KissMeData/051490/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	30	2	0.64	40738510	8652	75.15	4700	4725	4690	6090	3285	4690	4708.56	0.96	2081	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	670	7.59	0.66	12	0.06	622.00	7105.00	8290	20230704	-43.06	4660	20240625	1.29	6770	-30.28	20240215	4660	1.29	20240625	8290	-43.06	20230704	4660	1.29	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
3	20240628	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	25	2	0.53	37356395	7934	68.91	4700	4725	4690	6090	3285	4690	4708.39	0.96	1939	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	670	7.58	0.66	12	0.06	622.00	7105.00	8290	20230704	-43.12	4660	20240625	1.18	6770	-30.35	20240215	4660	1.18	20240625	8290	-43.12	20230704	4660	1.18	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
4	20240628	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	10	2	0.21	32217025	6841	59.42	4700	4725	4690	6090	3285	4690	4709.40	0.96	1832	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	667	7.56	0.66	12	0.05	622.00	7105.00	8290	20230704	-43.31	4660	20240625	0.86	6770	-30.58	20240215	4660	0.86	20240625	8290	-43.31	20230704	4660	0.86	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
5	20240628	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	10	2	0.21	31896705	6773	58.83	4700	4725	4690	6090	3285	4690	4709.39	0.96	1820	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	667	7.56	0.66	12	0.05	622.00	7105.00	8290	20230704	-43.31	4660	20240625	0.86	6770	-30.58	20240215	4660	0.86	20240625	8290	-43.31	20230704	4660	0.86	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
6	20240628	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	10	2	0.21	29614055	6288	54.62	4700	4725	4690	6090	3285	4690	4709.61	0.96	1583	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	667	7.56	0.66	12	0.04	622.00	7105.00	8290	20230704	-43.31	4660	20240625	0.86	6770	-30.58	20240215	4660	0.86	20240625	8290	-43.31	20230704	4660	0.86	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
7	20240628	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	35	2	0.75	14639360	3107	26.99	4700	4725	4695	6090	3285	4690	4711.73	0.96	-163	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	671	7.60	0.67	12	0.02	622.00	7105.00	8290	20230704	-43.00	4660	20240625	1.39	6770	-30.21	20240215	4660	1.39	20240625	8290	-43.00	20230704	4660	1.39	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
8	20240628	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	5	2	0.11	8739655	1857	16.13	4700	4725	4695	6090	3285	4690	4706.33	0.96	-163	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	667	7.55	0.66	12	0.01	622.00	7105.00	8290	20230704	-43.37	4660	20240625	0.75	6770	-30.65	20240215	4660	0.75	20240625	8290	-43.37	20230704	4660	0.75	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
9	20240628	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	25	2	0.53	541460	115	1.00	4700	4715	4700	6090	3285	4690	4708.35	0.96	-34	4730	4710	4700	4680	4670	4705	4675	72	1400	500	3370	5	1	14200000	670	7.58	0.66	12	0.00	622.00	7105.00	8290	20230704	-43.12	4660	20240625	1.18	6770	-30.35	20240215	4660	1.18	20240625	8290	-43.12	20230704	4660	1.18	20240625	3.20	N	051490	500	72 억	136839	N	N	N	N
10	20240627	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-15	5	-0.32	54045370	11481	66.29	4705	4720	4690	6110	3295	4705	4707.46	0.97	-1202	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	666	7.54	0.66	12	0.08	622.00	7105.00	8290	20230704	-43.43	4660	20240625	0.64	6770	-30.72	20240215	4660	0.64	20240625	8290	-43.43	20230704	4660	0.64	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
11	20240627	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-15	5	-0.32	51648190	10970	63.34	4705	4720	4690	6110	3295	4705	4708.13	0.97	-1186	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	666	7.54	0.66	12	0.08	622.00	7105.00	8290	20230704	-43.43	4660	20240625	0.64	6770	-30.72	20240215	4660	0.64	20240625	8290	-43.43	20230704	4660	0.64	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
12	20240627	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	10	2	0.21	44258935	9401	54.28	4705	4720	4700	6110	3295	4705	4707.90	0.97	-274	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	670	7.58	0.66	12	0.07	622.00	7105.00	8290	20230704	-43.12	4660	20240625	1.18	6770	-30.35	20240215	4660	1.18	20240625	8290	-43.12	20230704	4660	1.18	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
13	20240627	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	5	2	0.11	41610005	8838	51.03	4705	4720	4700	6110	3295	4705	4708.08	0.97	-191	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	669	7.57	0.66	12	0.06	622.00	7105.00	8290	20230704	-43.18	4660	20240625	1.07	6770	-30.43	20240215	4660	1.07	20240625	8290	-43.18	20230704	4660	1.07	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
14	20240627	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	5	2	0.11	33039660	7016	40.51	4705	4720	4700	6110	3295	4705	4709.19	0.97	-187	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	669	7.57	0.66	12	0.05	622.00	7105.00	8290	20230704	-43.18	4660	20240625	1.07	6770	-30.43	20240215	4660	1.07	20240625	8290	-43.18	20230704	4660	1.07	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
15	20240627	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	15	2	0.32	9925950	2109	12.18	4705	4720	4700	6110	3295	4705	4706.47	0.97	-138	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	670	7.59	0.66	12	0.01	622.00	7105.00	8290	20230704	-43.06	4660	20240625	1.29	6770	-30.28	20240215	4660	1.29	20240625	8290	-43.06	20230704	4660	1.29	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
16	20240627	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	5	2	0.11	4245085	902	5.21	4705	4720	4700	6110	3295	4705	4706.30	0.97	-120	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	669	7.57	0.66	12	0.01	622.00	7105.00	8290	20230704	-43.18	4660	20240625	1.07	6770	-30.43	20240215	4660	1.07	20240625	8290	-43.18	20230704	4660	1.07	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
17	20240627	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	0	3	0.00	2450935	521	3.01	4705	4705	4700	6110	3295	4705	4704.29	0.97	-74	4751	4727	4701	4677	4651	4715	4665	72	1405	500	3380	5	1	14200000	668	7.56	0.66	12	0.00	622.00	7105.00	8290	20230704	-43.24	4660	20240625	0.97	6770	-30.50	20240215	4660	0.97	20240625	8290	-43.24	20230704	4660	0.97	20240625	3.20	N	051490	500	72 억	138041	N	N	N	N
18	20240626	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	5	2	0.11	80838460	17211	27.94	4725	4725	4675	6110	3290	4700	4696.90	0.97	-174	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	668	7.56	0.66	12	0.12	622.00	7105.00	8370	20230620	-43.79	4660	20240625	0.97	6770	-30.50	20240215	4660	0.97	20240625	8290	-43.24	20230704	4660	0.97	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
19	20240626	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	5	2	0.11	77664765	16537	26.85	4725	4725	4675	6110	3290	4700	4696.42	0.97	-148	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	668	7.56	0.66	12	0.12	622.00	7105.00	8370	20230620	-43.79	4660	20240625	0.97	6770	-30.50	20240215	4660	0.97	20240625	8290	-43.24	20230704	4660	0.97	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
20	20240626	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	0	3	0.00	72141860	15363	24.94	4725	4725	4675	6110	3290	4700	4695.82	0.97	-128	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	667	7.56	0.66	12	0.11	622.00	7105.00	8370	20230620	-43.85	4660	20240625	0.86	6770	-30.58	20240215	4660	0.86	20240625	8290	-43.31	20230704	4660	0.86	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
21	20240626	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	10	2	0.21	58127885	12387	20.11	4725	4725	4675	6110	3290	4700	4692.65	0.97	-126	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	669	7.57	0.66	12	0.09	622.00	7105.00	8370	20230620	-43.73	4660	20240625	1.07	6770	-30.43	20240215	4660	1.07	20240625	8290	-43.18	20230704	4660	1.07	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
22	20240626	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	15	2	0.32	55131035	11751	19.08	4725	4725	4675	6110	3290	4700	4691.60	0.97	22	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	670	7.58	0.66	12	0.08	622.00	7105.00	8370	20230620	-43.67	4660	20240625	1.18	6770	-30.35	20240215	4660	1.18	20240625	8290	-43.12	20230704	4660	1.18	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
23	20240626	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	-5	5	-0.11	42100820	8975	14.57	4725	4725	4675	6110	3290	4700	4690.90	0.97	-68	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	667	7.55	0.66	12	0.06	622.00	7105.00	8370	20230620	-43.91	4660	20240625	0.75	6770	-30.65	20240215	4660	0.75	20240625	8290	-43.37	20230704	4660	0.75	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
24	20240626	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	25	2	0.53	36309820	7741	12.57	4725	4725	4675	6110	3290	4700	4690.59	0.97	-144	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	671	7.60	0.67	12	0.05	622.00	7105.00	8370	20230620	-43.55	4660	20240625	1.39	6770	-30.21	20240215	4660	1.39	20240625	8290	-43.00	20230704	4660	1.39	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
25	20240626	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-10	5	-0.21	1742060	370	0.60	4725	4725	4690	6110	3290	4700	4708.27	0.97	-18	4873	4786	4723	4636	4573	4755	4605	72	1410	500	3380	5	1	14200000	666	7.54	0.66	12	0.00	622.00	7105.00	8370	20230620	-43.97	4660	20240625	0.64	6770	-30.72	20240215	4660	0.64	20240625	8290	-43.43	20230704	4660	0.64	20240625	3.19	N	051490	500	72 억	138212	N	N	N	N
26	20240625	160531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	-100	5	-2.08	290346385	61471	350.96	4810	4810	4660	6240	3360	4800	4723.33	0.93	6412	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	667	7.56	0.66	12	0.43	622.00	7105.00	8400	20230619	-44.05	4660	20240625	0.86	6770	-30.58	20240215	4660	0.86	20240625	8290	-43.31	20230704	4660	0.86	20240625	3.21	N	051490	500	72 억	131801	N	N	N	N
27	20240625	150532	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4670	-130	5	-2.71	281100030	59498	339.70	4810	4810	4660	6240	3360	4800	4724.53	0.93	6484	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	663	7.51	0.66	12	0.42	622.00	7105.00	8400	20230619	-44.40	4660	20240625	0.21	6770	-31.02	20240215	4660	0.21	20240625	8290	-43.67	20230704	4660	0.21	20240625	3.21	N	051490	500	72 억	131801	N	N	N	N
28	20240625	140531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4760	-40	5	-0.83	103718455	21789	124.40	4810	4810	4735	6240	3360	4800	4760.13	0.93	157	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	676	7.65	0.67	12	0.15	622.00	7105.00	8400	20230619	-43.33	4735	20240625	0.53	6770	-29.69	20240215	4735	0.53	20240625	8290	-42.58	20230704	4735	0.53	20240625	3.21	N	051490	500	72 억	131801	N	N	N	N
29	20240625	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	-30	5	-0.62	46113125	9656	55.13	4810	4810	4755	6240	3360	4800	4775.59	0.93	-1873	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	677	7.67	0.67	12	0.07	622.00	7105.00	8400	20230619	-43.21	4740	20240530	0.63	6770	-29.54	20240215	4740	0.63	20240530	8290	-42.46	20230704	4740	0.63	20240530	3.21	N	051490	500	72 억	131801	N	N	N	N
30	20240625	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-25	5	-0.52	36432950	7624	43.53	4810	4810	4765	6240	3360	4800	4778.72	0.93	-1825	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	678	7.68	0.67	12	0.05	622.00	7105.00	8400	20230619	-43.15	4740	20240530	0.74	6770	-29.47	20240215	4740	0.74	20240530	8290	-42.40	20230704	4740	0.74	20240530	3.21	N	051490	500	72 억	131801	N	N	N	N
31	20240625	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-25	5	-0.52	28186435	5897	33.67	4810	4810	4765	6240	3360	4800	4779.79	0.93	-678	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	678	7.68	0.67	12	0.04	622.00	7105.00	8400	20230619	-43.15	4740	20240530	0.74	6770	-29.47	20240215	4740	0.74	20240530	8290	-42.40	20230704	4740	0.74	20240530	3.21	N	051490	500	72 억	131801	N	N	N	N
32	20240625	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-20	5	-0.42	10354450	2160	12.33	4810	4810	4780	6240	3360	4800	4793.73	0.93	-395	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	679	7.68	0.67	12	0.02	622.00	7105.00	8400	20230619	-43.10	4740	20240530	0.84	6770	-29.39	20240215	4740	0.84	20240530	8290	-42.34	20230704	4740	0.84	20240530	3.21	N	051490	500	72 억	131801	N	N	N	N
33	20240625	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	10	2	0.21	177935	37	0.21	4810	4810	4785	6240	3360	4800	4809.05	0.93	0	4906	4852	4811	4757	4716	4832	4737	72	1440	500	3450	5	1	14200000	683	7.73	0.68	12	0.00	622.00	7105.00	8400	20230619	-42.74	4740	20240530	1.48	6770	-28.95	20240215	4740	1.48	20240530	8290	-41.98	20230704	4740	1.48	20240530	3.21	N	051490	500	72 억	131801	N	N	N	N
34	20240624	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-45	5	-0.93	84033685	17452	147.47	4840	4865	4770	6290	3395	4845	4815.13	0.96	-4044	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	682	7.72	0.68	12	0.12	622.00	7105.00	8400	20230619	-42.86	4740	20240530	1.27	6770	-29.10	20240215	4740	1.27	20240530	8290	-42.10	20230704	4740	1.27	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
35	20240624	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-45	5	-0.93	72687915	15087	127.49	4840	4865	4775	6290	3395	4845	4817.92	0.96	-3069	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	682	7.72	0.68	12	0.11	622.00	7105.00	8400	20230619	-42.86	4740	20240530	1.27	6770	-29.10	20240215	4740	1.27	20240530	8290	-42.10	20230704	4740	1.27	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
36	20240624	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-15	5	-0.31	59065965	12245	103.47	4840	4865	4790	6290	3395	4845	4823.68	0.96	-3324	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	686	7.77	0.68	12	0.09	622.00	7105.00	8400	20230619	-42.50	4740	20240530	1.90	6770	-28.66	20240215	4740	1.90	20240530	8290	-41.74	20230704	4740	1.90	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
37	20240624	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	-5	5	-0.10	55009445	11402	96.35	4840	4865	4790	6290	3395	4845	4824.54	0.96	-3323	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	687	7.78	0.68	12	0.08	622.00	7105.00	8400	20230619	-42.38	4740	20240530	2.11	6770	-28.51	20240215	4740	2.11	20240530	8290	-41.62	20230704	4740	2.11	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
38	20240624	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	-5	5	-0.10	54680325	11334	95.77	4840	4865	4790	6290	3395	4845	4824.45	0.96	-3323	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	687	7.78	0.68	12	0.08	622.00	7105.00	8400	20230619	-42.38	4740	20240530	2.11	6770	-28.51	20240215	4740	2.11	20240530	8290	-41.62	20230704	4740	2.11	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
39	20240624	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	5	2	0.10	52051075	10791	91.19	4840	4865	4790	6290	3395	4845	4823.56	0.96	-2942	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	689	7.80	0.68	12	0.08	622.00	7105.00	8400	20230619	-42.26	4740	20240530	2.32	6770	-28.36	20240215	4740	2.32	20240530	8290	-41.50	20230704	4740	2.32	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
40	20240624	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	10	2	0.21	22445915	4637	39.18	4840	4865	4800	6290	3395	4845	4840.61	0.96	-558	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	689	7.81	0.68	12	0.03	622.00	7105.00	8400	20230619	-42.20	4740	20240530	2.43	6770	-28.29	20240215	4740	2.43	20240530	8290	-41.44	20230704	4740	2.43	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
41	20240624	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-15	5	-0.31	570540	118	1.00	4840	4845	4830	6290	3395	4845	4835.08	0.96	-92	4921	4882	4851	4812	4781	4867	4797	72	1445	500	3480	5	1	14200000	686	7.77	0.68	12	0.00	622.00	7105.00	8400	20230619	-42.50	4740	20240530	1.90	6770	-28.66	20240215	4740	1.90	20240530	8290	-41.74	20230704	4740	1.90	20240530	3.24	N	051490	500	72 억	135845	N	N	N	N
42	20240621	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-35	5	-0.72	57395835	11834	71.69	4880	4890	4820	6340	3420	4880	4850.08	0.98	-2895	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	688	7.79	0.68	12	0.08	622.00	7105.00	8400	20230619	-42.32	4740	20240530	2.22	6770	-28.43	20240215	4740	2.22	20240530	8290	-41.56	20230704	4740	2.22	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
43	20240621	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-45	5	-0.92	49160010	10131	61.37	4880	4890	4820	6340	3420	4880	4852.43	0.98	-2342	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	687	7.77	0.68	12	0.07	622.00	7105.00	8400	20230619	-42.44	4740	20240530	2.00	6770	-28.58	20240215	4740	2.00	20240530	8290	-41.68	20230704	4740	2.00	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
44	20240621	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-30	5	-0.61	35494950	7303	44.24	4880	4890	4835	6340	3420	4880	4860.32	0.98	-1972	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	689	7.80	0.68	12	0.05	622.00	7105.00	8400	20230619	-42.26	4740	20240530	2.32	6770	-28.36	20240215	4740	2.32	20240530	8290	-41.50	20230704	4740	2.32	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
45	20240621	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	-25	5	-0.51	31389100	6456	39.11	4880	4890	4840	6340	3420	4880	4862.00	0.98	-1777	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	689	7.81	0.68	12	0.05	622.00	7105.00	8400	20230619	-42.20	4740	20240530	2.43	6770	-28.29	20240215	4740	2.43	20240530	8290	-41.44	20230704	4740	2.43	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
46	20240621	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	-15	5	-0.31	29743150	6117	37.06	4880	4890	4840	6340	3420	4880	4862.38	0.98	-1758	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	691	7.82	0.68	12	0.04	622.00	7105.00	8400	20230619	-42.08	4740	20240530	2.64	6770	-28.14	20240215	4740	2.64	20240530	8290	-41.31	20230704	4740	2.64	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
47	20240621	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-20	5	-0.41	24573590	5053	30.61	4880	4890	4840	6340	3420	4880	4863.17	0.98	-1740	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	690	7.81	0.68	12	0.04	622.00	7105.00	8400	20230619	-42.14	4740	20240530	2.53	6770	-28.21	20240215	4740	2.53	20240530	8290	-41.38	20230704	4740	2.53	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
48	20240621	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-20	5	-0.41	8723145	1789	10.84	4880	4890	4850	6340	3420	4880	4875.99	0.98	-924	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	690	7.81	0.68	12	0.01	622.00	7105.00	8400	20230619	-42.14	4740	20240530	2.53	6770	-28.21	20240215	4740	2.53	20240530	8290	-41.38	20230704	4740	2.53	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
49	20240621	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	10	2	0.20	3845650	788	4.77	4880	4890	4880	6340	3420	4880	4880.27	0.98	-740	4926	4902	4876	4852	4826	4915	4865	72	1460	500	3510	5	1	14200000	694	7.86	0.69	12	0.01	622.00	7105.00	8400	20230619	-41.79	4740	20240530	3.16	6770	-27.77	20240215	4740	3.16	20240530	8290	-41.01	20230704	4740	3.16	20240530	3.24	N	051490	500	72 억	138740	N	N	N	N
50	20240620	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	-10	5	-0.20	80455500	16506	78.06	4860	4900	4850	6350	3425	4890	4874.31	0.98	-69	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	693	7.85	0.69	12	0.12	622.00	7105.00	8430	20230614	-42.11	4740	20240530	2.95	6770	-27.92	20240215	4740	2.95	20240530	8370	-41.70	20230620	4740	2.95	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
51	20240620	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	-15	5	-0.31	77089840	15815	74.79	4860	4900	4850	6350	3425	4890	4874.48	0.98	86	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	692	7.84	0.69	12	0.11	622.00	7105.00	8430	20230614	-42.17	4740	20240530	2.85	6770	-27.99	20240215	4740	2.85	20240530	8370	-41.76	20230620	4740	2.85	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
52	20240620	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	-5	5	-0.10	48182185	9869	46.67	4860	4900	4860	6350	3425	4890	4882.17	0.98	86	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	694	7.85	0.69	12	0.07	622.00	7105.00	8430	20230614	-42.05	4740	20240530	3.06	6770	-27.84	20240215	4740	3.06	20240530	8370	-41.64	20230620	4740	3.06	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
53	20240620	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	0	3	0.00	34071330	6976	32.99	4860	4900	4860	6350	3425	4890	4884.08	0.98	86	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	694	7.86	0.69	12	0.05	622.00	7105.00	8430	20230614	-41.99	4740	20240530	3.16	6770	-27.77	20240215	4740	3.16	20240530	8370	-41.58	20230620	4740	3.16	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
54	20240620	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	0	3	0.00	30522925	6249	29.55	4860	4900	4860	6350	3425	4890	4884.45	0.98	86	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	694	7.86	0.69	12	0.04	622.00	7105.00	8430	20230614	-41.99	4740	20240530	3.16	6770	-27.77	20240215	4740	3.16	20240530	8370	-41.58	20230620	4740	3.16	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
55	20240620	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	10	2	0.20	27359030	5602	26.49	4860	4900	4860	6350	3425	4890	4883.80	0.98	86	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	696	7.88	0.69	12	0.04	622.00	7105.00	8430	20230614	-41.87	4740	20240530	3.38	6770	-27.62	20240215	4740	3.38	20240530	8370	-41.46	20230620	4740	3.38	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
56	20240620	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	5	2	0.10	21666595	4439	20.99	4860	4900	4860	6350	3425	4890	4880.96	0.98	86	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	695	7.87	0.69	12	0.03	622.00	7105.00	8430	20230614	-41.93	4740	20240530	3.27	6770	-27.70	20240215	4740	3.27	20240530	8370	-41.52	20230620	4740	3.27	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
57	20240620	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	10	2	0.20	6243030	1284	6.07	4860	4900	4860	6350	3425	4890	4862.17	0.98	-169	5050	4970	4920	4840	4790	4945	4815	72	1460	500	3520	5	1	14200000	696	7.88	0.69	12	0.01	622.00	7105.00	8430	20230614	-41.87	4740	20240530	3.38	6770	-27.62	20240215	4740	3.38	20240530	8370	-41.46	20230620	4740	3.38	20240530	3.23	N	051490	500	72 억	138809	N	N	N	N
58	20240619	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	-55	5	-1.11	103362470	21040	116.45	4975	5000	4870	6420	3465	4945	4912.76	1.00	-3687	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	5	1	14200000	694	7.86	0.69	12	0.15	622.00	7105.00	8430	20230614	-41.99	4740	20240530	3.16	6770	-27.77	20240215	4740	3.16	20240530	8400	-41.79	20230619	4740	3.16	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
59	20240619	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-35	5	-0.71	99412640	20233	111.98	4975	5000	4870	6420	3465	4945	4913.39	1.00	-3555	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	5	1	14200000	697	7.89	0.69	12	0.14	622.00	7105.00	8430	20230614	-41.76	4740	20240530	3.59	6770	-27.47	20240215	4740	3.59	20240530	8400	-41.55	20230619	4740	3.59	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
60	20240619	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	-45	5	-0.91	78316630	15918	88.10	4975	5000	4885	6420	3465	4945	4920.00	1.00	-3099	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	5	1	14200000	696	7.88	0.69	12	0.11	622.00	7105.00	8430	20230614	-41.87	4740	20240530	3.38	6770	-27.62	20240215	4740	3.38	20240530	8400	-41.67	20230619	4740	3.38	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
61	20240619	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	-45	5	-0.91	65251180	13249	73.33	4975	5000	4890	6420	3465	4945	4924.99	1.00	-2381	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	5	1	14200000	696	7.88	0.69	12	0.09	622.00	7105.00	8430	20230614	-41.87	4740	20240530	3.38	6770	-27.62	20240215	4740	3.38	20240530	8400	-41.67	20230619	4740	3.38	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
62	20240619	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	-50	5	-1.01	44973520	9108	50.41	4975	5000	4890	6420	3465	4945	4937.80	1.00	-2322	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	5	1	14200000	695	7.87	0.69	12	0.06	622.00	7105.00	8430	20230614	-41.93	4740	20240530	3.27	6770	-27.70	20240215	4740	3.27	20240530	8400	-41.73	20230619	4740	3.27	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
63	20240619	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4930	-15	5	-0.30	28891220	5829	32.26	4975	5000	4920	6420	3465	4945	4956.46	1.00	-2289	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	5	1	14200000	700	7.93	0.69	12	0.04	622.00	7105.00	8430	20230614	-41.52	4740	20240530	4.01	6770	-27.18	20240215	4740	4.01	20240530	8400	-41.31	20230619	4740	4.01	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
64	20240619	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	5	2	0.10	18425455	3707	20.52	4975	5000	4950	6420	3465	4945	4970.45	1.00	-1251	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	5	1	14200000	703	7.96	0.70	12	0.03	622.00	7105.00	8430	20230614	-41.28	4740	20240530	4.43	6770	-26.88	20240215	4740	4.43	20240530	8400	-41.07	20230619	4740	4.43	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
65	20240619	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	55	2	1.11	6580015	1321	7.31	4975	5000	4975	6420	3465	4945	4981.09	1.00	242	4998	4971	4943	4916	4888	4985	4930	72	1475	500	3560	10	1	14200000	710	8.04	0.70	12	0.01	622.00	7105.00	8430	20230614	-40.69	4740	20240530	5.49	6770	-26.14	20240215	4740	5.49	20240530	8400	-40.48	20230619	4740	5.49	20240530	3.25	N	051490	500	72 억	142493	N	N	N	N
66	20240618	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-20	5	-0.40	89132230	18068	121.15	4925	4970	4915	6450	3480	4965	4933.15	1.01	-1034	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	702	7.95	0.70	12	0.13	622.00	7105.00	8430	20230614	-41.34	4740	20240530	4.32	6770	-26.96	20240215	4740	4.32	20240530	8400	-41.13	20230619	4740	4.32	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
67	20240618	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-40	5	-0.81	81383550	16498	110.62	4925	4970	4915	6450	3480	4965	4932.93	1.01	-1025	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	699	7.92	0.69	12	0.12	622.00	7105.00	8430	20230614	-41.58	4740	20240530	3.90	6770	-27.25	20240215	4740	3.90	20240530	8400	-41.37	20230619	4740	3.90	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
68	20240618	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-45	5	-0.91	73029565	14804	99.26	4925	4970	4915	6450	3480	4965	4933.10	1.01	-740	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	699	7.91	0.69	12	0.10	622.00	7105.00	8430	20230614	-41.64	4740	20240530	3.80	6770	-27.33	20240215	4740	3.80	20240530	8400	-41.43	20230619	4740	3.80	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
69	20240618	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	-50	5	-1.01	57183290	11584	77.67	4925	4970	4915	6450	3480	4965	4936.40	1.01	-243	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	698	7.90	0.69	12	0.08	622.00	7105.00	8430	20230614	-41.70	4740	20240530	3.69	6770	-27.40	20240215	4740	3.69	20240530	8400	-41.49	20230619	4740	3.69	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
70	20240618	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-20	5	-0.40	45642965	9242	61.97	4925	4970	4915	6450	3480	4965	4938.65	1.01	-167	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	702	7.95	0.70	12	0.07	622.00	7105.00	8430	20230614	-41.34	4740	20240530	4.32	6770	-26.96	20240215	4740	4.32	20240530	8400	-41.13	20230619	4740	4.32	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
71	20240618	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	0	3	0.00	41656800	8436	56.56	4925	4970	4915	6450	3480	4965	4937.98	1.01	-3	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	705	7.98	0.70	12	0.06	622.00	7105.00	8430	20230614	-41.10	4740	20240530	4.75	6770	-26.66	20240215	4740	4.75	20240530	8400	-40.89	20230619	4740	4.75	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
72	20240618	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	0	3	0.00	36059460	7308	49.00	4925	4970	4915	6450	3480	4965	4934.24	1.01	162	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	705	7.98	0.70	12	0.05	622.00	7105.00	8430	20230614	-41.10	4740	20240530	4.75	6770	-26.66	20240215	4740	4.75	20240530	8400	-40.89	20230619	4740	4.75	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
73	20240618	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-10	5	-0.20	8878870	1800	12.07	4925	4965	4925	6450	3480	4965	4932.71	1.01	156	5048	5006	4958	4916	4868	5027	4937	72	1485	500	3570	5	1	14200000	704	7.97	0.70	12	0.01	622.00	7105.00	8430	20230614	-41.22	4740	20240530	4.54	6770	-26.81	20240215	4740	4.54	20240530	8400	-41.01	20230619	4740	4.54	20240530	3.26	N	051490	500	72 억	143527	N	N	N	N
74	20240617	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-10	5	-0.20	73731995	14896	61.62	4960	5000	4910	6460	3485	4975	4949.76	1.01	-459	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	5	1	14200000	705	7.98	0.70	12	0.10	622.00	7105.00	8430	20230614	-41.10	4740	20240530	4.75	6770	-26.66	20240215	4740	4.75	20240530	8400	-40.89	20230619	4740	4.75	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
75	20240617	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-5	5	-0.10	71056615	14357	59.39	4960	5000	4910	6460	3485	4975	4949.27	1.01	-410	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	5	1	14200000	706	7.99	0.70	12	0.10	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8400	-40.83	20230619	4740	4.85	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
76	20240617	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-5	5	-0.10	68661310	13874	57.39	4960	5000	4910	6460	3485	4975	4948.92	1.01	-410	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	5	1	14200000	706	7.99	0.70	12	0.10	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8400	-40.83	20230619	4740	4.85	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
77	20240617	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-5	5	-0.10	64996620	13136	54.34	4960	5000	4910	6460	3485	4975	4947.98	1.01	-410	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	5	1	14200000	706	7.99	0.70	12	0.09	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8400	-40.83	20230619	4740	4.85	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
78	20240617	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-5	5	-0.10	60478755	12227	50.58	4960	5000	4910	6460	3485	4975	4946.33	1.01	-467	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	5	1	14200000	706	7.99	0.70	12	0.09	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8400	-40.83	20230619	4740	4.85	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
79	20240617	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-5	5	-0.10	55926335	11311	46.79	4960	5000	4910	6460	3485	4975	4944.42	1.01	-62	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	5	1	14200000	706	7.99	0.70	12	0.08	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8400	-40.83	20230619	4740	4.85	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
80	20240617	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-5	5	-0.10	50142510	10143	41.96	4960	5000	4910	6460	3485	4975	4943.56	1.01	-94	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	5	1	14200000	706	7.99	0.70	12	0.07	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8400	-40.83	20230619	4740	4.85	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
81	20240617	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	25	2	0.50	2648355	533	2.20	4960	5000	4960	6460	3485	4975	4968.77	1.01	-73	5028	5001	4973	4946	4918	5015	4960	72	1485	500	3580	10	1	14200000	710	8.04	0.70	12	0.00	622.00	7105.00	8430	20230614	-40.69	4740	20240530	5.49	6770	-26.14	20240215	4740	5.49	20240530	8400	-40.48	20230619	4740	5.49	20240530	3.24	N	051490	500	72 억	143986	N	N	N	N
82	20240614	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	-10	5	-0.20	120063785	24171	98.14	4945	5000	4945	6480	3490	4985	4967.22	0.97	5928	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	706	8.00	0.70	12	0.17	622.00	7105.00	8430	20230614	-40.98	4740	20240530	4.96	6770	-26.51	20240215	4740	4.96	20240530	8430	-40.98	20230614	4740	4.96	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
83	20240614	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-5	5	-0.10	116109425	23376	94.91	4945	5000	4945	6480	3490	4985	4967.04	0.97	5951	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	707	8.01	0.70	12	0.16	622.00	7105.00	8430	20230614	-40.93	4740	20240530	5.06	6770	-26.44	20240215	4740	5.06	20240530	8430	-40.93	20230614	4740	5.06	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
84	20240614	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	5	2	0.10	111267730	22404	90.96	4945	5000	4945	6480	3490	4985	4966.42	0.97	5964	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	709	8.02	0.70	12	0.16	622.00	7105.00	8430	20230614	-40.81	4740	20240530	5.27	6770	-26.29	20240215	4740	5.27	20240530	8430	-40.81	20230614	4740	5.27	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
85	20240614	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-20	5	-0.40	51477150	10367	42.09	4945	4985	4945	6480	3490	4985	4965.48	0.97	-1904	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	705	7.98	0.70	12	0.07	622.00	7105.00	8430	20230614	-41.10	4740	20240530	4.75	6770	-26.66	20240215	4740	4.75	20240530	8430	-41.10	20230614	4740	4.75	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
86	20240614	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-30	5	-0.60	40128740	8082	32.81	4945	4985	4945	6480	3490	4985	4965.20	0.97	-1692	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	704	7.97	0.70	12	0.06	622.00	7105.00	8430	20230614	-41.22	4740	20240530	4.54	6770	-26.81	20240215	4740	4.54	20240530	8430	-41.22	20230614	4740	4.54	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
87	20240614	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-15	5	-0.30	33706295	6787	27.56	4945	4985	4945	6480	3490	4985	4966.30	0.97	-1047	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	706	7.99	0.70	12	0.05	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8430	-41.04	20230614	4740	4.85	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
88	20240614	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	0	3	0.00	25145500	5065	20.56	4945	4985	4945	6480	3490	4985	4964.56	0.97	-970	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	708	8.01	0.70	12	0.04	622.00	7105.00	8430	20230614	-40.87	4740	20240530	5.17	6770	-26.37	20240215	4740	5.17	20240530	8430	-40.87	20230614	4740	5.17	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
89	20240614	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-5	5	-0.10	3912525	791	3.21	4945	4980	4945	6480	3490	4985	4946.30	0.97	-2	5085	5035	4990	4940	4895	5012	4917	72	1495	500	3580	5	1	14200000	707	8.01	0.70	12	0.01	622.00	7105.00	8430	20230614	-40.93	4740	20240530	5.06	6770	-26.44	20240215	4740	5.06	20240530	8430	-40.93	20230614	4740	5.06	20240530	3.23	N	051490	500	72 억	138018	N	N	N	N
90	20240613	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-55	5	-1.09	122665260	24630	192.86	5040	5040	4945	6550	3530	5040	4980.31	0.97	453	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	5	1	14200000	708	8.01	0.70	12	0.17	622.00	7105.00	8430	20230614	-40.87	4740	20240530	5.17	6770	-26.37	20240215	4740	5.17	20240530	8430	-40.87	20230614	4740	5.17	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
91	20240613	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-50	5	-0.99	118809430	23857	186.81	5040	5040	4945	6550	3530	5040	4980.06	0.97	510	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	5	1	14200000	709	8.02	0.70	12	0.17	622.00	7105.00	8430	20230614	-40.81	4740	20240530	5.27	6770	-26.29	20240215	4740	5.27	20240530	8430	-40.81	20230614	4740	5.27	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
92	20240613	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-40	5	-0.79	99652420	20023	156.78	5040	5040	4945	6550	3530	5040	4976.89	0.97	930	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	10	1	14200000	710	8.04	0.70	12	0.14	622.00	7105.00	8430	20230614	-40.69	4740	20240530	5.49	6770	-26.14	20240215	4740	5.49	20240530	8430	-40.69	20230614	4740	5.49	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
93	20240613	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-50	5	-0.99	90141500	18119	141.88	5040	5040	4945	6550	3530	5040	4974.96	0.97	1186	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	5	1	14200000	709	8.02	0.70	12	0.13	622.00	7105.00	8430	20230614	-40.81	4740	20240530	5.27	6770	-26.29	20240215	4740	5.27	20240530	8430	-40.81	20230614	4740	5.27	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
94	20240613	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-95	5	-1.88	82594845	16602	130.00	5040	5040	4945	6550	3530	5040	4974.99	0.97	368	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	5	1	14200000	702	7.95	0.70	12	0.12	622.00	7105.00	8430	20230614	-41.34	4740	20240530	4.32	6770	-26.96	20240215	4740	4.32	20240530	8430	-41.34	20230614	4740	4.32	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
95	20240613	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-50	5	-0.99	54890890	11015	86.25	5040	5040	4950	6550	3530	5040	4983.28	0.97	134	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	5	1	14200000	709	8.02	0.70	12	0.08	622.00	7105.00	8430	20230614	-40.81	4740	20240530	5.27	6770	-26.29	20240215	4740	5.27	20240530	8430	-40.81	20230614	4740	5.27	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
96	20240613	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-10	5	-0.20	11452960	2286	17.90	5040	5040	4985	6550	3530	5040	5010.02	0.97	206	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	10	1	14200000	714	8.09	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.33	4740	20240530	6.12	6770	-25.70	20240215	4740	6.12	20240530	8430	-40.33	20230614	4740	6.12	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
97	20240613	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	0	3	0.00	115920	23	0.18	5040	5040	5040	6550	3530	5040	5040.00	0.97	-3	5100	5070	5010	4980	4920	5085	4995	72	1510	500	3620	10	1	14200000	716	8.10	0.71	12	0.00	622.00	7105.00	8430	20230614	-40.21	4740	20240530	6.33	6770	-25.55	20240215	4740	6.33	20240530	8430	-40.21	20230614	4740	6.33	20240530	3.24	N	051490	500	72 억	137565	N	N	N	N
98	20240612	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	55	2	1.10	57715735	11551	51.50	4950	5040	4950	6480	3490	4985	4996.59	0.97	-241	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	10	1	14200000	716	8.10	0.71	12	0.08	622.00	7105.00	8430	20230614	-40.21	4740	20240530	6.33	6770	-25.55	20240215	4740	6.33	20240530	8430	-40.21	20230614	4740	6.33	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
99	20240612	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	0	3	0.00	45588420	9132	40.72	4950	5030	4950	6480	3490	4985	4992.16	0.97	-214	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	5	1	14200000	708	8.01	0.70	12	0.06	622.00	7105.00	8430	20230614	-40.87	4740	20240530	5.17	6770	-26.37	20240215	4740	5.17	20240530	8430	-40.87	20230614	4740	5.17	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
100	20240612	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	5	2	0.10	29636360	5931	26.44	4950	5030	4950	6480	3490	4985	4996.86	0.97	-76	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	5	1	14200000	709	8.02	0.70	12	0.04	622.00	7105.00	8430	20230614	-40.81	4740	20240530	5.27	6770	-26.29	20240215	4740	5.27	20240530	8430	-40.81	20230614	4740	5.27	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
101	20240612	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	15	2	0.30	25993985	5201	23.19	4950	5030	4950	6480	3490	4985	4997.88	0.97	-76	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	10	1	14200000	710	8.04	0.70	12	0.04	622.00	7105.00	8430	20230614	-40.69	4740	20240530	5.49	6770	-26.14	20240215	4740	5.49	20240530	8430	-40.69	20230614	4740	5.49	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
102	20240612	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	10	2	0.20	19480520	3897	17.37	4950	5030	4950	6480	3490	4985	4998.85	0.97	-76	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	5	1	14200000	709	8.03	0.70	12	0.03	622.00	7105.00	8430	20230614	-40.75	4740	20240530	5.38	6770	-26.22	20240215	4740	5.38	20240530	8430	-40.75	20230614	4740	5.38	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
103	20240612	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	25	2	0.50	13923045	2785	12.42	4950	5030	4950	6480	3490	4985	4999.30	0.97	202	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	10	1	14200000	711	8.05	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.57	4740	20240530	5.70	6770	-26.00	20240215	4740	5.70	20240530	8430	-40.57	20230614	4740	5.70	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
104	20240612	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	45	2	0.90	7687730	1540	6.87	4950	5030	4950	6480	3490	4985	4992.03	0.97	246	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	10	1	14200000	714	8.09	0.71	12	0.01	622.00	7105.00	8430	20230614	-40.33	4740	20240530	6.12	6770	-25.70	20240215	4740	6.12	20240530	8430	-40.33	20230614	4740	6.12	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
105	20240612	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-5	5	-0.10	2733680	551	2.46	4950	5030	4950	6480	3490	4985	4961.31	0.97	0	5151	5067	4986	4902	4821	5110	4945	72	1495	500	3580	5	1	14200000	707	8.01	0.70	12	0.00	622.00	7105.00	8430	20230614	-40.93	4740	20240530	5.06	6770	-26.44	20240215	4740	5.06	20240530	8430	-40.93	20230614	4740	5.06	20240530	3.24	N	051490	500	72 억	137806	N	N	N	N
106	20240610	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-15	5	-0.30	74836065	14958	61.69	5010	5030	4985	6510	3510	5010	5003.08	0.99	-260	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	5	1	14200000	709	8.03	0.70	12	0.11	622.00	7105.00	8430	20230614	-40.75	4740	20240530	5.38	6770	-26.22	20240215	4740	5.38	20240530	8430	-40.75	20230614	4740	5.38	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
107	20240610	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	10	2	0.20	63059735	12601	51.97	5010	5030	4985	6510	3510	5010	5004.34	0.99	-166	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	10	1	14200000	713	8.07	0.71	12	0.09	622.00	7105.00	8430	20230614	-40.45	4740	20240530	5.91	6770	-25.85	20240215	4740	5.91	20240530	8430	-40.45	20230614	4740	5.91	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
108	20240610	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	38845345	7763	32.02	5010	5030	4985	6510	3510	5010	5003.91	0.99	-855	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	10	1	14200000	711	8.05	0.71	12	0.05	622.00	7105.00	8430	20230614	-40.57	4740	20240530	5.70	6770	-26.00	20240215	4740	5.70	20240530	8430	-40.57	20230614	4740	5.70	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
109	20240610	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	20	2	0.40	32033225	6404	26.41	5010	5030	4985	6510	3510	5010	5002.07	0.99	-872	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	10	1	14200000	714	8.09	0.71	12	0.05	622.00	7105.00	8430	20230614	-40.33	4740	20240530	6.12	6770	-25.70	20240215	4740	6.12	20240530	8430	-40.33	20230614	4740	6.12	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
110	20240610	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-25	5	-0.50	29564665	5912	24.38	5010	5030	4985	6510	3510	5010	5000.79	0.99	-1020	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	5	1	14200000	708	8.01	0.70	12	0.04	622.00	7105.00	8430	20230614	-40.87	4740	20240530	5.17	6770	-26.37	20240215	4740	5.17	20240530	8430	-40.87	20230614	4740	5.17	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
111	20240610	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-25	5	-0.50	27781240	5555	22.91	5010	5030	4985	6510	3510	5010	5001.12	0.99	-1020	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	5	1	14200000	708	8.01	0.70	12	0.04	622.00	7105.00	8430	20230614	-40.87	4740	20240530	5.17	6770	-26.37	20240215	4740	5.17	20240530	8430	-40.87	20230614	4740	5.17	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
112	20240610	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	20	2	0.40	17162260	3430	14.15	5010	5030	4985	6510	3510	5010	5003.57	0.99	-1000	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	10	1	14200000	714	8.09	0.71	12	0.02	622.00	7105.00	8430	20230614	-40.33	4740	20240530	6.12	6770	-25.70	20240215	4740	6.12	20240530	8430	-40.33	20230614	4740	6.12	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
113	20240610	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	10	2	0.20	5190120	1037	4.28	5010	5020	4995	6510	3510	5010	5004.94	0.99	-834	5133	5071	5018	4956	4903	5045	4930	72	1500	500	3600	10	1	14200000	713	8.07	0.71	12	0.01	622.00	7105.00	8430	20230614	-40.45	4740	20240530	5.91	6770	-25.85	20240215	4740	5.91	20240530	8430	-40.45	20230614	4740	5.91	20240530	3.22	N	051490	500	72 억	140289	N	N	N	N
114	20240607	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	119921675	23969	9.73	5020	5080	4965	6520	3520	5020	5003.14	0.97	747	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	10	1	14200000	711	8.05	0.71	12	0.17	622.00	7105.00	8430	20230614	-40.57	4740	20240530	5.70	6770	-26.00	20240215	4740	5.70	20240530	8430	-40.57	20230614	4740	5.70	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
115	20240607	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	114265515	22840	9.28	5020	5080	4965	6520	3520	5020	5002.87	0.97	846	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	10	1	14200000	711	8.05	0.71	12	0.16	622.00	7105.00	8430	20230614	-40.57	4740	20240530	5.70	6770	-26.00	20240215	4740	5.70	20240530	8430	-40.57	20230614	4740	5.70	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
116	20240607	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-35	5	-0.70	89487365	17866	7.26	5020	5080	4970	6520	3520	5020	5008.81	0.97	1116	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	5	1	14200000	708	8.01	0.70	12	0.13	622.00	7105.00	8430	20230614	-40.87	4740	20240530	5.17	6770	-26.37	20240215	4740	5.17	20240530	8430	-40.87	20230614	4740	5.17	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
117	20240607	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-30	5	-0.60	79836540	15933	6.47	5020	5080	4970	6520	3520	5020	5010.77	0.97	1244	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	5	1	14200000	709	8.02	0.70	12	0.11	622.00	7105.00	8430	20230614	-40.81	4740	20240530	5.27	6770	-26.29	20240215	4740	5.27	20240530	8430	-40.81	20230614	4740	5.27	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
118	20240607	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-20	5	-0.40	72890415	14540	5.90	5020	5080	4970	6520	3520	5020	5013.10	0.97	1300	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	10	1	14200000	710	8.04	0.70	12	0.10	622.00	7105.00	8430	20230614	-40.69	4740	20240530	5.49	6770	-26.14	20240215	4740	5.49	20240530	8430	-40.69	20230614	4740	5.49	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
119	20240607	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	62671735	12493	5.07	5020	5080	4970	6520	3520	5020	5016.55	0.97	907	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	10	1	14200000	711	8.05	0.71	12	0.09	622.00	7105.00	8430	20230614	-40.57	4740	20240530	5.70	6770	-26.00	20240215	4740	5.70	20240530	8430	-40.57	20230614	4740	5.70	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
120	20240607	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	20	2	0.40	53248385	10615	4.31	5020	5080	4970	6520	3520	5020	5016.33	0.97	811	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	10	1	14200000	716	8.10	0.71	12	0.07	622.00	7105.00	8430	20230614	-40.21	4740	20240530	6.33	6770	-25.55	20240215	4740	6.33	20240530	8430	-40.21	20230614	4740	6.33	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
121	20240607	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	19081360	3808	1.55	5020	5040	4975	6520	3520	5020	5010.86	0.97	1441	5626	5322	5116	4812	4606	5475	4965	72	1500	500	3610	10	1	14200000	713	8.07	0.71	12	0.03	622.00	7105.00	8430	20230614	-40.45	4740	20240530	5.91	6770	-25.85	20240215	4740	5.91	20240530	8430	-40.45	20230614	4740	5.91	20240530	3.26	N	051490	500	72 억	138428	N	N	N	N
122	20240605	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	85	2	1.72	1270284890	246109	1360.09	4935	5420	4910	6410	3455	4935	5161.54	1.02	-6389	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	10	1	14200000	713	8.07	0.71	12	1.73	622.00	7105.00	8430	20230614	-40.45	4740	20240530	5.91	6770	-25.85	20240215	4740	5.91	20240530	8430	-40.45	20230614	4740	5.91	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
123	20240605	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	55	2	1.11	1246709265	241409	1334.12	4935	5420	4910	6410	3455	4935	5164.30	1.02	-6297	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	5	1	14200000	709	8.02	0.70	12	1.70	622.00	7105.00	8430	20230614	-40.81	4740	20240530	5.27	6770	-26.29	20240215	4740	5.27	20240530	8430	-40.81	20230614	4740	5.27	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
124	20240605	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	60	2	1.22	1232167175	238500	1318.04	4935	5420	4910	6410	3455	4935	5166.32	1.02	-6266	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	5	1	14200000	709	8.03	0.70	12	1.68	622.00	7105.00	8430	20230614	-40.75	4740	20240530	5.38	6770	-26.22	20240215	4740	5.38	20240530	8430	-40.75	20230614	4740	5.38	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
125	20240605	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	75	2	1.52	1196034335	231286	1278.18	4935	5420	4910	6410	3455	4935	5171.24	1.02	-5268	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	10	1	14200000	711	8.05	0.71	12	1.63	622.00	7105.00	8430	20230614	-40.57	4740	20240530	5.70	6770	-26.00	20240215	4740	5.70	20240530	8430	-40.57	20230614	4740	5.70	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
126	20240605	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	65	2	1.32	1172190275	226530	1251.89	4935	5420	4910	6410	3455	4935	5174.55	1.02	-6576	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	10	1	14200000	710	8.04	0.70	12	1.60	622.00	7105.00	8430	20230614	-40.69	4740	20240530	5.49	6770	-26.14	20240215	4740	5.49	20240530	8430	-40.69	20230614	4740	5.49	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
127	20240605	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	65	2	1.32	1052501045	202733	1120.38	4935	5420	4910	6410	3455	4935	5191.56	1.02	-13304	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	10	1	14200000	710	8.04	0.70	12	1.43	622.00	7105.00	8430	20230614	-40.69	4740	20240530	5.49	6770	-26.14	20240215	4740	5.49	20240530	8430	-40.69	20230614	4740	5.49	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
128	20240605	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	0	3	0.00	14317535	2905	16.05	4935	4960	4910	6410	3455	4935	4928.58	1.02	-1169	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	5	1	14200000	701	7.93	0.69	12	0.02	622.00	7105.00	8430	20230614	-41.46	4740	20240530	4.11	6770	-27.10	20240215	4740	4.11	20240530	8430	-41.46	20230614	4740	4.11	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
129	20240605	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	20	2	0.41	732660	148	0.82	4935	4960	4935	6410	3455	4935	4950.41	1.02	-26	5018	4976	4938	4896	4858	4957	4877	72	1475	500	3550	5	1	14200000	704	7.97	0.70	12	0.00	622.00	7105.00	8430	20230614	-41.22	4740	20240530	4.54	6770	-26.81	20240215	4740	4.54	20240530	8430	-41.22	20230614	4740	4.54	20240530	3.25	N	051490	500	72 억	144896	N	N	N	N
130	20240604	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-15	5	-0.30	89371070	18065	74.43	4955	4980	4900	6430	3465	4950	4947.21	1.02	-513	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	701	7.93	0.69	12	0.13	622.00	7105.00	8430	20230614	-41.46	4740	20240530	4.11	6770	-27.10	20240215	4740	4.11	20240530	8430	-41.46	20230614	4740	4.11	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
131	20240604	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	-45	5	-0.91	77005415	15554	64.08	4955	4980	4905	6430	3465	4950	4950.84	1.02	22	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	697	7.89	0.69	12	0.11	622.00	7105.00	8430	20230614	-41.81	4740	20240530	3.48	6770	-27.55	20240215	4740	3.48	20240530	8430	-41.81	20230614	4740	3.48	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
132	20240604	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	10	2	0.20	60278375	12153	50.07	4955	4980	4935	6430	3465	4950	4959.96	1.02	-76	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	704	7.97	0.70	12	0.09	622.00	7105.00	8430	20230614	-41.16	4740	20240530	4.64	6770	-26.74	20240215	4740	4.64	20240530	8430	-41.16	20230614	4740	4.64	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
133	20240604	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	20	2	0.40	49055295	9883	40.72	4955	4980	4940	6430	3465	4950	4963.60	1.02	-78	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	706	7.99	0.70	12	0.07	622.00	7105.00	8430	20230614	-41.04	4740	20240530	4.85	6770	-26.59	20240215	4740	4.85	20240530	8430	-41.04	20230614	4740	4.85	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
134	20240604	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	30	2	0.61	40475920	8154	33.59	4955	4980	4940	6430	3465	4950	4963.93	1.02	-176	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	707	8.01	0.70	12	0.06	622.00	7105.00	8430	20230614	-40.93	4740	20240530	5.06	6770	-26.44	20240215	4740	5.06	20240530	8430	-40.93	20230614	4740	5.06	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
135	20240604	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	30	2	0.61	32296830	6509	26.82	4955	4980	4940	6430	3465	4950	4961.87	1.02	-176	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	707	8.01	0.70	12	0.05	622.00	7105.00	8430	20230614	-40.93	4740	20240530	5.06	6770	-26.44	20240215	4740	5.06	20240530	8430	-40.93	20230614	4740	5.06	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
136	20240604	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	15	2	0.30	16800275	3389	13.96	4955	4965	4940	6430	3465	4950	4957.30	1.02	-448	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	705	7.98	0.70	12	0.02	622.00	7105.00	8430	20230614	-41.10	4740	20240530	4.75	6770	-26.66	20240215	4740	4.75	20240530	8430	-41.10	20230614	4740	4.75	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
137	20240604	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	0	3	0.00	5123345	1035	4.26	4955	4965	4950	6430	3465	4950	4950.09	1.02	-10	5086	5017	4906	4837	4726	5052	4872	72	1480	500	3560	5	1	14200000	703	7.96	0.70	12	0.01	622.00	7105.00	8430	20230614	-41.28	4740	20240530	4.43	6770	-26.88	20240215	4740	4.43	20240530	8430	-41.28	20230614	4740	4.43	20240530	3.24	N	051490	500	72 억	145408	N	N	N	N
138	20240603	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	120	2	2.48	116939725	23941	194.78	4795	4975	4795	6270	3385	4830	4884.48	0.97	7654	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	703	7.96	0.70	12	0.17	622.00	7105.00	8430	20230614	-41.28	4740	20240530	4.43	6770	-26.88	20240215	4740	4.43	20240530	8430	-41.28	20230614	4740	4.43	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N
139	20240603	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	145	2	3.00	110731330	22687	184.58	4795	4975	4795	6270	3385	4830	4880.83	0.97	7659	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	706	8.00	0.70	12	0.16	622.00	7105.00	8430	20230614	-40.98	4740	20240530	4.96	6770	-26.51	20240215	4740	4.96	20240530	8430	-40.98	20230614	4740	4.96	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N
140	20240603	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	95	2	1.97	103400930	21204	172.52	4795	4930	4795	6270	3385	4830	4876.48	0.97	7659	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	699	7.92	0.69	12	0.15	622.00	7105.00	8430	20230614	-41.58	4740	20240530	3.90	6770	-27.25	20240215	4740	3.90	20240530	8430	-41.58	20230614	4740	3.90	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N
141	20240603	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4930	100	2	2.07	90966125	18669	151.89	4795	4930	4795	6270	3385	4830	4872.58	0.97	7605	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	700	7.93	0.69	12	0.13	622.00	7105.00	8430	20230614	-41.52	4740	20240530	4.01	6770	-27.18	20240215	4740	4.01	20240530	8430	-41.52	20230614	4740	4.01	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N
142	20240603	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	70	2	1.45	66184710	13622	110.83	4795	4900	4795	6270	3385	4830	4858.66	0.97	4017	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	696	7.88	0.69	12	0.10	622.00	7105.00	8430	20230614	-41.87	4740	20240530	3.38	6770	-27.62	20240215	4740	3.38	20240530	8430	-41.87	20230614	4740	3.38	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N
143	20240603	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	30	2	0.62	42460915	8760	71.27	4795	4860	4795	6270	3385	4830	4847.14	0.97	281	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	690	7.81	0.68	12	0.06	622.00	7105.00	8430	20230614	-42.35	4740	20240530	2.53	6770	-28.21	20240215	4740	2.53	20240530	8430	-42.35	20230614	4740	2.53	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N
144	20240603	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	15	2	0.31	4676050	971	7.90	4795	4855	4795	6270	3385	4830	4815.71	0.97	-315	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	688	7.79	0.68	12	0.01	622.00	7105.00	8430	20230614	-42.53	4740	20240530	2.22	6770	-28.43	20240215	4740	2.22	20240530	8430	-42.53	20230614	4740	2.22	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N
145	20240603	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	25	2	0.52	3027765	631	5.13	4795	4855	4795	6270	3385	4830	4798.36	0.97	-86	4873	4851	4818	4796	4763	4862	4807	72	1440	500	3470	5	1	14200000	689	7.81	0.68	12	0.00	622.00	7105.00	8430	20230614	-42.41	4740	20240530	2.43	6770	-28.29	20240215	4740	2.43	20240530	8430	-42.41	20230614	4740	2.43	20240530	3.17	N	051490	500	72 억	137757	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History