826.00	7430	20230518	-56.66	2980	20240314	8.05	4990	-35.47	20240326	2980	8.05	20240314	7270	-55.71	20230531	2980	8.05	20240314	0.40	N	290520	500	79 억	111244	N	N	33	N	N
70	20240521	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-75	5	-2.28	35303020	10928	310.01	3290	3295	3200	4275	2305	3290	3230.51	0.70	-1311	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	512	-15.31	0.84	12	0.07	-210.00	3826.00	7430	20230518	-56.73	2980	20240314	7.89	4990	-35.57	20240326	2980	7.89	20240314	7270	-55.78	20230531	2980	7.89	20240314	0.40	N	290520	500	79 억	111244	N	N	33	N	N
71	20240521	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	-50	5	-1.52	14574990	4479	127.06	3290	3295	3240	4275	2305	3290	3254.07	0.70	-862	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	516	-15.43	0.85	12	0.03	-210.00	3826.00	7430	20230518	-56.39	2980	20240314	8.72	4990	-35.07	20240326	2980	8.72	20240314	7270	-55.43	20230531	2980	8.72	20240314	0.40	N	290520	500	79 억	111244	N	N	33	N	N
72	20240521	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3255	-35	5	-1.06	12895710	3962	112.40	3290	3295	3240	4275	2305	3290	3254.85	0.70	-544	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	519	-15.50	0.85	12	0.02	-210.00	3826.00	7430	20230518	-56.19	2980	20240314	9.23	4990	-34.77	20240326	2980	9.23	20240314	7270	-55.23	20230531	2980	9.23	20240314	0.40	N	290520	500	79 억	111244	N	N	33	N	N
73	20240521	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	-45	5	-1.37	1218960	375	10.64	3290	3295	3245	4275	2305	3290	3250.56	0.70	-34	3333	3311	3278	3256	3223	3322	3267	80	985	500	2030	5	1	15929362	517	-15.45	0.85	12	0.00	-210.00	3826.00	7430	20230518	-56.33	2980	20240314	8.89	4990	-34.97	20240326	2980	8.89	20240314	7270	-55.36	20230531	2980	8.89	20240314	0.40	N	290520	500	79 억	111244	N	N	33	N	N
74	20240517	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	-55	5	-1.65	23302285	7082	34.77	3330	3330	3275	4340	2340	3340	3290.35	0.72	-1985	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	523	-15.64	0.86	12	0.04	-210.00	3826.00	7430	20230518	-55.79	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	7430	-55.79	20230518	2980	10.23	20240314	0.41	N	290520	500	79 억	114351	N	N	27	N	N
75	20240517	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	-55	5	-1.65	20160095	6127	30.08	3330	3330	3275	4340	2340	3340	3290.37	0.72	-1872	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	523	-15.64	0.86	12	0.04	-210.00	3826.00	7430	20230518	-55.79	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	7430	-55.79	20230518	2980	10.23	20240314	0.41	N	290520	500	79 억	114351	N	N	21	N	N
76	20240517	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	-55	5	-1.65	19601660	5957	29.25	3330	3330	3275	4340	2340	3340	3290.53	0.72	-1872	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	523	-15.64	0.86	12	0.04	-210.00	3826.00	7430	20230518	-55.79	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	7430	-55.79	20230518	2980	10.23	20240314	0.41	N	290520	500	79 억	114351	N	N	21	N	N
77	20240517	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3280	-60	5	-1.80	18313040	5566	27.33	3330	3330	3275	4340	2340	3340	3290.16	0.72	-1744	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	522	-15.62	0.86	12	0.03	-210.00	3826.00	7430	20230518	-55.85	2980	20240314	10.07	4990	-34.27	20240326	2980	10.07	20240314	7430	-55.85	20230518	2980	10.07	20240314	0.41	N	290520	500	79 억	114351	N	N	21	N	N
78	20240517	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	-40	5	-1.20	15650575	4754	23.34	3330	3330	3275	4340	2340	3340	3292.09	0.72	-1618	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	526	-15.71	0.86	12	0.03	-210.00	3826.00	7430	20230518	-55.59	2980	20240314	10.74	4990	-33.87	20240326	2980	10.74	20240314	7430	-55.59	20230518	2980	10.74	20240314	0.41	N	290520	500	79 억	114351	N	N	21	N	N
79	20240517	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	-50	5	-1.50	12271685	3725	18.29	3330	3330	3275	4340	2340	3340	3294.41	0.72	-1403	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	524	-15.67	0.86	12	0.02	-210.00	3826.00	7430	20230518	-55.72	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	7430	-55.72	20230518	2980	10.40	20240314	0.41	N	290520	500	79 억	114351	N	N	21	N	N
80	20240517	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-45	5	-1.35	7920640	2401	11.79	3330	3330	3285	4340	2340	3340	3298.89	0.72	-234	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	525	-15.69	0.86	12	0.02	-210.00	3826.00	7430	20230518	-55.65	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	7430	-55.65	20230518	2980	10.57	20240314	0.41	N	290520	500	79 억	114351	N	N	21	N	N
81	20240517	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-45	5	-1.35	3087080	933	4.58	3330	3330	3295	4340	2340	3340	3308.77	0.72	-127	3466	3402	3366	3302	3266	3385	3285	80	1000	500	2070	5	1	15929362	525	-15.69	0.86	12	0.01	-210.00	3826.00	7430	20230518	-55.65	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	7430	-55.65	20230518	2980	10.57	20240314	0.41	N	290520	500	79 억	114351	N	N	21	N	N
82	20240516	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3340	-40	5	-1.18	68652765	20319	162.46	3380	3430	3330	4390	2370	3380	3378.75	0.72	-1149	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	532	-15.90	0.87	12	0.13	-210.00	3826.00	7430	20230518	-55.05	2980	20240314	12.08	4990	-33.07	20240326	2980	12.08	20240314	7430	-55.05	20230518	2980	12.08	20240314	0.40	N	290520	500	79 억	115185	N	N	21	N	N
83	20240516	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	-20	5	-0.59	53974130	15926	127.34	3380	3430	3350	4390	2370	3380	3389.06	0.72	-1769	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	535	-16.00	0.88	12	0.10	-210.00	3826.00	7430	20230518	-54.78	2980	20240314	12.75	4990	-32.67	20240326	2980	12.75	20240314	7430	-54.78	20230518	2980	12.75	20240314	0.40	N	290520	500	79 억	115185	N	N	17	N	N
84	20240516	140950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	30	2	0.89	25473410	7488	59.87	3380	3430	3350	4390	2370	3380	3401.90	0.72	-1300	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	543	-16.24	0.89	12	0.05	-210.00	3826.00	7430	20230518	-54.10	2980	20240314	14.43	4990	-31.66	20240326	2980	14.43	20240314	7430	-54.10	20230518	2980	14.43	20240314	0.40	N	290520	500	79 억	115185	N	N	17	N	N
85	20240516	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3425	45	2	1.33	23125405	6800	54.37	3380	3430	3350	4390	2370	3380	3400.79	0.72	-1281	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	546	-16.31	0.90	12	0.04	-210.00	3826.00	7430	20230518	-53.90	2980	20240314	14.93	4990	-31.36	20240326	2980	14.93	20240314	7430	-53.90	20230518	2980	14.93	20240314	0.40	N	290520	500	79 억	115185	N	N	17	N	N
86	20240516	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	40	2	1.18	16659475	4913	39.28	3380	3425	3350	4390	2370	3380	3390.90	0.72	-780	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	545	-16.29	0.89	12	0.03	-210.00	3826.00	7430	20230518	-53.97	2980	20240314	14.77	4990	-31.46	20240326	2980	14.77	20240314	7430	-53.97	20230518	2980	14.77	20240314	0.40	N	290520	500	79 억	115185	N	N	17	N	N
87	20240516	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	30	2	0.89	13848240	4090	32.70	3380	3410	3350	4390	2370	3380	3385.88	0.72	-586	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	543	-16.24	0.89	12	0.03	-210.00	3826.00	7430	20230518	-54.10	2980	20240314	14.43	4990	-31.66	20240326	2980	14.43	20240314	7430	-54.10	20230518	2980	14.43	20240314	0.40	N	290520	500	79 억	115185	N	N	17	N	N
88	20240516	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	20	2	0.59	11317570	3346	26.75	3380	3405	3350	4390	2370	3380	3382.42	0.72	-595	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	542	-16.19	0.89	12	0.02	-210.00	3826.00	7430	20230518	-54.24	2980	20240314	14.09	4990	-31.86	20240326	2980	14.09	20240314	7430	-54.24	20230518	2980	14.09	20240314	0.40	N	290520	500	79 억	115185	N	N	17	N	N
89	20240516	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	10	2	0.30	1673865	497	3.97	3380	3390	3350	4390	2370	3380	3367.94	0.72	-39	3466	3422	3336	3292	3206	3445	3315	80	1010	500	2090	5	1	15929362	540	-16.14	0.89	12	0.00	-210.00	3826.00	7430	20230518	-54.37	2980	20240314	13.76	4990	-32.06	20240326	2980	13.76	20240314	7430	-54.37	20230518	2980	13.76	20240314	0.40	N	290520	500	79 억	115185	N	N	17	N	N
90	20240514	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	105	2	3.21	41384010	12407	86.71	3270	3380	3250	4255	2295	3275	3335.52	0.73	-449	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	538	-16.10	0.88	12	0.08	-210.00	3826.00	7430	20230518	-54.51	2980	20240314	13.42	4990	-32.26	20240326	2980	13.42	20240314	7430	-54.51	20230518	2980	13.42	20240314	0.41	N	290520	500	79 억	115634	N	N	17	N	N
91	20240514	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	85	2	2.60	37790230	11340	79.25	3270	3375	3250	4255	2295	3275	3332.47	0.73	-497	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	535	-16.00	0.88	12	0.07	-210.00	3826.00	7430	20230518	-54.78	2980	20240314	12.75	4990	-32.67	20240326	2980	12.75	20240314	7430	-54.78	20230518	2980	12.75	20240314	0.41	N	290520	500	79 억	115634	N	N	14	N	N
92	20240514	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3355	80	2	2.44	31394235	9431	65.91	3270	3375	3250	4255	2295	3275	3328.83	0.73	-303	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	534	-15.98	0.88	12	0.06	-210.00	3826.00	7430	20230518	-54.85	2980	20240314	12.58	4990	-32.77	20240326	2980	12.58	20240314	7430	-54.85	20230518	2980	12.58	20240314	0.41	N	290520	500	79 억	115634	N	N	14	N	N
93	20240514	130957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	75	2	2.29	24488750	7372	51.52	3270	3375	3250	4255	2295	3275	3321.86	0.73	-388	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	534	-15.95	0.88	12	0.05	-210.00	3826.00	7430	20230518	-54.91	2980	20240314	12.42	4990	-32.87	20240326	2980	12.42	20240314	7430	-54.91	20230518	2980	12.42	20240314	0.41	N	290520	500	79 억	115634	N	N	14	N	N
94	20240514	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	55	2	1.68	12534375	3801	26.56	3270	3330	3250	4255	2295	3275	3297.65	0.73	-341	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	530	-15.86	0.87	12	0.02	-210.00	3826.00	7430	20230518	-55.18	2980	20240314	11.74	4990	-33.27	20240326	2980	11.74	20240314	7430	-55.18	20230518	2980	11.74	20240314	0.41	N	290520	500	79 억	115634	N	N	14	N	N
95	20240514	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	15	2	0.46	9472155	2874	20.09	3270	3325	3250	4255	2295	3275	3295.81	0.73	-519	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	524	-15.67	0.86	12	0.02	-210.00	3826.00	7430	20230518	-55.72	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	7430	-55.72	20230518	2980	10.40	20240314	0.41	N	290520	500	79 억	115634	N	N	14	N	N
96	20240514	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	25	2	0.76	6240050	1893	13.23	3270	3325	3250	4255	2295	3275	3296.38	0.73	-553	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	526	-15.71	0.86	12	0.01	-210.00	3826.00	7430	20230518	-55.59	2980	20240314	10.74	4990	-33.87	20240326	2980	10.74	20240314	7430	-55.59	20230518	2980	10.74	20240314	0.41	N	290520	500	79 억	115634	N	N	14	N	N
97	20240514	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	0	3	0.00	1638250	501	3.50	3270	3275	3250	4255	2295	3275	3269.96	0.73	-458	3328	3301	3268	3241	3208	3315	3255	80	980	500	2030	5	1	15929362	522	-15.60	0.86	12	0.00	-210.00	3826.00	7430	20230518	-55.92	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7430	-55.92	20230518	2980	9.90	20240314	0.41	N	290520	500	79 억	115634	N	N	14	N	N
98	20240513	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	0	3	0.00	37756080	11542	88.30	3235	3295	3235	4255	2295	3275	3271.19	0.72	1448	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	522	-15.60	0.86	12	0.07	-210.00	3826.00	7430	20230518	-55.92	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7430	-55.92	20230518	2980	9.90	20240314	0.39	N	290520	500	79 억	114188	N	N	14	N	N
99	20240513	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	10	2	0.31	36310075	11101	84.92	3235	3290	3235	4255	2295	3275	3270.88	0.72	1448	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	523	-15.64	0.86	12	0.07	-210.00	3826.00	7430	20230518	-55.79	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	7430	-55.79	20230518	2980	10.23	20240314	0.39	N	290520	500	79 억	114188	N	N	21	N	N
100	20240513	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3280	5	2	0.15	24161670	7401	56.62	3235	3290	3235	4255	2295	3275	3264.65	0.72	1114	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	522	-15.62	0.86	12	0.05	-210.00	3826.00	7430	20230518	-55.85	2980	20240314	10.07	4990	-34.27	20240326	2980	10.07	20240314	7430	-55.85	20230518	2980	10.07	20240314	0.39	N	290520	500	79 억	114188	N	N	21	N	N
101	20240513	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	10	2	0.31	20564610	6304	48.23	3235	3290	3235	4255	2295	3275	3262.15	0.72	1114	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	523	-15.64	0.86	12	0.04	-210.00	3826.00	7430	20230518	-55.79	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	7430	-55.79	20230518	2980	10.23	20240314	0.39	N	290520	500	79 억	114188	N	N	21	N	N
102	20240513	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	15	2	0.46	18021465	5530	42.30	3235	3290	3235	4255	2295	3275	3258.85	0.72	1210	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	524	-15.67	0.86	12	0.03	-210.00	3826.00	7430	20230518	-55.72	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	7430	-55.72	20230518	2980	10.40	20240314	0.39	N	290520	500	79 억	114188	N	N	21	N	N
103	20240513	110951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	15	2	0.46	16782505	5153	39.42	3235	3290	3235	4255	2295	3275	3256.84	0.72	1213	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	524	-15.67	0.86	12	0.03	-210.00	3826.00	7430	20230518	-55.72	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	7430	-55.72	20230518	2980	10.40	20240314	0.39	N	290520	500	79 억	114188	N	N	21	N	N
104	20240513	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	0	3	0.00	12475940	3838	29.36	3235	3275	3235	4255	2295	3275	3250.64	0.72	1590	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	522	-15.60	0.86	12	0.02	-210.00	3826.00	7430	20230518	-55.92	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7430	-55.92	20230518	2980	9.90	20240314	0.39	N	290520	500	79 억	114188	N	N	21	N	N
105	20240513	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-25	5	-0.76	1152570	356	2.72	3235	3255	3235	4255	2295	3275	3237.56	0.72	-51	3325	3300	3275	3250	3225	3287	3237	80	980	500	2030	5	1	15929362	518	-15.48	0.85	12	0.00	-210.00	3826.00	7430	20230518	-56.26	2980	20240314	9.06	4990	-34.87	20240326	2980	9.06	20240314	7430	-56.26	20230518	2980	9.06	20240314	0.39	N	290520	500	79 억	114188	N	N	21	N	N
106	20240510	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	15	2	0.46	42553125	13024	34.60	3285	3300	3250	4235	2285	3260	3267.29	0.73	-1341	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	522	-15.60	0.86	12	0.08	-210.00	3826.00	7430	20230518	-55.92	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7430	-55.92	20230518	2980	9.90	20240314	0.38	N	290520	500	79 억	115530	N	N	21	N	N
107	20240510	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	0	3	0.00	41803285	12795	33.99	3285	3300	3250	4235	2285	3260	3267.16	0.73	-1337	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	519	-15.52	0.85	12	0.08	-210.00	3826.00	7430	20230518	-56.12	2980	20240314	9.40	4990	-34.67	20240326	2980	9.40	20240314	7430	-56.12	20230518	2980	9.40	20240314	0.38	N	290520	500	79 억	115530	N	N	3	N	N
108	20240510	140935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	0	3	0.00	35375445	10823	28.75	3285	3300	3250	4235	2285	3260	3268.54	0.73	-1147	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	519	-15.52	0.85	12	0.07	-210.00	3826.00	7430	20230518	-56.12	2980	20240314	9.40	4990	-34.67	20240326	2980	9.40	20240314	7430	-56.12	20230518	2980	9.40	20240314	0.38	N	290520	500	79 억	115530	N	N	3	N	N
109	20240510	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	25	2	0.77	30096830	9208	24.46	3285	3300	3250	4235	2285	3260	3268.55	0.73	-1902	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	523	-15.64	0.86	12	0.06	-210.00	3826.00	7430	20230518	-55.79	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	7430	-55.79	20230518	2980	10.23	20240314	0.38	N	290520	500	79 억	115530	N	N	3	N	N
110	20240510	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-10	5	-0.31	18284830	5593	14.86	3285	3300	3250	4235	2285	3260	3269.23	0.73	-2218	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	518	-15.48	0.85	12	0.04	-210.00	3826.00	7430	20230518	-56.26	2980	20240314	9.06	4990	-34.87	20240326	2980	9.06	20240314	7430	-56.26	20230518	2980	9.06	20240314	0.38	N	290520	500	79 억	115530	N	N	3	N	N
111	20240510	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	10	2	0.31	17085420	5225	13.88	3285	3300	3250	4235	2285	3260	3269.94	0.73	-1860	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	521	-15.57	0.85	12	0.03	-210.00	3826.00	7430	20230518	-55.99	2980	20240314	9.73	4990	-34.47	20240326	2980	9.73	20240314	7430	-55.99	20230518	2980	9.73	20240314	0.38	N	290520	500	79 억	115530	N	N	3	N	N
112	20240510	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	10	2	0.31	8886310	2706	7.19	3285	3300	3265	4235	2285	3260	3283.93	0.73	-1882	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	521	-15.57	0.85	12	0.02	-210.00	3826.00	7430	20230518	-55.99	2980	20240314	9.73	4990	-34.47	20240326	2980	9.73	20240314	7430	-55.99	20230518	2980	9.73	20240314	0.38	N	290520	500	79 억	115530	N	N	3	N	N
113	20240510	090927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	35	2	1.07	6301295	1918	5.10	3285	3300	3285	4235	2285	3260	3285.35	0.73	-1717	3463	3361	3268	3166	3073	3315	3120	80	975	500	2020	5	1	15929362	525	-15.69	0.86	12	0.01	-210.00	3826.00	7430	20230518	-55.65	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	7430	-55.65	20230518	2980	10.57	20240314	0.38	N	290520	500	79 억	115530	N	N	3	N	N
114	20240509	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	-100	5	-2.98	123026060	37293	262.70	3370	3370	3175	4365	2355	3360	3299.13	0.73	-154	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	519	-15.52	0.85	12	0.23	-210.00	3826.00	7430	20230518	-56.12	2980	20240314	9.40	4990	-34.67	20240326	2980	9.40	20240314	7430	-56.12	20230518	2980	9.40	20240314	0.39	N	290520	500	79 억	115684	N	N	3	N	N
115	20240509	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	-95	5	-2.83	117048730	35462	249.80	3370	3370	3175	4365	2355	3360	3300.68	0.73	-121	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	520	-15.55	0.85	12	0.22	-210.00	3826.00	7430	20230518	-56.06	2980	20240314	9.56	4990	-34.57	20240326	2980	9.56	20240314	7430	-56.06	20230518	2980	9.56	20240314	0.39	N	290520	500	79 억	115684	N	N	12	N	N
116	20240509	140838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	-70	5	-2.08	103430410	31294	220.44	3370	3370	3175	4365	2355	3360	3305.12	0.73	368	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	524	-15.67	0.86	12	0.20	-210.00	3826.00	7430	20230518	-55.72	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	7430	-55.72	20230518	2980	10.40	20240314	0.39	N	290520	500	79 억	115684	N	N	12	N	N
117	20240509	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	10	2	0.30	34850025	10396	73.23	3370	3370	3325	4365	2355	3360	3352.25	0.73	-884	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	537	-16.05	0.88	12	0.07	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.39	N	290520	500	79 억	115684	N	N	12	N	N
118	20240509	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	0	3	0.00	21679465	6479	45.64	3370	3370	3325	4365	2355	3360	3346.11	0.73	-734	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	535	-16.00	0.88	12	0.04	-210.00	3826.00	7430	20230518	-54.78	2980	20240314	12.75	4990	-32.67	20240326	2980	12.75	20240314	7430	-54.78	20230518	2980	12.75	20240314	0.39	N	290520	500	79 억	115684	N	N	12	N	N
119	20240509	110911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	-30	5	-0.89	12964645	3883	27.35	3370	3370	3330	4365	2355	3360	3338.82	0.73	-678	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	530	-15.86	0.87	12	0.02	-210.00	3826.00	7430	20230518	-55.18	2980	20240314	11.74	4990	-33.27	20240326	2980	11.74	20240314	7430	-55.18	20230518	2980	11.74	20240314	0.39	N	290520	500	79 억	115684	N	N	12	N	N
120	20240509	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	-25	5	-0.74	7321470	2191	15.43	3370	3370	3335	4365	2355	3360	3341.61	0.73	71	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	531	-15.88	0.87	12	0.01	-210.00	3826.00	7430	20230518	-55.11	2980	20240314	11.91	4990	-33.17	20240326	2980	11.91	20240314	7430	-55.11	20230518	2980	11.91	20240314	0.39	N	290520	500	79 억	115684	N	N	12	N	N
121	20240509	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	-10	5	-0.30	771510	230	1.62	3370	3370	3350	4365	2355	3360	3354.39	0.73	-32	3423	3391	3373	3341	3323	3382	3332	80	1005	500	2080	5	1	15929362	534	-15.95	0.88	12	0.00	-210.00	3826.00	7430	20230518	-54.91	2980	20240314	12.42	4990	-32.87	20240326	2980	12.42	20240314	7430	-54.91	20230518	2980	12.42	20240314	0.39	N	290520	500	79 억	115684	N	N	12	N	N
122	20240508	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	-45	5	-1.32	42225210	12530	92.38	3405	3405	3355	4425	2385	3405	3369.94	0.73	-915	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	535	-16.00	0.88	12	0.08	-210.00	3826.00	7430	20230518	-54.78	2980	20240314	12.75	4990	-32.67	20240326	2980	12.75	20240314	7430	-54.78	20230518	2980	12.75	20240314	0.39	N	290520	500	79 억	116574	N	N	12	N	N
123	20240508	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	-45	5	-1.32	40416835	11992	88.42	3405	3405	3355	4425	2385	3405	3370.32	0.73	-894	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	535	-16.00	0.88	12	0.08	-210.00	3826.00	7430	20230518	-54.78	2980	20240314	12.75	4990	-32.67	20240326	2980	12.75	20240314	7430	-54.78	20230518	2980	12.75	20240314	0.39	N	290520	500	79 억	116574	N	N	7	N	N
124	20240508	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	-45	5	-1.32	30560805	9061	66.81	3405	3405	3355	4425	2385	3405	3372.79	0.73	-866	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	535	-16.00	0.88	12	0.06	-210.00	3826.00	7430	20230518	-54.78	2980	20240314	12.75	4990	-32.67	20240326	2980	12.75	20240314	7430	-54.78	20230518	2980	12.75	20240314	0.39	N	290520	500	79 억	116574	N	N	7	N	N
125	20240508	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-15	5	-0.44	19134175	5665	41.77	3405	3405	3365	4425	2385	3405	3377.61	0.73	-873	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	540	-16.14	0.89	12	0.04	-210.00	3826.00	7430	20230518	-54.37	2980	20240314	13.76	4990	-32.06	20240326	2980	13.76	20240314	7430	-54.37	20230518	2980	13.76	20240314	0.39	N	290520	500	79 억	116574	N	N	7	N	N
126	20240508	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-15	5	-0.44	16934065	5016	36.98	3405	3405	3365	4425	2385	3405	3376.01	0.73	-568	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	540	-16.14	0.89	12	0.03	-210.00	3826.00	7430	20230518	-54.37	2980	20240314	13.76	4990	-32.06	20240326	2980	13.76	20240314	7430	-54.37	20230518	2980	13.76	20240314	0.39	N	290520	500	79 억	116574	N	N	7	N	N
127	20240508	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3375	-30	5	-0.88	5490760	1622	11.96	3405	3405	3370	4425	2385	3405	3385.18	0.73	-324	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	538	-16.07	0.88	12	0.01	-210.00	3826.00	7430	20230518	-54.58	2980	20240314	13.26	4990	-32.36	20240326	2980	13.26	20240314	7430	-54.58	20230518	2980	13.26	20240314	0.39	N	290520	500	79 억	116574	N	N	7	N	N
128	20240508	100912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-35	5	-1.03	3763400	1110	8.18	3405	3405	3370	4425	2385	3405	3390.45	0.73	-349	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	537	-16.05	0.88	12	0.01	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.39	N	290520	500	79 억	116574	N	N	7	N	N
129	20240508	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	-10	5	-0.29	1375110	404	2.98	3405	3405	3395	4425	2385	3405	3403.74	0.73	-244	3495	3450	3400	3355	3305	3425	3330	80	1020	500	2110	5	1	15929362	541	-16.17	0.89	12	0.00	-210.00	3826.00	7430	20230518	-54.31	2980	20240314	13.93	4990	-31.96	20240326	2980	13.93	20240314	7430	-54.31	20230518	2980	13.93	20240314	0.39	N	290520	500	79 억	116574	N	N	7	N	N
130	20240503	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-15	5	-0.44	47458870	14057	97.51	3445	3445	3365	4400	2370	3385	3376.17	0.77	-6155	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	537	-16.05	0.88	12	0.09	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.38	N	290520	500	79 억	123101	N	N	7	N	N
131	20240503	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-15	5	-0.44	37856690	11208	77.75	3445	3445	3365	4400	2370	3385	3377.65	0.77	-5850	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	537	-16.05	0.88	12	0.07	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.38	N	290520	500	79 억	123101	N	N	1	N	N
132	20240503	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	15	2	0.44	36162790	10706	74.26	3445	3445	3365	4400	2370	3385	3377.81	0.77	-5902	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	542	-16.19	0.89	12	0.07	-210.00	3826.00	7430	20230518	-54.24	2980	20240314	14.09	4990	-31.86	20240326	2980	14.09	20240314	7430	-54.24	20230518	2980	14.09	20240314	0.38	N	290520	500	79 억	123101	N	N	1	N	N
133	20240503	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-15	5	-0.44	31978170	9471	65.70	3445	3445	3365	4400	2370	3385	3376.43	0.77	-5885	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	537	-16.05	0.88	12	0.06	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.38	N	290520	500	79 억	123101	N	N	1	N	N
134	20240503	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-15	5	-0.44	30886805	9147	63.45	3445	3445	3365	4400	2370	3385	3376.71	0.77	-5922	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	537	-16.05	0.88	12	0.06	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.38	N	290520	500	79 억	123101	N	N	1	N	N
135	20240503	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-15	5	-0.44	28073680	8312	57.66	3445	3445	3365	4400	2370	3385	3377.49	0.77	-5929	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	537	-16.05	0.88	12	0.05	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.38	N	290520	500	79 억	123101	N	N	1	N	N
136	20240503	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	-5	5	-0.15	9732930	2871	19.92	3445	3445	3375	4400	2370	3385	3390.08	0.77	-1330	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	538	-16.10	0.88	12	0.02	-210.00	3826.00	7430	20230518	-54.51	2980	20240314	13.42	4990	-32.26	20240326	2980	13.42	20240314	7430	-54.51	20230518	2980	13.42	20240314	0.38	N	290520	500	79 억	123101	N	N	1	N	N
137	20240503	090922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	30	2	0.89	522405	154	1.07	3445	3445	3390	4400	2370	3385	3392.24	0.77	-5	3495	3440	3365	3310	3235	3467	3337	80	1015	500	2090	5	1	15929362	544	-16.26	0.89	12	0.00	-210.00	3826.00	7430	20230518	-54.04	2980	20240314	14.60	4990	-31.56	20240326	2980	14.60	20240314	7430	-54.04	20230518	2980	14.60	20240314	0.38	N	290520	500	79 억	123101	N	N	1	N	N
138	20240502	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3385	75	2	2.27	48509295	14416	123.56	3350	3420	3290	4300	2320	3310	3364.96	0.79	-1989	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	539	-16.12	0.88	12	0.09	-210.00	3826.00	7430	20230518	-54.44	2980	20240314	13.59	4990	-32.16	20240326	2980	13.59	20240314	7430	-54.44	20230518	2980	13.59	20240314	0.39	N	290520	500	79 억	125093	N	N	1	N	N
139	20240502	150922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3385	75	2	2.27	47061360	13987	119.89	3350	3420	3290	4300	2320	3310	3364.65	0.79	-1982	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	539	-16.12	0.88	12	0.09	-210.00	3826.00	7430	20230518	-54.44	2980	20240314	13.59	4990	-32.16	20240326	2980	13.59	20240314	7430	-54.44	20230518	2980	13.59	20240314	0.39	N	290520	500	79 억	125093	N	N	6	N	N
140	20240502	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	80	2	2.42	39115620	11634	99.72	3350	3420	3290	4300	2320	3310	3362.18	0.79	-1847	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	540	-16.14	0.89	12	0.07	-210.00	3826.00	7430	20230518	-54.37	2980	20240314	13.76	4990	-32.06	20240326	2980	13.76	20240314	7430	-54.37	20230518	2980	13.76	20240314	0.39	N	290520	500	79 억	125093	N	N	6	N	N
141	20240502	130914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	60	2	1.81	35498705	10562	90.53	3350	3420	3290	4300	2320	3310	3360.98	0.79	-1586	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	537	-16.05	0.88	12	0.07	-210.00	3826.00	7430	20230518	-54.64	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	7430	-54.64	20230518	2980	13.09	20240314	0.39	N	290520	500	79 억	125093	N	N	6	N	N
142	20240502	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	85	2	2.57	26196665	7815	66.98	3350	3420	3290	4300	2320	3310	3352.10	0.79	-949	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	541	-16.17	0.89	12	0.05	-210.00	3826.00	7430	20230518	-54.31	2980	20240314	13.93	4990	-31.96	20240326	2980	13.93	20240314	7430	-54.31	20230518	2980	13.93	20240314	0.39	N	290520	500	79 억	125093	N	N	6	N	N
143	20240502	110911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	40	2	1.21	14367360	4333	37.14	3350	3365	3290	4300	2320	3310	3315.80	0.79	-132	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	534	-15.95	0.88	12	0.03	-210.00	3826.00	7430	20230518	-54.91	2980	20240314	12.42	4990	-32.87	20240326	2980	12.42	20240314	7430	-54.91	20230518	2980	12.42	20240314	0.39	N	290520	500	79 억	125093	N	N	6	N	N
144	20240502	100909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	10	2	0.30	12853640	3881	33.26	3350	3350	3290	4300	2320	3310	3311.94	0.79	-77	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	529	-15.81	0.87	12	0.02	-210.00	3826.00	7430	20230518	-55.32	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	7430	-55.32	20230518	2980	11.41	20240314	0.39	N	290520	500	79 억	125093	N	N	6	N	N
145	20240502	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3325	15	2	0.45	1714205	512	4.39	3350	3350	3325	4300	2320	3310	3348.06	0.79	-208	3416	3362	3321	3267	3226	3390	3295	80	990	500	2050	5	1	15929362	530	-15.83	0.87	12	0.00	-210.00	3826.00	7430	20230518	-55.25	2980	20240314	11.58	4990	-33.37	20240326	2980	11.58	20240314	7430	-55.25	20230518	2980	11.58	20240314	0.39	N	290520	500	79 억	125093	N	N	6	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History