KissMeData/254120/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	0	3	0.00	348909585	155239	69.87	2230	2275	2225	2910	1570	2240	2247.57	1.17	-13709	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	689	-16.12	2.51	12	0.50	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
3	20240531	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-5	5	-0.22	340633105	151542	68.20	2230	2275	2225	2910	1570	2240	2247.78	1.17	-13184	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	687	-16.08	2.50	12	0.49	-139.00	894.00	7290	20230725	-69.34	1970	20231113	13.45	2790	-19.89	20240112	2020	10.64	20240416	7290	-69.34	20230725	1970	13.45	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
4	20240531	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	10	2	0.45	272148035	120959	54.44	2230	2275	2225	2910	1570	2240	2249.92	1.17	-15275	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	692	-16.19	2.52	12	0.39	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
5	20240531	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-5	5	-0.22	161416755	71998	32.40	2230	2275	2225	2910	1570	2240	2241.96	1.17	-10953	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	687	-16.08	2.50	12	0.23	-139.00	894.00	7290	20230725	-69.34	1970	20231113	13.45	2790	-19.89	20240112	2020	10.64	20240416	7290	-69.34	20230725	1970	13.45	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
6	20240531	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	0	3	0.00	112381375	50069	22.53	2230	2275	2225	2910	1570	2240	2244.53	1.17	-10166	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	689	-16.12	2.51	12	0.16	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
7	20240531	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-10	5	-0.45	100471325	44759	20.14	2230	2275	2225	2910	1570	2240	2244.72	1.17	-8438	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	686	-16.04	2.49	12	0.15	-139.00	894.00	7290	20230725	-69.41	1970	20231113	13.20	2790	-20.07	20240112	2020	10.40	20240416	7290	-69.41	20230725	1970	13.20	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
8	20240531	101057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	15	2	0.67	48352745	21452	9.65	2230	2275	2230	2910	1570	2240	2254.00	1.17	-201	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	694	-16.22	2.52	12	0.07	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2790	-19.18	20240112	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
9	20240531	091102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	30	2	1.34	14220410	6325	2.85	2230	2270	2230	2910	1570	2240	2248.29	1.17	3505	2333	2286	2238	2191	2143	2310	2215	31	670	100	1560	5	1	30754270	698	-16.33	2.54	12	0.02	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.91	N	254120	100	30 억	359773	N	N	N	N
10	20240530	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	30	2	1.36	495754850	221683	59.92	2210	2285	2190	2870	1550	2210	2236.32	1.08	28011	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	689	-16.12	2.51	12	0.72	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
11	20240530	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	30	2	1.36	474193790	212033	57.32	2210	2285	2190	2870	1550	2210	2236.42	1.08	30328	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	689	-16.12	2.51	12	0.69	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
12	20240530	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	40	2	1.81	401605595	179669	48.57	2210	2285	2190	2870	1550	2210	2235.25	1.08	16526	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	692	-16.19	2.52	12	0.58	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
13	20240530	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	0	3	0.00	217816765	98166	26.54	2210	2245	2190	2870	1550	2210	2218.86	1.08	-5169	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	680	-15.90	2.47	12	0.32	-139.00	894.00	7290	20230725	-69.68	1970	20231113	12.18	2790	-20.79	20240112	2020	9.41	20240416	7290	-69.68	20230725	1970	12.18	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
14	20240530	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	15	2	0.68	199130670	89734	24.26	2210	2245	2190	2870	1550	2210	2219.12	1.08	-5671	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	684	-16.01	2.49	12	0.29	-139.00	894.00	7290	20230725	-69.48	1970	20231113	12.94	2790	-20.25	20240112	2020	10.15	20240416	7290	-69.48	20230725	1970	12.94	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
15	20240530	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	25	2	1.13	179388725	80891	21.87	2210	2245	2190	2870	1550	2210	2217.66	1.08	-4568	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	687	-16.08	2.50	12	0.26	-139.00	894.00	7290	20230725	-69.34	1970	20231113	13.45	2790	-19.89	20240112	2020	10.64	20240416	7290	-69.34	20230725	1970	13.45	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
16	20240530	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	5	2	0.23	114119020	51597	13.95	2210	2235	2190	2870	1550	2210	2211.74	1.08	-21228	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	681	-15.94	2.48	12	0.17	-139.00	894.00	7290	20230725	-69.62	1970	20231113	12.44	2790	-20.61	20240112	2020	9.65	20240416	7290	-69.62	20230725	1970	12.44	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
17	20240530	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	10	2	0.45	8960205	4047	1.09	2210	2235	2210	2870	1550	2210	2214.05	1.08	-167	2340	2275	2240	2175	2140	2257	2157	31	660	100	1540	5	1	30754270	683	-15.97	2.48	12	0.01	-139.00	894.00	7290	20230725	-69.55	1970	20231113	12.69	2790	-20.43	20240112	2020	9.90	20240416	7290	-69.55	20230725	1970	12.69	20231113	0.88	N	254120	100	30 억	331573	N	N	N	N
18	20240529	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-75	5	-3.28	826153475	367702	158.07	2285	2305	2205	2970	1600	2285	2246.94	1.07	2400	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	680	-15.90	2.47	12	1.20	-139.00	894.00	7290	20230725	-69.68	1970	20231113	12.18	2790	-20.79	20240112	2020	9.41	20240416	7290	-69.68	20230725	1970	12.18	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
19	20240529	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-65	5	-2.84	785398265	349266	150.15	2285	2305	2205	2970	1600	2285	2248.71	1.07	7318	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	683	-15.97	2.48	12	1.14	-139.00	894.00	7290	20230725	-69.55	1970	20231113	12.69	2790	-20.43	20240112	2020	9.90	20240416	7290	-69.55	20230725	1970	12.69	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
20	20240529	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-55	5	-2.41	635074510	281474	121.00	2285	2305	2225	2970	1600	2285	2256.25	1.07	16402	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	686	-16.04	2.49	12	0.92	-139.00	894.00	7290	20230725	-69.41	1970	20231113	13.20	2790	-20.07	20240112	2020	10.40	20240416	7290	-69.41	20230725	1970	13.20	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
21	20240529	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-35	5	-1.53	513817235	227289	97.71	2285	2305	2245	2970	1600	2285	2260.63	1.07	24509	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	692	-16.19	2.52	12	0.74	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
22	20240529	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-35	5	-1.53	459379275	203093	87.31	2285	2305	2245	2970	1600	2285	2261.92	1.07	23748	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	692	-16.19	2.52	12	0.66	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
23	20240529	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-30	5	-1.31	400508405	176909	76.05	2285	2305	2245	2970	1600	2285	2263.92	1.07	26681	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	694	-16.22	2.52	12	0.58	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2790	-19.18	20240112	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
24	20240529	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-15	5	-0.66	212894010	93694	40.28	2285	2305	2250	2970	1600	2285	2272.23	1.07	1640	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	698	-16.33	2.54	12	0.30	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
25	20240529	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-30	5	-1.31	57458135	25381	10.91	2285	2285	2255	2970	1600	2285	2263.82	1.07	-285	2355	2320	2285	2250	2215	2320	2250	31	685	100	1590	5	1	30754270	694	-16.22	2.52	12	0.08	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2790	-19.18	20240112	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.88	N	254120	100	30 억	327745	N	N	N	N
26	20240528	161039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-5	5	-0.22	527654830	232565	55.55	2285	2320	2250	2975	1605	2290	2268.79	1.25	-57811	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	703	-16.44	2.56	12	0.76	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2790	-18.10	20240112	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
27	20240528	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-25	5	-1.09	455774025	201220	48.06	2285	2300	2250	2975	1605	2290	2265.05	1.25	-48606	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	697	-16.29	2.53	12	0.65	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2790	-18.82	20240112	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
28	20240528	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-30	5	-1.31	384931115	169868	40.57	2285	2300	2250	2975	1605	2290	2266.06	1.25	-38581	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	695	-16.26	2.53	12	0.55	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2790	-19.00	20240112	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
29	20240528	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-35	5	-1.53	357129770	157585	37.64	2285	2300	2250	2975	1605	2290	2266.27	1.25	-30950	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	694	-16.22	2.52	12	0.51	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2790	-19.18	20240112	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
30	20240528	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-30	5	-1.31	244405305	107580	25.69	2285	2300	2255	2975	1605	2290	2271.85	1.25	-17747	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	695	-16.26	2.53	12	0.35	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2790	-19.00	20240112	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
31	20240528	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-30	5	-1.31	188218575	82732	19.76	2285	2300	2255	2975	1605	2290	2275.04	1.25	-8632	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	695	-16.26	2.53	12	0.27	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2790	-19.00	20240112	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
32	20240528	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-20	5	-0.87	110569620	48469	11.58	2285	2300	2265	2975	1605	2290	2281.24	1.25	-7904	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	698	-16.33	2.54	12	0.16	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
33	20240528	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-5	5	-0.22	16377510	7159	1.71	2285	2300	2285	2975	1605	2290	2287.68	1.25	725	2360	2325	2275	2240	2190	2300	2215	31	685	100	1600	5	1	30754270	703	-16.44	2.56	12	0.02	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2790	-18.10	20240112	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.89	N	254120	100	30 억	384995	N	N	N	N
34	20240527	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-10	5	-0.43	945005245	417799	183.06	2300	2310	2225	2990	1610	2300	2261.82	0.96	88933	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	704	-16.47	2.56	12	1.36	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2790	-17.92	20240112	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
35	20240527	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-25	5	-1.09	884764995	391456	171.52	2300	2310	2225	2990	1610	2300	2260.19	0.96	80134	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	700	-16.37	2.54	12	1.27	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2790	-18.46	20240112	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
36	20240527	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-40	5	-1.74	706717520	312842	137.07	2300	2310	2225	2990	1610	2300	2259.02	0.96	20468	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	695	-16.26	2.53	12	1.02	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2790	-19.00	20240112	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
37	20240527	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-50	5	-2.17	606205100	268266	117.54	2300	2310	2225	2990	1610	2300	2259.72	0.96	-11427	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	692	-16.19	2.52	12	0.87	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
38	20240527	121038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-60	5	-2.61	543043030	240144	105.22	2300	2310	2225	2990	1610	2300	2261.32	0.96	-20635	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	689	-16.12	2.51	12	0.78	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
39	20240527	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-35	5	-1.52	355562530	156536	68.59	2300	2310	2255	2990	1610	2300	2271.44	0.96	-4445	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	697	-16.29	2.53	12	0.51	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2790	-18.82	20240112	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
40	20240527	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-30	5	-1.30	170859110	75406	33.04	2300	2300	2255	2990	1610	2300	2265.86	0.96	-2148	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	698	-16.33	2.54	12	0.25	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
41	20240527	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-30	5	-1.30	62367355	27449	12.03	2300	2300	2255	2990	1610	2300	2272.12	0.96	-1356	2366	2332	2306	2272	2246	2320	2260	31	690	100	1610	5	1	30754270	698	-16.33	2.54	12	0.09	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.99	N	254120	100	30 억	295568	N	N	N	N
42	20240524	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-50	5	-2.13	521523360	226513	86.19	2330	2340	2280	3055	1645	2350	2302.40	1.16	-61196	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	707	-16.55	2.57	12	0.74	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2790	-17.56	20240112	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
43	20240524	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-50	5	-2.13	505561070	219566	83.54	2330	2340	2280	3055	1645	2350	2302.55	1.16	-59962	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	707	-16.55	2.57	12	0.71	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2790	-17.56	20240112	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
44	20240524	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-45	5	-1.91	403313895	175054	66.61	2330	2340	2280	3055	1645	2350	2303.94	1.16	-35959	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	709	-16.58	2.58	12	0.57	-139.00	894.00	7290	20230725	-68.38	1970	20231113	17.01	2790	-17.38	20240112	2020	14.11	20240416	7290	-68.38	20230725	1970	17.01	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
45	20240524	130941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-50	5	-2.13	372167105	161543	61.47	2330	2340	2280	3055	1645	2350	2303.83	1.16	-31746	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	707	-16.55	2.57	12	0.53	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2790	-17.56	20240112	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
46	20240524	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-45	5	-1.91	311197040	134972	51.36	2330	2340	2280	3055	1645	2350	2305.64	1.16	-25754	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	709	-16.58	2.58	12	0.44	-139.00	894.00	7290	20230725	-68.38	1970	20231113	17.01	2790	-17.38	20240112	2020	14.11	20240416	7290	-68.38	20230725	1970	17.01	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
47	20240524	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-40	5	-1.70	254493370	110310	41.97	2330	2340	2280	3055	1645	2350	2307.07	1.16	-22822	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	710	-16.62	2.58	12	0.36	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2790	-17.20	20240112	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
48	20240524	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-35	5	-1.49	180944455	78435	29.84	2330	2340	2280	3055	1645	2350	2306.93	1.16	-17093	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	712	-16.65	2.59	12	0.26	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2790	-17.03	20240112	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
49	20240524	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-40	5	-1.70	46835365	20317	7.73	2330	2330	2280	3055	1645	2350	2305.23	1.16	4656	2423	2386	2328	2291	2233	2405	2310	31	705	100	1640	5	1	30754270	710	-16.62	2.58	12	0.07	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2790	-17.20	20240112	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.90	N	254120	100	30 억	355248	N	N	N	N
50	20240523	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	55	2	2.40	610291045	262337	54.31	2270	2365	2270	2980	1610	2295	2326.30	0.88	86939	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	723	-16.91	2.63	12	0.85	-139.00	894.00	7290	20230725	-67.76	1970	20231113	19.29	2790	-15.77	20240112	2020	16.34	20240416	7290	-67.76	20230725	1970	19.29	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
51	20240523	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	55	2	2.40	587274930	252513	52.28	2270	2365	2270	2980	1610	2295	2325.72	0.88	88197	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	723	-16.91	2.63	12	0.82	-139.00	894.00	7290	20230725	-67.76	1970	20231113	19.29	2790	-15.77	20240112	2020	16.34	20240416	7290	-67.76	20230725	1970	19.29	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
52	20240523	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	30	2	1.31	405428595	174719	36.17	2270	2365	2270	2980	1610	2295	2320.46	0.88	38513	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	715	-16.73	2.60	12	0.57	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2790	-16.67	20240112	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
53	20240523	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	30	2	1.31	361498965	155839	32.26	2270	2365	2270	2980	1610	2295	2319.70	0.88	32838	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	715	-16.73	2.60	12	0.51	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2790	-16.67	20240112	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
54	20240523	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	35	2	1.53	314964080	135861	28.13	2270	2365	2270	2980	1610	2295	2318.28	0.88	21591	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	717	-16.76	2.61	12	0.44	-139.00	894.00	7290	20230725	-68.04	1970	20231113	18.27	2790	-16.49	20240112	2020	15.35	20240416	7290	-68.04	20230725	1970	18.27	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
55	20240523	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	15	2	0.65	272393890	117468	24.32	2270	2365	2270	2980	1610	2295	2318.88	0.88	16697	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	710	-16.62	2.58	12	0.38	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2790	-17.20	20240112	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
56	20240523	100940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	45	2	1.96	180953070	78062	16.16	2270	2365	2270	2980	1610	2295	2318.07	0.88	10095	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	720	-16.83	2.62	12	0.25	-139.00	894.00	7290	20230725	-67.90	1970	20231113	18.78	2790	-16.13	20240112	2020	15.84	20240416	7290	-67.90	20230725	1970	18.78	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
57	20240523	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	0	3	0.00	40602245	17785	3.68	2270	2295	2270	2980	1610	2295	2282.95	0.88	3384	2408	2351	2303	2246	2198	2327	2222	31	685	100	1600	5	1	30754270	706	-16.51	2.57	12	0.06	-139.00	894.00	7290	20230725	-68.52	1970	20231113	16.50	2790	-17.74	20240112	2020	13.61	20240416	7290	-68.52	20230725	1970	16.50	20231113	0.90	N	254120	100	30 억	269301	N	N	N	N
58	20240522	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-35	5	-1.50	1106924145	480924	24.47	2330	2360	2255	3025	1635	2330	2301.67	0.93	-21750	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	706	-16.51	2.57	12	1.56	-139.00	894.00	7290	20230725	-68.52	1970	20231113	16.50	2790	-17.74	20240112	2020	13.61	20240416	7290	-68.52	20230725	1970	16.50	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
59	20240522	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-45	5	-1.93	1088323745	472807	24.05	2330	2360	2255	3025	1635	2330	2301.84	0.93	-18226	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	703	-16.44	2.56	12	1.54	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2790	-18.10	20240112	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
60	20240522	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-50	5	-2.15	1010261350	438389	22.30	2330	2360	2265	3025	1635	2330	2304.49	0.93	-19684	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	701	-16.40	2.55	12	1.43	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2790	-18.28	20240112	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
61	20240522	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-40	5	-1.72	917610880	397709	20.23	2330	2360	2265	3025	1635	2330	2307.24	0.93	-16187	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	704	-16.47	2.56	12	1.29	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2790	-17.92	20240112	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
62	20240522	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-55	5	-2.36	832806690	360593	18.34	2330	2360	2265	3025	1635	2330	2309.55	0.93	-7815	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	700	-16.37	2.54	12	1.17	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2790	-18.46	20240112	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
63	20240522	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-40	5	-1.72	729005075	314950	16.02	2330	2360	2270	3025	1635	2330	2314.67	0.93	-2091	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	704	-16.47	2.56	12	1.02	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2790	-17.92	20240112	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
64	20240522	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-30	5	-1.29	544123340	234190	11.91	2330	2360	2290	3025	1635	2330	2323.43	0.93	-6716	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	707	-16.55	2.57	12	0.76	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2790	-17.56	20240112	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
65	20240522	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-5	5	-0.21	77411980	33251	1.69	2330	2350	2300	3025	1635	2330	2328.11	0.93	4648	2743	2536	2393	2186	2043	2465	2115	31	695	100	1630	5	1	30754270	715	-16.73	2.60	12	0.11	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2790	-16.67	20240112	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.84	N	254120	100	30 억	285769	N	N	N	N
66	20240521	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-135	5	-5.48	4695250795	1959288	269.06	2465	2600	2250	3200	1730	2465	2396.45	1.24	-95177	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	717	-16.76	2.61	12	6.37	-139.00	894.00	7290	20230725	-68.04	1970	20231113	18.27	2790	-16.49	20240112	2020	15.35	20240416	7290	-68.04	20230725	1970	18.27	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
67	20240521	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-140	5	-5.68	4658352685	1943427	266.88	2465	2600	2250	3200	1730	2465	2396.98	1.24	-90462	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	715	-16.73	2.60	12	6.32	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2790	-16.67	20240112	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
68	20240521	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-150	5	-6.09	4579222500	1909295	262.19	2465	2600	2250	3200	1730	2465	2398.38	1.24	-85366	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	712	-16.65	2.59	12	6.21	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2790	-17.03	20240112	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
69	20240521	130932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-140	5	-5.68	4492198295	1871745	257.03	2465	2600	2250	3200	1730	2465	2400.01	1.24	-86441	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	715	-16.73	2.60	12	6.09	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2790	-16.67	20240112	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
70	20240521	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-140	5	-5.68	4332208395	1802368	247.51	2465	2600	2250	3200	1730	2465	2403.62	1.24	-68775	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	715	-16.73	2.60	12	5.86	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2790	-16.67	20240112	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
71	20240521	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-155	5	-6.29	4241558675	1763129	242.12	2465	2600	2250	3200	1730	2465	2405.70	1.24	-66231	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	710	-16.62	2.58	12	5.73	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2790	-17.20	20240112	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
72	20240521	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-160	5	-6.49	3842255055	1590789	218.45	2465	2600	2250	3200	1730	2465	2415.31	1.24	-28598	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	709	-16.58	2.58	12	5.17	-139.00	894.00	7290	20230725	-68.38	1970	20231113	17.01	2790	-17.38	20240112	2020	14.11	20240416	7290	-68.38	20230725	1970	17.01	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
73	20240521	090928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	30	2	1.22	134936475	54559	7.49	2465	2495	2455	3200	1730	2465	2473.22	1.24	-6766	2578	2521	2418	2361	2258	2550	2390	31	735	100	1720	5	1	30754270	767	-17.95	2.79	12	0.18	-139.00	894.00	7290	20230725	-65.78	1970	20231113	26.65	2790	-10.57	20240112	2020	23.51	20240416	7290	-65.78	20230725	1970	26.65	20231113	0.82	N	254120	100	30 억	380129	N	N	N	N
74	20240517	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-50	5	-2.07	449371530	189416	27.39	2420	2420	2350	3130	1690	2410	2372.40	1.20	-33085	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	726	-16.98	2.64	12	0.62	-139.00	894.00	7290	20230725	-67.63	1970	20231113	19.80	2790	-15.41	20240112	2020	16.83	20240416	7290	-67.63	20230725	1970	19.80	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
75	20240517	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-55	5	-2.28	408515995	172070	24.89	2420	2420	2350	3130	1690	2410	2374.10	1.20	-29358	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	724	-16.94	2.63	12	0.56	-139.00	894.00	7290	20230725	-67.70	1970	20231113	19.54	2790	-15.59	20240112	2020	16.58	20240416	7290	-67.70	20230725	1970	19.54	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
76	20240517	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-35	5	-1.45	367397895	154669	22.37	2420	2420	2350	3130	1690	2410	2375.36	1.20	-19820	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	730	-17.09	2.66	12	0.50	-139.00	894.00	7290	20230725	-67.42	1970	20231113	20.56	2790	-14.87	20240112	2020	17.57	20240416	7290	-67.42	20230725	1970	20.56	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
77	20240517	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-50	5	-2.07	334381980	140691	20.35	2420	2420	2350	3130	1690	2410	2376.68	1.20	-17912	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	726	-16.98	2.64	12	0.46	-139.00	894.00	7290	20230725	-67.63	1970	20231113	19.80	2790	-15.41	20240112	2020	16.83	20240416	7290	-67.63	20230725	1970	19.80	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
78	20240517	120922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-50	5	-2.07	287207040	120687	17.45	2420	2420	2360	3130	1690	2410	2379.74	1.20	-18988	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	726	-16.98	2.64	12	0.39	-139.00	894.00	7290	20230725	-67.63	1970	20231113	19.80	2790	-15.41	20240112	2020	16.83	20240416	7290	-67.63	20230725	1970	19.80	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
79	20240517	110922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-35	5	-1.45	200732680	84154	12.17	2420	2420	2370	3130	1690	2410	2385.27	1.20	-11835	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	730	-17.09	2.66	12	0.27	-139.00	894.00	7290	20230725	-67.42	1970	20231113	20.56	2790	-14.87	20240112	2020	17.57	20240416	7290	-67.42	20230725	1970	20.56	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
80	20240517	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-35	5	-1.45	157497345	65989	9.54	2420	2420	2370	3130	1690	2410	2386.68	1.20	-10879	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	730	-17.09	2.66	12	0.21	-139.00	894.00	7290	20230725	-67.42	1970	20231113	20.56	2790	-14.87	20240112	2020	17.57	20240416	7290	-67.42	20230725	1970	20.56	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
81	20240517	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-35	5	-1.45	62001270	25999	3.76	2420	2420	2370	3130	1690	2410	2384.64	1.20	-1749	2493	2451	2388	2346	2283	2472	2367	31	720	100	1680	5	1	30754270	730	-17.09	2.66	12	0.08	-139.00	894.00	7290	20230725	-67.42	1970	20231113	20.56	2790	-14.87	20240112	2020	17.57	20240416	7290	-67.42	20230725	1970	20.56	20231113	0.80	N	254120	100	30 억	367581	N	N	N	N
82	20240516	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	70	2	2.99	1637041600	683256	150.23	2360	2430	2325	3040	1640	2340	2395.94	0.96	72631	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	741	-17.34	2.70	12	2.22	-139.00	894.00	7290	20230725	-66.94	1970	20231113	22.34	2790	-13.62	20240112	2020	19.31	20240416	7290	-66.94	20230725	1970	22.34	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
83	20240516	150913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	50	2	2.14	1538812660	642253	141.21	2360	2430	2325	3040	1640	2340	2395.96	0.96	77182	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	735	-17.19	2.67	12	2.09	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2790	-14.34	20240112	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
84	20240516	140919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	50	2	2.14	1451422950	605706	133.18	2360	2430	2325	3040	1640	2340	2396.25	0.96	85718	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	735	-17.19	2.67	12	1.97	-139.00	894.00	7290	20230725	-67.22	1970	20231113	21.32	2790	-14.34	20240112	2020	18.32	20240416	7290	-67.22	20230725	1970	21.32	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
85	20240516	130914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	70	2	2.99	1335043505	557247	122.52	2360	2430	2325	3040	1640	2340	2395.78	0.96	89541	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	741	-17.34	2.70	12	1.81	-139.00	894.00	7290	20230725	-66.94	1970	20231113	22.34	2790	-13.62	20240112	2020	19.31	20240416	7290	-66.94	20230725	1970	22.34	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
86	20240516	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	90	2	3.85	1173394785	490346	107.81	2360	2430	2325	3040	1640	2340	2392.99	0.96	94851	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	747	-17.48	2.72	12	1.59	-139.00	894.00	7290	20230725	-66.67	1970	20231113	23.35	2790	-12.90	20240112	2020	20.30	20240416	7290	-66.67	20230725	1970	23.35	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
87	20240516	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	75	2	3.21	916538035	384151	84.46	2360	2415	2325	3040	1640	2340	2385.88	0.96	78818	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	743	-17.37	2.70	12	1.25	-139.00	894.00	7290	20230725	-66.87	1970	20231113	22.59	2790	-13.44	20240112	2020	19.55	20240416	7290	-66.87	20230725	1970	22.59	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
88	20240516	100914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	55	2	2.35	423616925	178662	39.28	2360	2400	2325	3040	1640	2340	2371.05	0.96	4390	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	737	-17.23	2.68	12	0.58	-139.00	894.00	7290	20230725	-67.15	1970	20231113	21.57	2790	-14.16	20240112	2020	18.56	20240416	7290	-67.15	20230725	1970	21.57	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
89	20240516	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	10	2	0.43	62230590	26375	5.80	2360	2370	2350	3040	1640	2340	2359.45	0.96	-6679	2446	2392	2326	2272	2206	2420	2300	31	700	100	1630	5	1	30754270	723	-16.91	2.63	12	0.09	-139.00	894.00	7290	20230725	-67.76	1970	20231113	19.29	2790	-15.77	20240112	2020	16.34	20240416	7290	-67.76	20230725	1970	19.29	20231113	0.88	N	254120	100	30 억	294929	N	N	N	N
90	20240514	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	70	2	3.08	1042580320	446012	285.58	2270	2380	2260	2950	1590	2270	2337.56	0.69	87801	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	720	-16.83	2.62	12	1.45	-139.00	894.00	7290	20230725	-67.90	1970	20231113	18.78	2790	-16.13	20240112	2020	15.84	20240416	7290	-67.90	20230725	1970	18.78	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
91	20240514	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	70	2	3.08	1011347590	432659	277.03	2270	2380	2260	2950	1590	2270	2337.52	0.69	84513	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	720	-16.83	2.62	12	1.41	-139.00	894.00	7290	20230725	-67.90	1970	20231113	18.78	2790	-16.13	20240112	2020	15.84	20240416	7290	-67.90	20230725	1970	18.78	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
92	20240514	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	75	2	3.30	819447275	350734	224.58	2270	2380	2260	2950	1590	2270	2336.38	0.69	54379	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	721	-16.87	2.62	12	1.14	-139.00	894.00	7290	20230725	-67.83	1970	20231113	19.04	2790	-15.95	20240112	2020	16.09	20240416	7290	-67.83	20230725	1970	19.04	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
93	20240514	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	80	2	3.52	702818975	301265	192.90	2270	2380	2260	2950	1590	2270	2332.89	0.69	39567	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	723	-16.91	2.63	12	0.98	-139.00	894.00	7290	20230725	-67.76	1970	20231113	19.29	2790	-15.77	20240112	2020	16.34	20240416	7290	-67.76	20230725	1970	19.29	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
94	20240514	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	55	2	2.42	563043165	241719	154.77	2270	2380	2260	2950	1590	2270	2329.33	0.69	30323	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	715	-16.73	2.60	12	0.79	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2790	-16.67	20240112	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
95	20240514	110924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	60	2	2.64	544463020	233739	149.66	2270	2380	2260	2950	1590	2270	2329.36	0.69	30211	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	717	-16.76	2.61	12	0.76	-139.00	894.00	7290	20230725	-68.04	1970	20231113	18.27	2790	-16.49	20240112	2020	15.35	20240416	7290	-68.04	20230725	1970	18.27	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
96	20240514	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	70	2	3.08	475107235	204011	130.63	2270	2380	2260	2950	1590	2270	2328.83	0.69	20241	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	720	-16.83	2.62	12	0.66	-139.00	894.00	7290	20230725	-67.90	1970	20231113	18.78	2790	-16.13	20240112	2020	15.84	20240416	7290	-67.90	20230725	1970	18.78	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
97	20240514	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	15	2	0.66	9949620	4380	2.80	2270	2290	2260	2950	1590	2270	2271.60	0.69	1037	2346	2307	2276	2237	2206	2292	2222	31	680	100	1580	5	1	30754270	703	-16.44	2.56	12	0.01	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2790	-18.10	20240112	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.92	N	254120	100	30 억	212050	N	N	N	N
98	20240513	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-45	5	-1.94	353631290	155909	44.65	2315	2315	2245	3005	1625	2315	2268.19	0.72	-10074	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	698	-16.33	2.54	12	0.51	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
99	20240513	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-50	5	-2.16	344492210	151880	43.49	2315	2315	2245	3005	1625	2315	2268.19	0.72	-9095	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	697	-16.29	2.53	12	0.49	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2790	-18.82	20240112	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
100	20240513	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-45	5	-1.94	314199645	138534	39.67	2315	2315	2245	3005	1625	2315	2268.03	0.72	-8727	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	698	-16.33	2.54	12	0.45	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
101	20240513	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-45	5	-1.94	287843620	126878	36.33	2315	2315	2245	3005	1625	2315	2268.66	0.72	-7030	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	698	-16.33	2.54	12	0.41	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
102	20240513	120922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-50	5	-2.16	250450470	110325	31.59	2315	2315	2245	3005	1625	2315	2270.12	0.72	-6925	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	697	-16.29	2.53	12	0.36	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2790	-18.82	20240112	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
103	20240513	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-60	5	-2.59	230444345	101452	29.05	2315	2315	2245	3005	1625	2315	2271.46	0.72	-8199	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	694	-16.22	2.52	12	0.33	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2790	-19.18	20240112	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
104	20240513	100920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-45	5	-1.94	114129330	50027	14.33	2315	2315	2270	3005	1625	2315	2281.35	0.72	54	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	698	-16.33	2.54	12	0.16	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
105	20240513	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-25	5	-1.08	34837255	15248	4.37	2315	2315	2275	3005	1625	2315	2284.71	0.72	1784	2375	2345	2295	2265	2215	2360	2280	31	690	100	1620	5	1	30754270	704	-16.47	2.56	12	0.05	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2790	-17.92	20240112	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.90	N	254120	100	30 억	220860	N	N	N	N
106	20240510	160855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	45	2	1.98	781817775	340560	139.57	2270	2325	2245	2950	1590	2270	2295.64	0.60	38411	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	712	-16.65	2.59	12	1.11	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2790	-17.03	20240112	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
107	20240510	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	50	2	2.20	727374990	317063	129.94	2270	2325	2245	2950	1590	2270	2294.10	0.60	38577	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	713	-16.69	2.60	12	1.03	-139.00	894.00	7290	20230725	-68.18	1970	20231113	17.77	2790	-16.85	20240112	2020	14.85	20240416	7290	-68.18	20230725	1970	17.77	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
108	20240510	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	15	2	0.66	520500735	227397	93.19	2270	2325	2245	2950	1590	2270	2288.95	0.60	37896	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	703	-16.44	2.56	12	0.74	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2790	-18.10	20240112	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
109	20240510	130857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	20	2	0.88	454198085	198357	81.29	2270	2325	2245	2950	1590	2270	2289.80	0.60	19821	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	704	-16.47	2.56	12	0.64	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2790	-17.92	20240112	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
110	20240510	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	40	2	1.76	343669555	150488	61.67	2270	2315	2245	2950	1590	2270	2283.70	0.60	1986	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	710	-16.62	2.58	12	0.49	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2790	-17.20	20240112	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
111	20240510	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	30	2	1.32	263600635	115581	47.37	2270	2315	2245	2950	1590	2270	2280.66	0.60	3551	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	707	-16.55	2.57	12	0.38	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2790	-17.56	20240112	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
112	20240510	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-10	5	-0.44	118146255	51987	21.31	2270	2295	2245	2950	1590	2270	2272.61	0.60	177	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	695	-16.26	2.53	12	0.17	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2790	-19.00	20240112	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
113	20240510	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	10	2	0.44	34547670	15194	6.23	2270	2290	2245	2950	1590	2270	2273.77	0.60	-1036	2340	2305	2255	2220	2170	2322	2237	31	680	100	1580	5	1	30754270	701	-16.40	2.55	12	0.05	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2790	-18.28	20240112	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.85	N	254120	100	30 억	183290	N	N	N	N
114	20240509	160915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	30	2	1.34	544178990	242206	134.57	2240	2290	2205	2910	1570	2240	2246.47	0.58	5676	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	698	-16.33	2.54	12	0.79	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2790	-18.64	20240112	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
115	20240509	150913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	40	2	1.79	501694020	223516	124.18	2240	2290	2205	2910	1570	2240	2244.56	0.58	4310	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	701	-16.40	2.55	12	0.73	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2790	-18.28	20240112	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
116	20240509	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	10	2	0.45	346760145	155117	86.18	2240	2290	2205	2910	1570	2240	2235.47	0.58	-11255	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	692	-16.19	2.52	12	0.50	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
117	20240509	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-20	5	-0.89	159044735	71534	39.74	2240	2255	2205	2910	1570	2240	2223.34	0.58	-11802	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	683	-15.97	2.48	12	0.23	-139.00	894.00	7290	20230725	-69.55	1970	20231113	12.69	2790	-20.43	20240112	2020	9.90	20240416	7290	-69.55	20230725	1970	12.69	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
118	20240509	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-10	5	-0.45	125143940	56212	31.23	2240	2255	2210	2910	1570	2240	2226.29	0.58	-11362	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	686	-16.04	2.49	12	0.18	-139.00	894.00	7290	20230725	-69.41	1970	20231113	13.20	2790	-20.07	20240112	2020	10.40	20240416	7290	-69.41	20230725	1970	13.20	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
119	20240509	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-10	5	-0.45	97029110	43527	24.18	2240	2255	2210	2910	1570	2240	2229.17	0.58	-10234	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	686	-16.04	2.49	12	0.14	-139.00	894.00	7290	20230725	-69.41	1970	20231113	13.20	2790	-20.07	20240112	2020	10.40	20240416	7290	-69.41	20230725	1970	13.20	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
120	20240509	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-10	5	-0.45	58267180	26072	14.49	2240	2255	2220	2910	1570	2240	2234.86	0.58	-7611	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	686	-16.04	2.49	12	0.08	-139.00	894.00	7290	20230725	-69.41	1970	20231113	13.20	2790	-20.07	20240112	2020	10.40	20240416	7290	-69.41	20230725	1970	13.20	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
121	20240509	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-5	5	-0.22	7194905	3214	1.79	2240	2255	2225	2910	1570	2240	2238.61	0.58	-1078	2316	2277	2236	2197	2156	2280	2200	31	670	100	1560	5	1	30754270	687	-16.08	2.50	12	0.01	-139.00	894.00	7290	20230725	-69.34	1970	20231113	13.45	2790	-19.89	20240112	2020	10.64	20240416	7290	-69.34	20230725	1970	13.45	20231113	0.80	N	254120	100	30 억	177873	N	N	N	N
122	20240508	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	0	3	0.00	396630375	177667	120.45	2240	2275	2195	2910	1570	2240	2232.43	0.56	6238	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	689	-16.12	2.51	12	0.58	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
123	20240508	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	0	3	0.00	381341375	170836	115.82	2240	2275	2195	2910	1570	2240	2232.21	0.56	6773	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	689	-16.12	2.51	12	0.56	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
124	20240508	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-35	5	-1.56	217394085	98074	66.49	2240	2260	2195	2910	1570	2240	2216.63	0.56	-3863	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	678	-15.86	2.47	12	0.32	-139.00	894.00	7290	20230725	-69.75	1970	20231113	11.93	2790	-20.97	20240112	2020	9.16	20240416	7290	-69.75	20230725	1970	11.93	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
125	20240508	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-30	5	-1.34	174044810	78420	53.17	2240	2260	2200	2910	1570	2240	2219.39	0.56	-8576	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	680	-15.90	2.47	12	0.25	-139.00	894.00	7290	20230725	-69.68	1970	20231113	12.18	2790	-20.79	20240112	2020	9.41	20240416	7290	-69.68	20230725	1970	12.18	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
126	20240508	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-40	5	-1.79	143726645	64663	43.84	2240	2260	2200	2910	1570	2240	2222.70	0.56	-10173	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	677	-15.83	2.46	12	0.21	-139.00	894.00	7290	20230725	-69.82	1970	20231113	11.68	2790	-21.15	20240112	2020	8.91	20240416	7290	-69.82	20230725	1970	11.68	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
127	20240508	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-15	5	-0.67	94635450	42416	28.76	2240	2260	2215	2910	1570	2240	2231.13	0.56	-10623	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	684	-16.01	2.49	12	0.14	-139.00	894.00	7290	20230725	-69.48	1970	20231113	12.94	2790	-20.25	20240112	2020	10.15	20240416	7290	-69.48	20230725	1970	12.94	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
128	20240508	100843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-20	5	-0.89	60457985	27051	18.34	2240	2260	2215	2910	1570	2240	2234.96	0.56	-7850	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	683	-15.97	2.48	12	0.09	-139.00	894.00	7290	20230725	-69.55	1970	20231113	12.69	2790	-20.43	20240112	2020	9.90	20240416	7290	-69.55	20230725	1970	12.69	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
129	20240508	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-5	5	-0.22	8925175	3989	2.70	2240	2255	2215	2910	1570	2240	2237.45	0.56	-486	2310	2275	2240	2205	2170	2257	2187	31	670	100	1560	5	1	30754270	687	-16.08	2.50	12	0.01	-139.00	894.00	7290	20230725	-69.34	1970	20231113	13.45	2790	-19.89	20240112	2020	10.64	20240416	7290	-69.34	20230725	1970	13.45	20231113	0.77	N	254120	100	30 억	172061	N	N	N	N
130	20240503	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	40	2	1.82	714927865	318509	126.39	2210	2275	2200	2860	1540	2200	2244.68	0.80	-52261	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	689	-16.12	2.51	12	1.04	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
131	20240503	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	40	2	1.82	681288315	303486	120.43	2210	2275	2200	2860	1540	2200	2244.95	0.80	-50898	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	689	-16.12	2.51	12	0.99	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
132	20240503	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	45	2	2.05	609953480	271651	107.80	2210	2275	2200	2860	1540	2200	2245.44	0.80	-46974	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	690	-16.15	2.51	12	0.88	-139.00	894.00	7290	20230725	-69.20	1970	20231113	13.96	2790	-19.53	20240112	2020	11.14	20240416	7290	-69.20	20230725	1970	13.96	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
133	20240503	130903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	40	2	1.82	562697225	250603	99.44	2210	2275	2200	2860	1540	2200	2245.46	0.80	-45316	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	689	-16.12	2.51	12	0.81	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
134	20240503	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	45	2	2.05	504638240	224735	89.18	2210	2275	2200	2860	1540	2200	2245.58	0.80	-55306	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	690	-16.15	2.51	12	0.73	-139.00	894.00	7290	20230725	-69.20	1970	20231113	13.96	2790	-19.53	20240112	2020	11.14	20240416	7290	-69.20	20230725	1970	13.96	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
135	20240503	110859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	40	2	1.82	444445545	197894	78.53	2210	2275	2200	2860	1540	2200	2245.99	0.80	-46533	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	689	-16.12	2.51	12	0.64	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2790	-19.71	20240112	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
136	20240503	100857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	50	2	2.27	254052565	113475	45.03	2210	2260	2200	2860	1540	2200	2239.01	0.80	-14751	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	692	-16.19	2.52	12	0.37	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2790	-19.35	20240112	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
137	20240503	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	10	2	0.45	22549230	10201	4.05	2210	2225	2200	2860	1540	2200	2211.03	0.80	-914	2266	2232	2181	2147	2096	2250	2165	31	660	100	1540	5	1	30754270	680	-15.90	2.47	12	0.03	-139.00	894.00	7290	20230725	-69.68	1970	20231113	12.18	2790	-20.79	20240112	2020	9.41	20240416	7290	-69.68	20230725	1970	12.18	20231113	0.70	N	254120	100	30 억	245536	N	N	N	N
138	20240502	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	30	2	1.38	547236500	251290	189.81	2175	2215	2130	2820	1520	2170	2177.71	0.81	-3221	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	677	-15.83	2.46	12	0.82	-139.00	894.00	7290	20230725	-69.82	1970	20231113	11.68	2790	-21.15	20240112	2020	8.91	20240416	7290	-69.82	20230725	1970	11.68	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N
139	20240502	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	35	2	1.61	526515440	241867	182.69	2175	2215	2130	2820	1520	2170	2176.88	0.81	439	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	678	-15.86	2.47	12	0.79	-139.00	894.00	7290	20230725	-69.75	1970	20231113	11.93	2790	-20.97	20240112	2020	9.16	20240416	7290	-69.75	20230725	1970	11.93	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N
140	20240502	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	25	2	1.15	490637825	225550	170.37	2175	2215	2130	2820	1520	2170	2175.30	0.81	2607	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	675	-15.79	2.46	12	0.73	-139.00	894.00	7290	20230725	-69.89	1970	20231113	11.42	2790	-21.33	20240112	2020	8.66	20240416	7290	-69.89	20230725	1970	11.42	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N
141	20240502	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	10	2	0.46	350921870	162075	122.42	2175	2195	2130	2820	1520	2170	2165.18	0.81	3634	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	670	-15.68	2.44	12	0.53	-139.00	894.00	7290	20230725	-70.10	1970	20231113	10.66	2790	-21.86	20240112	2020	7.92	20240416	7290	-70.10	20230725	1970	10.66	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N
142	20240502	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	15	2	0.69	331891970	153358	115.84	2175	2195	2130	2820	1520	2170	2164.16	0.81	4912	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	672	-15.72	2.44	12	0.50	-139.00	894.00	7290	20230725	-70.03	1970	20231113	10.91	2790	-21.68	20240112	2020	8.17	20240416	7290	-70.03	20230725	1970	10.91	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N
143	20240502	110843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	10	2	0.46	257523380	119290	90.11	2175	2195	2130	2820	1520	2170	2158.80	0.81	7475	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	670	-15.68	2.44	12	0.39	-139.00	894.00	7290	20230725	-70.10	1970	20231113	10.66	2790	-21.86	20240112	2020	7.92	20240416	7290	-70.10	20230725	1970	10.66	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N
144	20240502	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	5	2	0.23	163050425	75969	57.38	2175	2175	2130	2820	1520	2170	2146.28	0.81	1992	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	669	-15.65	2.43	12	0.25	-139.00	894.00	7290	20230725	-70.16	1970	20231113	10.41	2790	-22.04	20240112	2020	7.67	20240416	7290	-70.16	20230725	1970	10.41	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N
145	20240502	090840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-5	5	-0.23	15121900	6979	5.27	2175	2175	2145	2820	1520	2170	2166.77	0.81	-1065	2206	2187	2166	2147	2126	2197	2157	31	650	100	1510	5	1	30754270	666	-15.58	2.42	12	0.02	-139.00	894.00	7290	20230725	-70.30	1970	20231113	9.90	2790	-22.40	20240112	2020	7.18	20240416	7290	-70.30	20230725	1970	9.90	20231113	0.70	N	254120	100	30 억	247872	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History