KissMeData/126880/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	65	2	1.48	601621180	134740	55.44	4400	4525	4400	5720	3080	4400	4465.08	1.95	18949	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1036	27.39	0.90	12	0.58	163.00	4942.00	7360	20230623	-39.33	3950	20240419	13.04	5530	-19.26	20240110	3950	13.04	20240419	7360	-39.33	20230623	3950	13.04	20240419	4.65	N	126880	500	116 억	453113	N	N	5	N	N
3	20240531	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	70	2	1.59	574209415	128588	52.91	4400	4525	4400	5720	3080	4400	4465.52	1.95	19352	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1037	27.42	0.90	12	0.55	163.00	4942.00	7360	20230623	-39.27	3950	20240419	13.16	5530	-19.17	20240110	3950	13.16	20240419	7360	-39.27	20230623	3950	13.16	20240419	4.65	N	126880	500	116 억	453113	N	N	27	N	N
4	20240531	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	90	2	2.05	498952705	111705	45.97	4400	4525	4400	5720	3080	4400	4466.73	1.95	12759	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1042	27.55	0.91	12	0.48	163.00	4942.00	7360	20230623	-38.99	3950	20240419	13.67	5530	-18.81	20240110	3950	13.67	20240419	7360	-38.99	20230623	3950	13.67	20240419	4.65	N	126880	500	116 억	453113	N	N	27	N	N
5	20240531	130849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	95	2	2.16	472285180	105757	43.52	4400	4525	4400	5720	3080	4400	4465.79	1.95	12896	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1043	27.58	0.91	12	0.46	163.00	4942.00	7360	20230623	-38.93	3950	20240419	13.80	5530	-18.72	20240110	3950	13.80	20240419	7360	-38.93	20230623	3950	13.80	20240419	4.65	N	126880	500	116 억	453113	N	N	27	N	N
6	20240531	120854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	90	2	2.05	413495365	92649	38.12	4400	4525	4400	5720	3080	4400	4463.07	1.95	11259	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1042	27.55	0.91	12	0.40	163.00	4942.00	7360	20230623	-38.99	3950	20240419	13.67	5530	-18.81	20240110	3950	13.67	20240419	7360	-38.99	20230623	3950	13.67	20240419	4.65	N	126880	500	116 억	453113	N	N	27	N	N
7	20240531	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	90	2	2.05	307130795	68973	28.38	4400	4495	4400	5720	3080	4400	4452.95	1.95	6194	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1042	27.55	0.91	12	0.30	163.00	4942.00	7360	20230623	-38.99	3950	20240419	13.67	5530	-18.81	20240110	3950	13.67	20240419	7360	-38.99	20230623	3950	13.67	20240419	4.65	N	126880	500	116 억	453113	N	N	27	N	N
8	20240531	100848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	75	2	1.70	249721560	56151	23.11	4400	4495	4400	5720	3080	4400	4447.36	1.95	5211	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1038	27.45	0.91	12	0.24	163.00	4942.00	7360	20230623	-39.20	3950	20240419	13.29	5530	-19.08	20240110	3950	13.29	20240419	7360	-39.20	20230623	3950	13.29	20240419	4.65	N	126880	500	116 억	453113	N	N	27	N	N
9	20240531	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	60	2	1.36	36587265	8251	3.40	4400	4495	4400	5720	3080	4400	4434.49	1.95	-807	4640	4520	4460	4340	4280	4490	4310	116	1320	500	3250	5	1	23204903	1035	27.36	0.90	12	0.04	163.00	4942.00	7360	20230623	-39.40	3950	20240419	12.91	5530	-19.35	20240110	3950	12.91	20240419	7360	-39.40	20230623	3950	12.91	20240419	4.65	N	126880	500	116 억	453113	N	N	27	N	N
10	20240530	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-190	5	-4.14	1075454430	241635	51.34	4580	4580	4400	5960	3215	4590	4451.33	2.05	-22765	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1021	26.99	0.89	12	1.04	163.00	4942.00	7360	20230623	-40.22	3950	20240419	11.39	5530	-20.43	20240110	3950	11.39	20240419	7360	-40.22	20230623	3950	11.39	20240419	4.65	N	126880	500	116 억	475831	N	N	27	N	N
11	20240530	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-170	5	-3.70	993763950	223088	47.40	4580	4580	4400	5960	3215	4590	4454.58	2.05	-21049	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1026	27.12	0.89	12	0.96	163.00	4942.00	7360	20230623	-39.95	3950	20240419	11.90	5530	-20.07	20240110	3950	11.90	20240419	7360	-39.95	20230623	3950	11.90	20240419	4.65	N	126880	500	116 억	475831	N	N	160	N	N
12	20240530	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-175	5	-3.81	943058835	211623	44.96	4580	4580	4400	5960	3215	4590	4456.32	2.05	-21167	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1024	27.09	0.89	12	0.91	163.00	4942.00	7360	20230623	-40.01	3950	20240419	11.77	5530	-20.16	20240110	3950	11.77	20240419	7360	-40.01	20230623	3950	11.77	20240419	4.65	N	126880	500	116 억	475831	N	N	160	N	N
13	20240530	130845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-145	5	-3.16	832307245	186548	39.64	4580	4580	4400	5960	3215	4590	4461.63	2.05	-9716	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1031	27.27	0.90	12	0.80	163.00	4942.00	7360	20230623	-39.61	3950	20240419	12.53	5530	-19.62	20240110	3950	12.53	20240419	7360	-39.61	20230623	3950	12.53	20240419	4.65	N	126880	500	116 억	475831	N	N	160	N	N
14	20240530	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-155	5	-3.38	802268805	179772	38.20	4580	4580	4400	5960	3215	4590	4462.70	2.05	-9180	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1029	27.21	0.90	12	0.77	163.00	4942.00	7360	20230623	-39.74	3950	20240419	12.28	5530	-19.80	20240110	3950	12.28	20240419	7360	-39.74	20230623	3950	12.28	20240419	4.65	N	126880	500	116 억	475831	N	N	160	N	N
15	20240530	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-130	5	-2.83	651339535	145664	30.95	4580	4580	4420	5960	3215	4590	4471.52	2.05	-14600	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1035	27.36	0.90	12	0.63	163.00	4942.00	7360	20230623	-39.40	3950	20240419	12.91	5530	-19.35	20240110	3950	12.91	20240419	7360	-39.40	20230623	3950	12.91	20240419	4.65	N	126880	500	116 억	475831	N	N	160	N	N
16	20240530	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	-120	5	-2.61	538037795	120172	25.53	4580	4580	4425	5960	3215	4590	4477.23	2.05	-16617	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1037	27.42	0.90	12	0.52	163.00	4942.00	7360	20230623	-39.27	3950	20240419	13.16	5530	-19.17	20240110	3950	13.16	20240419	7360	-39.27	20230623	3950	13.16	20240419	4.65	N	126880	500	116 억	475831	N	N	160	N	N
17	20240530	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4545	-45	5	-0.98	161829945	35881	7.62	4580	4580	4495	5960	3215	4590	4510.18	2.05	5796	5010	4800	4680	4470	4350	4740	4410	116	1370	500	3390	5	1	23204903	1055	27.88	0.92	12	0.15	163.00	4942.00	7360	20230623	-38.25	3950	20240419	15.06	5530	-17.81	20240110	3950	15.06	20240419	7360	-38.25	20230623	3950	15.06	20240419	4.65	N	126880	500	116 억	475831	N	N	160	N	N
18	20240529	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-205	5	-4.28	2171486485	467707	139.74	4850	4890	4560	6230	3360	4795	4641.83	1.74	71031	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1065	28.16	0.93	12	2.02	163.00	4942.00	7360	20230623	-37.64	3950	20240419	16.20	5530	-17.00	20240110	3950	16.20	20240419	7360	-37.64	20230623	3950	16.20	20240419	4.42	N	126880	500	116 억	404828	N	N	160	N	N
19	20240529	150835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	-210	5	-4.38	2097509985	451580	134.92	4850	4890	4560	6230	3360	4795	4643.65	1.74	70355	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1064	28.13	0.93	12	1.95	163.00	4942.00	7360	20230623	-37.70	3950	20240419	16.08	5530	-17.09	20240110	3950	16.08	20240419	7360	-37.70	20230623	3950	16.08	20240419	4.42	N	126880	500	116 억	404828	N	N	44	N	N
20	20240529	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	-190	5	-3.96	1872670175	402551	120.27	4850	4890	4560	6230	3360	4795	4650.75	1.74	66749	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1069	28.25	0.93	12	1.73	163.00	4942.00	7360	20230623	-37.43	3950	20240419	16.58	5530	-16.73	20240110	3950	16.58	20240419	7360	-37.43	20230623	3950	16.58	20240419	4.42	N	126880	500	116 억	404828	N	N	44	N	N
21	20240529	130839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	-170	5	-3.55	1781611830	382792	114.37	4850	4890	4560	6230	3360	4795	4652.95	1.74	72240	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1073	28.37	0.94	12	1.65	163.00	4942.00	7360	20230623	-37.16	3950	20240419	17.09	5530	-16.37	20240110	3950	17.09	20240419	7360	-37.16	20230623	3950	17.09	20240419	4.42	N	126880	500	116 억	404828	N	N	44	N	N
22	20240529	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4615	-180	5	-3.75	1731270890	371873	111.10	4850	4890	4560	6230	3360	4795	4654.21	1.74	71376	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1071	28.31	0.93	12	1.60	163.00	4942.00	7360	20230623	-37.30	3950	20240419	16.84	5530	-16.55	20240110	3950	16.84	20240419	7360	-37.30	20230623	3950	16.84	20240419	4.42	N	126880	500	116 억	404828	N	N	44	N	N
23	20240529	110839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	-190	5	-3.96	1615562975	346867	103.63	4850	4890	4560	6230	3360	4795	4656.18	1.74	70505	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1069	28.25	0.93	12	1.49	163.00	4942.00	7360	20230623	-37.43	3950	20240419	16.58	5530	-16.73	20240110	3950	16.58	20240419	7360	-37.43	20230623	3950	16.58	20240419	4.42	N	126880	500	116 억	404828	N	N	44	N	N
24	20240529	100837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4615	-180	5	-3.75	1460558415	313207	93.58	4850	4890	4560	6230	3360	4795	4661.74	1.74	59690	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1071	28.31	0.93	12	1.35	163.00	4942.00	7360	20230623	-37.30	3950	20240419	16.84	5530	-16.55	20240110	3950	16.84	20240419	7360	-37.30	20230623	3950	16.84	20240419	4.42	N	126880	500	116 억	404828	N	N	44	N	N
25	20240529	090833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-5	5	-0.10	228701315	47426	14.17	4850	4890	4770	6230	3360	4795	4824.46	1.74	-413	4938	4866	4793	4721	4648	4830	4685	116	1435	500	3540	5	1	23204903	1112	29.39	0.97	12	0.20	163.00	4942.00	7360	20230623	-34.92	3950	20240419	21.27	5530	-13.38	20240110	3950	21.27	20240419	7360	-34.92	20230623	3950	21.27	20240419	4.42	N	126880	500	116 억	404828	N	N	44	N	N
26	20240528	160831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-15	5	-0.31	1572427650	328204	44.69	4855	4865	4720	6250	3370	4810	4791.00	1.65	20262	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1113	29.42	0.97	12	1.41	163.00	4942.00	7360	20230623	-34.85	3950	20240419	21.39	5530	-13.29	20240110	3950	21.39	20240419	7360	-34.85	20230623	3950	21.39	20240419	4.39	N	126880	500	116 억	383547	N	N	44	N	N
27	20240528	150834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-30	5	-0.62	1483422710	309614	42.16	4855	4865	4720	6250	3370	4810	4791.20	1.65	20459	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1109	29.33	0.97	12	1.33	163.00	4942.00	7360	20230623	-35.05	3950	20240419	21.01	5530	-13.56	20240110	3950	21.01	20240419	7360	-35.05	20230623	3950	21.01	20240419	4.39	N	126880	500	116 억	383547	N	N	70	N	N
28	20240528	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-10	5	-0.21	1381775475	288324	39.26	4855	4865	4720	6250	3370	4810	4792.44	1.65	21957	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1114	29.45	0.97	12	1.24	163.00	4942.00	7360	20230623	-34.78	3950	20240419	21.52	5530	-13.20	20240110	3950	21.52	20240419	7360	-34.78	20230623	3950	21.52	20240419	4.39	N	126880	500	116 억	383547	N	N	70	N	N
29	20240528	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-30	5	-0.62	1280775535	267180	36.38	4855	4865	4720	6250	3370	4810	4793.68	1.65	22157	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1109	29.33	0.97	12	1.15	163.00	4942.00	7360	20230623	-35.05	3950	20240419	21.01	5530	-13.56	20240110	3950	21.01	20240419	7360	-35.05	20230623	3950	21.01	20240419	4.39	N	126880	500	116 억	383547	N	N	70	N	N
30	20240528	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	5	2	0.10	1129939875	235578	32.08	4855	4865	4720	6250	3370	4810	4796.45	1.65	37974	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1117	29.54	0.97	12	1.02	163.00	4942.00	7360	20230623	-34.58	3950	20240419	21.90	5530	-12.93	20240110	3950	21.90	20240419	7360	-34.58	20230623	3950	21.90	20240419	4.39	N	126880	500	116 억	383547	N	N	70	N	N
31	20240528	110816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-20	5	-0.42	908185600	189225	25.77	4855	4865	4720	6250	3370	4810	4799.50	1.65	23846	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1112	29.39	0.97	12	0.82	163.00	4942.00	7360	20230623	-34.92	3950	20240419	21.27	5530	-13.38	20240110	3950	21.27	20240419	7360	-34.92	20230623	3950	21.27	20240419	4.39	N	126880	500	116 억	383547	N	N	70	N	N
32	20240528	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	0	3	0.00	754957685	157216	21.41	4855	4865	4720	6250	3370	4810	4802.04	1.65	21024	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1116	29.51	0.97	12	0.68	163.00	4942.00	7360	20230623	-34.65	3950	20240419	21.77	5530	-13.02	20240110	3950	21.77	20240419	7360	-34.65	20230623	3950	21.77	20240419	4.39	N	126880	500	116 억	383547	N	N	70	N	N
33	20240528	090834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	40	2	0.83	203672420	42207	5.75	4855	4865	4780	6250	3370	4810	4825.58	1.65	-2298	5120	4965	4845	4690	4570	4905	4630	116	1440	500	3550	5	1	23204903	1125	29.75	0.98	12	0.18	163.00	4942.00	7360	20230623	-34.10	3950	20240419	22.78	5530	-12.30	20240110	3950	22.78	20240419	7360	-34.10	20230623	3950	22.78	20240419	4.39	N	126880	500	116 억	383547	N	N	70	N	N
34	20240527	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	80	2	1.69	3513105665	727557	142.22	4850	5000	4725	6140	3315	4730	4828.65	1.99	-108475	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1116	29.51	0.97	12	3.14	163.00	4942.00	7360	20230623	-34.65	3950	20240419	21.77	5530	-13.02	20240110	3950	21.77	20240419	7360	-34.65	20230623	3950	21.77	20240419	4.46	N	126880	500	116 억	461207	N	N	70	N	N
35	20240527	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	55	2	1.16	3407103885	705512	137.91	4850	5000	4725	6140	3315	4730	4829.26	1.99	-109963	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1110	29.36	0.97	12	3.04	163.00	4942.00	7360	20230623	-34.99	3950	20240419	21.14	5530	-13.47	20240110	3950	21.14	20240419	7360	-34.99	20230623	3950	21.14	20240419	4.46	N	126880	500	116 억	461207	N	N	36	N	N
36	20240527	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	115	2	2.43	3115694695	644887	126.06	4850	5000	4725	6140	3315	4730	4831.38	1.99	-107542	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1124	29.72	0.98	12	2.78	163.00	4942.00	7360	20230623	-34.17	3950	20240419	22.66	5530	-12.39	20240110	3950	22.66	20240419	7360	-34.17	20230623	3950	22.66	20240419	4.46	N	126880	500	116 억	461207	N	N	36	N	N
37	20240527	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	100	2	2.11	2929538825	606359	118.53	4850	5000	4725	6140	3315	4730	4831.36	1.99	-97140	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1121	29.63	0.98	12	2.61	163.00	4942.00	7360	20230623	-34.38	3950	20240419	22.28	5530	-12.66	20240110	3950	22.28	20240419	7360	-34.38	20230623	3950	22.28	20240419	4.46	N	126880	500	116 억	461207	N	N	36	N	N
38	20240527	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	55	2	1.16	2785600310	576479	112.69	4850	5000	4725	6140	3315	4730	4832.09	1.99	-95299	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1110	29.36	0.97	12	2.48	163.00	4942.00	7360	20230623	-34.99	3950	20240419	21.14	5530	-13.47	20240110	3950	21.14	20240419	7360	-34.99	20230623	3950	21.14	20240419	4.46	N	126880	500	116 억	461207	N	N	36	N	N
39	20240527	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	90	2	1.90	2492270005	515536	100.78	4850	5000	4725	6140	3315	4730	4834.33	1.99	-82400	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1118	29.57	0.98	12	2.22	163.00	4942.00	7360	20230623	-34.51	3950	20240419	22.03	5530	-12.84	20240110	3950	22.03	20240419	7360	-34.51	20230623	3950	22.03	20240419	4.46	N	126880	500	116 억	461207	N	N	36	N	N
40	20240527	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	40	2	0.85	1968922740	406757	79.51	4850	5000	4725	6140	3315	4730	4840.54	1.99	-64275	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1107	29.26	0.97	12	1.75	163.00	4942.00	7360	20230623	-35.19	3950	20240419	20.76	5530	-13.74	20240110	3950	20.76	20240419	7360	-35.19	20230623	3950	20.76	20240419	4.46	N	126880	500	116 억	461207	N	N	36	N	N
41	20240527	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	125	2	2.64	969462460	198586	38.82	4850	5000	4805	6140	3315	4730	4881.83	1.99	-33862	4970	4850	4750	4630	4530	4800	4580	116	1410	500	3500	5	1	23204903	1127	29.79	0.98	12	0.86	163.00	4942.00	7360	20230623	-34.04	3950	20240419	22.91	5530	-12.21	20240110	3950	22.91	20240419	7360	-34.04	20230623	3950	22.91	20240419	4.46	N	126880	500	116 억	461207	N	N	36	N	N
42	20240524	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-145	5	-2.97	2372733805	499261	27.42	4800	4870	4650	6330	3415	4875	4752.46	1.84	20199	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1098	29.02	0.96	12	2.15	163.00	4942.00	7360	20230623	-35.73	3950	20240419	19.75	5530	-14.47	20240110	3950	19.75	20240419	7360	-35.73	20230623	3950	19.75	20240419	4.87	N	126880	500	116 억	427142	N	N	36	N	N
43	20240524	150745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-120	5	-2.46	2181379255	458830	25.20	4800	4870	4650	6330	3415	4875	4754.15	1.84	17090	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1103	29.17	0.96	12	1.98	163.00	4942.00	7360	20230623	-35.39	3950	20240419	20.38	5530	-14.01	20240110	3950	20.38	20240419	7360	-35.39	20230623	3950	20.38	20240419	4.87	N	126880	500	116 억	427142	N	N	83	N	N
44	20240524	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-100	5	-2.05	1943046550	408804	22.45	4800	4870	4650	6330	3415	4875	4752.92	1.84	26703	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1108	29.29	0.97	12	1.76	163.00	4942.00	7360	20230623	-35.12	3950	20240419	20.89	5530	-13.65	20240110	3950	20.89	20240419	7360	-35.12	20230623	3950	20.89	20240419	4.87	N	126880	500	116 억	427142	N	N	83	N	N
45	20240524	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-80	5	-1.64	1795174710	377903	20.75	4800	4870	4650	6330	3415	4875	4750.27	1.84	28112	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1113	29.42	0.97	12	1.63	163.00	4942.00	7360	20230623	-34.85	3950	20240419	21.39	5530	-13.29	20240110	3950	21.39	20240419	7360	-34.85	20230623	3950	21.39	20240419	4.87	N	126880	500	116 억	427142	N	N	83	N	N
46	20240524	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-100	5	-2.05	1510904730	318705	17.50	4800	4825	4650	6330	3415	4875	4740.65	1.84	19471	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1108	29.29	0.97	12	1.37	163.00	4942.00	7360	20230623	-35.12	3950	20240419	20.89	5530	-13.65	20240110	3950	20.89	20240419	7360	-35.12	20230623	3950	20.89	20240419	4.87	N	126880	500	116 억	427142	N	N	83	N	N
47	20240524	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	-110	5	-2.26	1387641450	292786	16.08	4800	4825	4650	6330	3415	4875	4739.32	1.84	22156	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1106	29.23	0.96	12	1.26	163.00	4942.00	7360	20230623	-35.26	3950	20240419	20.63	5530	-13.83	20240110	3950	20.63	20240419	7360	-35.26	20230623	3950	20.63	20240419	4.87	N	126880	500	116 억	427142	N	N	83	N	N
48	20240524	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-130	5	-2.67	1116914310	236107	12.97	4800	4825	4650	6330	3415	4875	4730.38	1.84	25842	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1101	29.11	0.96	12	1.02	163.00	4942.00	7360	20230623	-35.53	3950	20240419	20.13	5530	-14.20	20240110	3950	20.13	20240419	7360	-35.53	20230623	3950	20.13	20240419	4.87	N	126880	500	116 억	427142	N	N	83	N	N
49	20240524	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4705	-170	5	-3.49	277618545	58475	3.21	4800	4825	4680	6330	3415	4875	4747.07	1.84	-1184	5171	5022	4786	4637	4401	5097	4712	116	1455	500	3600	5	1	23204903	1092	28.87	0.95	12	0.25	163.00	4942.00	7360	20230623	-36.07	3950	20240419	19.11	5530	-14.92	20240110	3950	19.11	20240419	7360	-36.07	20230623	3950	19.11	20240419	4.87	N	126880	500	116 억	427142	N	N	83	N	N
50	20240523	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	175	2	3.72	8564886150	1796966	18.63	4685	4935	4550	6110	3290	4700	4765.89	1.68	81225	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1131	29.91	0.99	12	7.74	163.00	4942.00	7360	20230623	-33.76	3950	20240419	23.42	5530	-11.84	20240110	3950	23.42	20240419	7360	-33.76	20230623	3950	23.42	20240419	4.93	N	126880	500	116 억	389125	N	N	83	N	N
51	20240523	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	80	2	1.70	7666756350	1611695	16.71	4685	4935	4550	6110	3290	4700	4757.03	1.68	109843	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1109	29.33	0.97	12	6.95	163.00	4942.00	7360	20230623	-35.05	3950	20240419	21.01	5530	-13.56	20240110	3950	21.01	20240419	7360	-35.05	20230623	3950	21.01	20240419	4.93	N	126880	500	116 억	389125	N	N	48	N	N
52	20240523	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	145	2	3.09	7081602905	1489173	15.44	4685	4935	4550	6110	3290	4700	4755.48	1.68	86572	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1124	29.72	0.98	12	6.42	163.00	4942.00	7360	20230623	-34.17	3950	20240419	22.66	5530	-12.39	20240110	3950	22.66	20240419	7360	-34.17	20230623	3950	22.66	20240419	4.93	N	126880	500	116 억	389125	N	N	48	N	N
53	20240523	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	140	2	2.98	5012677760	1062142	11.01	4685	4845	4550	6110	3290	4700	4719.45	1.68	105646	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1123	29.69	0.98	12	4.58	163.00	4942.00	7360	20230623	-34.24	3950	20240419	22.53	5530	-12.48	20240110	3950	22.53	20240419	7360	-34.24	20230623	3950	22.53	20240419	4.93	N	126880	500	116 억	389125	N	N	48	N	N
54	20240523	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	0	3	0.00	4395950655	933202	9.67	4685	4835	4550	6110	3290	4700	4710.64	1.68	120131	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1091	28.83	0.95	12	4.02	163.00	4942.00	7360	20230623	-36.14	3950	20240419	18.99	5530	-15.01	20240110	3950	18.99	20240419	7360	-36.14	20230623	3950	18.99	20240419	4.93	N	126880	500	116 억	389125	N	N	48	N	N
55	20240523	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	-10	5	-0.21	4098492350	869659	9.02	4685	4835	4550	6110	3290	4700	4712.79	1.68	95962	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1088	28.77	0.95	12	3.75	163.00	4942.00	7360	20230623	-36.28	3950	20240419	18.73	5530	-15.19	20240110	3950	18.73	20240419	7360	-36.28	20230623	3950	18.73	20240419	4.93	N	126880	500	116 억	389125	N	N	48	N	N
56	20240523	100745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	25	2	0.53	2426666605	519571	5.39	4685	4745	4550	6110	3290	4700	4670.39	1.68	55501	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1096	28.99	0.96	12	2.24	163.00	4942.00	7360	20230623	-35.80	3950	20240419	19.62	5530	-14.56	20240110	3950	19.62	20240419	7360	-35.80	20230623	3950	19.62	20240419	4.93	N	126880	500	116 억	389125	N	N	48	N	N
57	20240523	090748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	-105	5	-2.23	890250555	191237	1.98	4685	4730	4595	6110	3290	4700	4654.70	1.68	11670	5646	5172	4626	4152	3606	5410	4390	116	1410	500	3470	5	1	23204903	1066	28.19	0.93	12	0.82	163.00	4942.00	7360	20230623	-37.57	3950	20240419	16.33	5530	-16.91	20240110	3950	16.33	20240419	7360	-37.57	20230623	3950	16.33	20240419	4.93	N	126880	500	116 억	389125	N	N	48	N	N
58	20240522	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	585	2	14.22	45458871970	9565369	13354.98	4080	5100	4080	5340	2885	4115	4752.51	1.94	-46644	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	1091	28.83	0.95	12	41.22	163.00	4942.00	7360	20230623	-36.14	3950	20240419	18.99	5530	-15.01	20240110	3950	18.99	20240419	7360	-36.14	20230623	3950	18.99	20240419	4.98	N	126880	500	116 억	449119	N	N	48	N	N
59	20240522	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	535	2	13.00	43821453885	9215378	12866.33	4080	5100	4080	5340	2885	4115	4755.25	1.94	-62822	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	1079	28.53	0.94	12	39.71	163.00	4942.00	7360	20230623	-36.82	3950	20240419	17.72	5530	-15.91	20240110	3950	17.72	20240419	7360	-36.82	20230623	3950	17.72	20240419	4.98	N	126880	500	116 억	449119	N	N	22	N	N
60	20240522	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	605	2	14.70	25048840025	5379044	7510.11	4080	4900	4080	5340	2885	4115	4656.75	1.94	-68478	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	1095	28.96	0.96	12	23.18	163.00	4942.00	7360	20230623	-35.87	3950	20240419	19.49	5530	-14.65	20240110	3950	19.49	20240419	7360	-35.87	20230623	3950	19.49	20240419	4.98	N	126880	500	116 억	449119	N	N	22	N	N
61	20240522	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	535	2	13.00	17676023440	3822268	5336.57	4080	4900	4080	5340	2885	4115	4624.49	1.94	-71089	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	1079	28.53	0.94	12	16.47	163.00	4942.00	7360	20230623	-36.82	3950	20240419	17.72	5530	-15.91	20240110	3950	17.72	20240419	7360	-36.82	20230623	3950	17.72	20240419	4.98	N	126880	500	116 억	449119	N	N	22	N	N
62	20240522	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	305	2	7.41	13192753535	2860815	3994.21	4080	4900	4080	5340	2885	4115	4611.54	1.94	-56144	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	1026	27.12	0.89	12	12.33	163.00	4942.00	7360	20230623	-39.95	3950	20240419	11.90	5530	-20.07	20240110	3950	11.90	20240419	7360	-39.95	20230623	3950	11.90	20240419	4.98	N	126880	500	116 억	449119	N	N	22	N	N
63	20240522	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	425	2	10.33	12454578210	2696428	3764.70	4080	4900	4080	5340	2885	4115	4618.92	1.94	-67935	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	1054	27.85	0.92	12	11.62	163.00	4942.00	7360	20230623	-38.32	3950	20240419	14.94	5530	-17.90	20240110	3950	14.94	20240419	7360	-38.32	20230623	3950	14.94	20240419	4.98	N	126880	500	116 억	449119	N	N	22	N	N
64	20240522	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	485	2	11.79	10599658800	2292875	3201.27	4080	4900	4080	5340	2885	4115	4622.87	1.94	-71033	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	1067	28.22	0.93	12	9.88	163.00	4942.00	7360	20230623	-37.50	3950	20240419	16.46	5530	-16.82	20240110	3950	16.46	20240419	7360	-37.50	20230623	3950	16.46	20240419	4.98	N	126880	500	116 억	449119	N	N	22	N	N
65	20240522	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	35	2	0.85	16519275	3999	5.58	4080	4150	4080	5340	2885	4115	4130.85	1.94	-1589	4241	4177	4121	4057	4001	4150	4030	116	1225	500	3040	5	1	23204903	963	25.46	0.84	12	0.02	163.00	4942.00	7360	20230623	-43.61	3950	20240419	5.06	5530	-24.95	20240110	3950	5.06	20240419	7360	-43.61	20230623	3950	5.06	20240419	4.98	N	126880	500	116 억	449119	N	N	22	N	N
66	20240521	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	-55	5	-1.32	293913975	71597	109.23	4145	4185	4065	5420	2920	4170	4105.11	1.90	8341	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	955	25.25	0.83	12	0.31	163.00	4942.00	7360	20230623	-44.09	3950	20240419	4.18	5530	-25.59	20240110	3950	4.18	20240419	7360	-44.09	20230623	3950	4.18	20240419	5.05	N	126880	500	116 억	440780	N	N	22	N	N
67	20240521	150740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-50	5	-1.20	285375175	69520	106.06	4145	4185	4065	5420	2920	4170	4104.94	1.90	8551	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	956	25.28	0.83	12	0.30	163.00	4942.00	7360	20230623	-44.02	3950	20240419	4.30	5530	-25.50	20240110	3950	4.30	20240419	7360	-44.02	20230623	3950	4.30	20240419	5.05	N	126880	500	116 억	440780	N	N	76	N	N
68	20240521	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-70	5	-1.68	239189445	58219	88.82	4145	4185	4070	5420	2920	4170	4108.44	1.90	5899	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	951	25.15	0.83	12	0.25	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	5.05	N	126880	500	116 억	440780	N	N	76	N	N
69	20240521	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-70	5	-1.68	182635630	44382	67.71	4145	4185	4085	5420	2920	4170	4115.08	1.90	4123	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	951	25.15	0.83	12	0.19	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	5.05	N	126880	500	116 억	440780	N	N	76	N	N
70	20240521	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-70	5	-1.68	165978740	40322	61.51	4145	4185	4085	5420	2920	4170	4116.33	1.90	4536	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	951	25.15	0.83	12	0.17	163.00	4942.00	7360	20230623	-44.29	3950	20240419	3.80	5530	-25.86	20240110	3950	3.80	20240419	7360	-44.29	20230623	3950	3.80	20240419	5.05	N	126880	500	116 억	440780	N	N	76	N	N
71	20240521	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	-45	5	-1.08	123212535	29888	45.60	4145	4185	4095	5420	2920	4170	4122.48	1.90	4610	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	957	25.31	0.83	12	0.13	163.00	4942.00	7360	20230623	-43.95	3950	20240419	4.43	5530	-25.41	20240110	3950	4.43	20240419	7360	-43.95	20230623	3950	4.43	20240419	5.05	N	126880	500	116 억	440780	N	N	76	N	N
72	20240521	100739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	0	3	0.00	40857230	9848	15.02	4145	4185	4130	5420	2920	4170	4148.78	1.90	-267	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	968	25.58	0.84	12	0.04	163.00	4942.00	7360	20230623	-43.34	3950	20240419	5.57	5530	-24.59	20240110	3950	5.57	20240419	7360	-43.34	20230623	3950	5.57	20240419	5.05	N	126880	500	116 억	440780	N	N	76	N	N
73	20240521	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-5	5	-0.12	10357375	2496	3.81	4145	4185	4145	5420	2920	4170	4149.59	1.90	-176	4270	4220	4190	4140	4110	4205	4125	116	1250	500	3080	5	1	23204903	966	25.55	0.84	12	0.01	163.00	4942.00	7360	20230623	-43.41	3950	20240419	5.44	5530	-24.68	20240110	3950	5.44	20240419	7360	-43.41	20230623	3950	5.44	20240419	5.05	N	126880	500	116 억	440780	N	N	76	N	N
74	20240517	160740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-90	5	-2.08	273661565	64691	76.89	4300	4315	4200	5630	3035	4335	4230.28	1.91	2146	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	985	26.04	0.86	12	0.28	163.00	4942.00	7360	20230623	-42.32	3950	20240419	7.47	5530	-23.24	20240110	3950	7.47	20240419	7360	-42.32	20230623	3950	7.47	20240419	4.98	N	126880	500	116 억	444321	N	N	109	N	N
75	20240517	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-90	5	-2.08	269257220	63652	75.65	4300	4315	4200	5630	3035	4335	4230.15	1.91	2464	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	985	26.04	0.86	12	0.27	163.00	4942.00	7360	20230623	-42.32	3950	20240419	7.47	5530	-23.24	20240110	3950	7.47	20240419	7360	-42.32	20230623	3950	7.47	20240419	4.98	N	126880	500	116 억	444321	N	N	69	N	N
76	20240517	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-115	5	-2.65	237159395	56072	66.65	4300	4315	4200	5630	3035	4335	4229.55	1.91	3189	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	979	25.89	0.85	12	0.24	163.00	4942.00	7360	20230623	-42.66	3950	20240419	6.84	5530	-23.69	20240110	3950	6.84	20240419	7360	-42.66	20230623	3950	6.84	20240419	4.98	N	126880	500	116 억	444321	N	N	69	N	N
77	20240517	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	-105	5	-2.42	199745595	47207	56.11	4300	4315	4200	5630	3035	4335	4231.27	1.91	4364	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	982	25.95	0.86	12	0.20	163.00	4942.00	7360	20230623	-42.53	3950	20240419	7.09	5530	-23.51	20240110	3950	7.09	20240419	7360	-42.53	20230623	3950	7.09	20240419	4.98	N	126880	500	116 억	444321	N	N	69	N	N
78	20240517	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-100	5	-2.31	195471285	46197	54.91	4300	4315	4200	5630	3035	4335	4231.25	1.91	5011	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	983	25.98	0.86	12	0.20	163.00	4942.00	7360	20230623	-42.46	3950	20240419	7.22	5530	-23.42	20240110	3950	7.22	20240419	7360	-42.46	20230623	3950	7.22	20240419	4.98	N	126880	500	116 억	444321	N	N	69	N	N
79	20240517	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-90	5	-2.08	130566535	30817	36.63	4300	4315	4215	5630	3035	4335	4236.83	1.91	6921	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	985	26.04	0.86	12	0.13	163.00	4942.00	7360	20230623	-42.32	3950	20240419	7.47	5530	-23.24	20240110	3950	7.47	20240419	7360	-42.32	20230623	3950	7.47	20240419	4.98	N	126880	500	116 억	444321	N	N	69	N	N
80	20240517	100728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-85	5	-1.96	106415350	25118	29.85	4300	4315	4215	5630	3035	4335	4236.62	1.91	7212	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	986	26.07	0.86	12	0.11	163.00	4942.00	7360	20230623	-42.26	3950	20240419	7.59	5530	-23.15	20240110	3950	7.59	20240419	7360	-42.26	20230623	3950	7.59	20240419	4.98	N	126880	500	116 억	444321	N	N	69	N	N
81	20240517	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-85	5	-1.96	5292020	1234	1.47	4300	4315	4230	5630	3035	4335	4288.51	1.91	-539	4505	4420	4310	4225	4115	4462	4267	116	1295	500	3200	5	1	23204903	986	26.07	0.86	12	0.01	163.00	4942.00	7360	20230623	-42.26	3950	20240419	7.59	5530	-23.15	20240110	3950	7.59	20240419	7360	-42.26	20230623	3950	7.59	20240419	4.98	N	126880	500	116 억	444321	N	N	69	N	N
82	20240516	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	100	2	2.36	361980580	84131	346.75	4235	4395	4200	5500	2965	4235	4302.58	1.89	5318	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	1006	26.60	0.88	12	0.36	163.00	4942.00	7360	20230623	-41.10	3950	20240419	9.75	5530	-21.61	20240110	3950	9.75	20240419	7360	-41.10	20230623	3950	9.75	20240419	5.02	N	126880	500	116 억	438965	N	N	69	N	N
83	20240516	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	85	2	2.01	346054785	80443	331.55	4235	4395	4200	5500	2965	4235	4301.86	1.89	5575	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	1002	26.50	0.87	12	0.35	163.00	4942.00	7360	20230623	-41.30	3950	20240419	9.37	5530	-21.88	20240110	3950	9.37	20240419	7360	-41.30	20230623	3950	9.37	20240419	5.02	N	126880	500	116 억	438965	N	N	54	N	N
84	20240516	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	75	2	1.77	316646040	73611	303.39	4235	4395	4200	5500	2965	4235	4301.61	1.89	3057	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	1000	26.44	0.87	12	0.32	163.00	4942.00	7360	20230623	-41.44	3950	20240419	9.11	5530	-22.06	20240110	3950	9.11	20240419	7360	-41.44	20230623	3950	9.11	20240419	5.02	N	126880	500	116 억	438965	N	N	54	N	N
85	20240516	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	145	2	3.42	302216270	70287	289.69	4235	4395	4200	5500	2965	4235	4299.75	1.89	3364	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	1016	26.87	0.89	12	0.30	163.00	4942.00	7360	20230623	-40.49	3950	20240419	10.89	5530	-20.80	20240110	3950	10.89	20240419	7360	-40.49	20230623	3950	10.89	20240419	5.02	N	126880	500	116 억	438965	N	N	54	N	N
86	20240516	120724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	60	2	1.42	144008125	34002	140.14	4235	4295	4200	5500	2965	4235	4235.28	1.89	2710	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	997	26.35	0.87	12	0.15	163.00	4942.00	7360	20230623	-41.64	3950	20240419	8.73	5530	-22.33	20240110	3950	8.73	20240419	7360	-41.64	20230623	3950	8.73	20240419	5.02	N	126880	500	116 억	438965	N	N	54	N	N
87	20240516	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	20	2	0.47	119086065	28172	116.11	4235	4260	4200	5500	2965	4235	4227.11	1.89	1577	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	987	26.10	0.86	12	0.12	163.00	4942.00	7360	20230623	-42.19	3950	20240419	7.72	5530	-23.06	20240110	3950	7.72	20240419	7360	-42.19	20230623	3950	7.72	20240419	5.02	N	126880	500	116 억	438965	N	N	54	N	N
88	20240516	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	-5	5	-0.12	48638235	11518	47.47	4235	4260	4200	5500	2965	4235	4222.80	1.89	1362	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	982	25.95	0.86	12	0.05	163.00	4942.00	7360	20230623	-42.53	3950	20240419	7.09	5530	-23.51	20240110	3950	7.09	20240419	7360	-42.53	20230623	3950	7.09	20240419	5.02	N	126880	500	116 억	438965	N	N	54	N	N
89	20240516	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	20	2	0.47	4029265	950	3.92	4235	4260	4235	5500	2965	4235	4241.33	1.89	930	4301	4267	4226	4192	4151	4285	4210	116	1265	500	3130	5	1	23204903	987	26.10	0.86	12	0.00	163.00	4942.00	7360	20230623	-42.19	3950	20240419	7.72	5530	-23.06	20240110	3950	7.72	20240419	7360	-42.19	20230623	3950	7.72	20240419	5.02	N	126880	500	116 억	438965	N	N	54	N	N
90	20240514	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	20	2	0.47	94370195	22357	70.67	4185	4260	4185	5470	2955	4215	4220.92	1.87	4144	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	983	25.98	0.86	12	0.10	163.00	4942.00	7360	20230623	-42.46	3950	20240419	7.22	5530	-23.42	20240110	3950	7.22	20240419	7360	-42.46	20230623	3950	7.22	20240419	5.01	N	126880	500	116 억	434813	N	N	54	N	N
91	20240514	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	20	2	0.47	89710145	21255	67.18	4185	4260	4185	5470	2955	4215	4220.66	1.87	3455	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	983	25.98	0.86	12	0.09	163.00	4942.00	7360	20230623	-42.46	3950	20240419	7.22	5530	-23.42	20240110	3950	7.22	20240419	7360	-42.46	20230623	3950	7.22	20240419	5.01	N	126880	500	116 억	434813	N	N	41	N	N
92	20240514	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	20	2	0.47	81651925	19344	61.14	4185	4260	4185	5470	2955	4215	4221.05	1.87	3308	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	983	25.98	0.86	12	0.08	163.00	4942.00	7360	20230623	-42.46	3950	20240419	7.22	5530	-23.42	20240110	3950	7.22	20240419	7360	-42.46	20230623	3950	7.22	20240419	5.01	N	126880	500	116 억	434813	N	N	41	N	N
93	20240514	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-5	5	-0.12	63442305	15025	47.49	4185	4260	4185	5470	2955	4215	4222.45	1.87	2985	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	977	25.83	0.85	12	0.06	163.00	4942.00	7360	20230623	-42.80	3950	20240419	6.58	5530	-23.87	20240110	3950	6.58	20240419	7360	-42.80	20230623	3950	6.58	20240419	5.01	N	126880	500	116 억	434813	N	N	41	N	N
94	20240514	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	10	2	0.24	53538360	12672	40.05	4185	4260	4185	5470	2955	4215	4224.93	1.87	3047	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	980	25.92	0.85	12	0.05	163.00	4942.00	7360	20230623	-42.60	3950	20240419	6.96	5530	-23.60	20240110	3950	6.96	20240419	7360	-42.60	20230623	3950	6.96	20240419	5.01	N	126880	500	116 억	434813	N	N	41	N	N
95	20240514	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	20	2	0.47	44866655	10621	33.57	4185	4260	4185	5470	2955	4215	4224.33	1.87	3053	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	983	25.98	0.86	12	0.05	163.00	4942.00	7360	20230623	-42.46	3950	20240419	7.22	5530	-23.42	20240110	3950	7.22	20240419	7360	-42.46	20230623	3950	7.22	20240419	5.01	N	126880	500	116 억	434813	N	N	41	N	N
96	20240514	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	5	2	0.12	31822345	7535	23.82	4185	4260	4185	5470	2955	4215	4223.27	1.87	3138	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	979	25.89	0.85	12	0.03	163.00	4942.00	7360	20230623	-42.66	3950	20240419	6.84	5530	-23.69	20240110	3950	6.84	20240419	7360	-42.66	20230623	3950	6.84	20240419	5.01	N	126880	500	116 억	434813	N	N	41	N	N
97	20240514	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	10	2	0.24	7491170	1784	5.64	4185	4230	4185	5470	2955	4215	4199.09	1.87	104	4348	4281	4248	4181	4148	4265	4165	116	1255	500	3110	5	1	23204903	980	25.92	0.85	12	0.01	163.00	4942.00	7360	20230623	-42.60	3950	20240419	6.96	5530	-23.60	20240110	3950	6.96	20240419	7360	-42.60	20230623	3950	6.96	20240419	5.01	N	126880	500	116 억	434813	N	N	41	N	N
98	20240513	160731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4215	-100	5	-2.32	130034655	30603	83.03	4280	4315	4215	5600	3025	4315	4249.31	1.88	-4584	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	978	25.86	0.85	12	0.13	163.00	4942.00	7360	20230623	-42.73	3950	20240419	6.71	5530	-23.78	20240110	3950	6.71	20240419	7360	-42.73	20230623	3950	6.71	20240419	5.01	N	126880	500	116 억	435322	N	N	41	N	N
99	20240513	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-95	5	-2.20	106670760	25068	68.01	4280	4315	4220	5600	3025	4315	4255.26	1.88	-3881	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	979	25.89	0.85	12	0.11	163.00	4942.00	7360	20230623	-42.66	3950	20240419	6.84	5530	-23.69	20240110	3950	6.84	20240419	7360	-42.66	20230623	3950	6.84	20240419	5.01	N	126880	500	116 억	435322	N	N	66	N	N
100	20240513	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-55	5	-1.27	88833410	20856	56.59	4280	4315	4230	5600	3025	4315	4259.37	1.88	-3112	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	989	26.13	0.86	12	0.09	163.00	4942.00	7360	20230623	-42.12	3950	20240419	7.85	5530	-22.97	20240110	3950	7.85	20240419	7360	-42.12	20230623	3950	7.85	20240419	5.01	N	126880	500	116 억	435322	N	N	66	N	N
101	20240513	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-65	5	-1.51	84291185	19786	53.68	4280	4315	4230	5600	3025	4315	4260.14	1.88	-2699	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	986	26.07	0.86	12	0.09	163.00	4942.00	7360	20230623	-42.26	3950	20240419	7.59	5530	-23.15	20240110	3950	7.59	20240419	7360	-42.26	20230623	3950	7.59	20240419	5.01	N	126880	500	116 억	435322	N	N	66	N	N
102	20240513	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-70	5	-1.62	75719735	17765	48.20	4280	4315	4230	5600	3025	4315	4262.30	1.88	-2146	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	985	26.04	0.86	12	0.08	163.00	4942.00	7360	20230623	-42.32	3950	20240419	7.47	5530	-23.24	20240110	3950	7.47	20240419	7360	-42.32	20230623	3950	7.47	20240419	5.01	N	126880	500	116 억	435322	N	N	66	N	N
103	20240513	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-80	5	-1.85	66800815	15661	42.49	4280	4315	4230	5600	3025	4315	4265.42	1.88	-3008	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	983	25.98	0.86	12	0.07	163.00	4942.00	7360	20230623	-42.46	3950	20240419	7.22	5530	-23.42	20240110	3950	7.22	20240419	7360	-42.46	20230623	3950	7.22	20240419	5.01	N	126880	500	116 억	435322	N	N	66	N	N
104	20240513	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-45	5	-1.04	39925515	9335	25.33	4280	4315	4265	5600	3025	4315	4276.97	1.88	-767	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	991	26.20	0.86	12	0.04	163.00	4942.00	7360	20230623	-41.98	3950	20240419	8.10	5530	-22.78	20240110	3950	8.10	20240419	7360	-41.98	20230623	3950	8.10	20240419	5.01	N	126880	500	116 억	435322	N	N	66	N	N
105	20240513	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-30	5	-0.70	24718605	5786	15.70	4280	4285	4265	5600	3025	4315	4272.14	1.88	-715	4375	4345	4300	4270	4225	4360	4285	116	1285	500	3190	5	1	23204903	994	26.29	0.87	12	0.02	163.00	4942.00	7360	20230623	-41.78	3950	20240419	8.48	5530	-22.51	20240110	3950	8.48	20240419	7360	-41.78	20230623	3950	8.48	20240419	5.01	N	126880	500	116 억	435322	N	N	66	N	N
106	20240510	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	5	2	0.12	157216375	36617	81.56	4310	4330	4255	5600	3020	4310	4293.52	1.89	-3534	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	1001	26.47	0.87	12	0.16	163.00	4942.00	7360	20230623	-41.37	3950	20240419	9.24	5530	-21.97	20240110	3950	9.24	20240419	7360	-41.37	20230623	3950	9.24	20240419	5.02	N	126880	500	116 억	438844	N	N	66	N	N
107	20240510	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-35	5	-0.81	148782845	34649	77.18	4310	4330	4255	5600	3020	4310	4294.00	1.89	-4462	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	992	26.23	0.87	12	0.15	163.00	4942.00	7360	20230623	-41.92	3950	20240419	8.23	5530	-22.69	20240110	3950	8.23	20240419	7360	-41.92	20230623	3950	8.23	20240419	5.02	N	126880	500	116 억	438844	N	N	6	N	N
108	20240510	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-10	5	-0.23	132430535	30829	68.67	4310	4330	4255	5600	3020	4310	4295.65	1.89	-5378	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	998	26.38	0.87	12	0.13	163.00	4942.00	7360	20230623	-41.58	3950	20240419	8.86	5530	-22.24	20240110	3950	8.86	20240419	7360	-41.58	20230623	3950	8.86	20240419	5.02	N	126880	500	116 억	438844	N	N	6	N	N
109	20240510	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-10	5	-0.23	127141920	29599	65.93	4310	4330	4255	5600	3020	4310	4295.48	1.89	-5186	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	998	26.38	0.87	12	0.13	163.00	4942.00	7360	20230623	-41.58	3950	20240419	8.86	5530	-22.24	20240110	3950	8.86	20240419	7360	-41.58	20230623	3950	8.86	20240419	5.02	N	126880	500	116 억	438844	N	N	6	N	N
110	20240510	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	0	3	0.00	104824500	24395	54.34	4310	4330	4275	5600	3020	4310	4296.97	1.89	-3225	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	1000	26.44	0.87	12	0.11	163.00	4942.00	7360	20230623	-41.44	3950	20240419	9.11	5530	-22.06	20240110	3950	9.11	20240419	7360	-41.44	20230623	3950	9.11	20240419	5.02	N	126880	500	116 억	438844	N	N	6	N	N
111	20240510	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-10	5	-0.23	94680520	22035	49.08	4310	4330	4275	5600	3020	4310	4296.82	1.89	-2728	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	998	26.38	0.87	12	0.09	163.00	4942.00	7360	20230623	-41.58	3950	20240419	8.86	5530	-22.24	20240110	3950	8.86	20240419	7360	-41.58	20230623	3950	8.86	20240419	5.02	N	126880	500	116 억	438844	N	N	6	N	N
112	20240510	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-10	5	-0.23	65768955	15297	34.07	4310	4330	4280	5600	3020	4310	4299.47	1.89	-2910	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	998	26.38	0.87	12	0.07	163.00	4942.00	7360	20230623	-41.58	3950	20240419	8.86	5530	-22.24	20240110	3950	8.86	20240419	7360	-41.58	20230623	3950	8.86	20240419	5.02	N	126880	500	116 억	438844	N	N	6	N	N
113	20240510	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-5	5	-0.12	4244310	986	2.20	4310	4310	4300	5600	3020	4310	4304.57	1.89	-590	4456	4382	4331	4257	4206	4357	4232	116	1290	500	3180	5	1	23204903	999	26.41	0.87	12	0.00	163.00	4942.00	7360	20230623	-41.51	3950	20240419	8.99	5530	-22.15	20240110	3950	8.99	20240419	7360	-41.51	20230623	3950	8.99	20240419	5.02	N	126880	500	116 억	438844	N	N	6	N	N
114	20240509	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-40	5	-0.92	194543780	44894	95.18	4325	4405	4280	5650	3045	4350	4333.40	1.93	-8404	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	1000	26.44	0.87	12	0.19	163.00	4942.00	7360	20230623	-41.44	3950	20240419	9.11	5530	-22.06	20240110	3950	9.11	20240419	7360	-41.44	20230623	3950	9.11	20240419	5.04	N	126880	500	116 억	448376	N	N	6	N	N
115	20240509	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-55	5	-1.26	178566185	41172	87.29	4325	4405	4280	5650	3045	4350	4337.08	1.93	-6234	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	997	26.35	0.87	12	0.18	163.00	4942.00	7360	20230623	-41.64	3950	20240419	8.73	5530	-22.33	20240110	3950	8.73	20240419	7360	-41.64	20230623	3950	8.73	20240419	5.04	N	126880	500	116 억	448376	N	N	39	N	N
116	20240509	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-70	5	-1.61	166750810	38421	81.46	4325	4405	4280	5650	3045	4350	4340.10	1.93	-5543	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	993	26.26	0.87	12	0.17	163.00	4942.00	7360	20230623	-41.85	3950	20240419	8.35	5530	-22.60	20240110	3950	8.35	20240419	7360	-41.85	20230623	3950	8.35	20240419	5.04	N	126880	500	116 억	448376	N	N	39	N	N
117	20240509	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-30	5	-0.69	154869045	35653	75.59	4325	4405	4285	5650	3045	4350	4343.79	1.93	-4549	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	1002	26.50	0.87	12	0.15	163.00	4942.00	7360	20230623	-41.30	3950	20240419	9.37	5530	-21.88	20240110	3950	9.37	20240419	7360	-41.30	20230623	3950	9.37	20240419	5.04	N	126880	500	116 억	448376	N	N	39	N	N
118	20240509	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-40	5	-0.92	133263560	30624	64.93	4325	4405	4290	5650	3045	4350	4351.61	1.93	-4718	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	1000	26.44	0.87	12	0.13	163.00	4942.00	7360	20230623	-41.44	3950	20240419	9.11	5530	-22.06	20240110	3950	9.11	20240419	7360	-41.44	20230623	3950	9.11	20240419	5.04	N	126880	500	116 억	448376	N	N	39	N	N
119	20240509	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-15	5	-0.34	105512760	24195	51.30	4325	4405	4305	5650	3045	4350	4360.93	1.93	-3731	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	1006	26.60	0.88	12	0.10	163.00	4942.00	7360	20230623	-41.10	3950	20240419	9.75	5530	-21.61	20240110	3950	9.75	20240419	7360	-41.10	20230623	3950	9.75	20240419	5.04	N	126880	500	116 억	448376	N	N	39	N	N
120	20240509	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	5	2	0.11	76426210	17506	37.12	4325	4405	4305	5650	3045	4350	4365.72	1.93	-830	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	1011	26.72	0.88	12	0.08	163.00	4942.00	7360	20230623	-40.83	3950	20240419	10.25	5530	-21.25	20240110	3950	10.25	20240419	7360	-40.83	20230623	3950	10.25	20240419	5.04	N	126880	500	116 억	448376	N	N	39	N	N
121	20240509	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	45	2	1.03	15078930	3455	7.33	4325	4400	4305	5650	3045	4350	4364.38	1.93	-988	4436	4392	4326	4282	4216	4415	4305	116	1300	500	3210	5	1	23204903	1020	26.96	0.89	12	0.01	163.00	4942.00	7360	20230623	-40.29	3950	20240419	11.27	5530	-20.52	20240110	3950	11.27	20240419	7360	-40.29	20230623	3950	11.27	20240419	5.04	N	126880	500	116 억	448376	N	N	39	N	N
122	20240508	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	30	2	0.69	197421915	45726	93.44	4265	4370	4260	5610	3025	4320	4317.50	1.91	4900	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	1009	26.69	0.88	12	0.20	163.00	4942.00	7360	20230623	-40.90	3950	20240419	10.13	5530	-21.34	20240110	3950	10.13	20240419	7360	-40.90	20230623	3950	10.13	20240419	5.06	N	126880	500	116 억	443476	N	N	39	N	N
123	20240508	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	25	2	0.58	179780125	41668	85.15	4265	4370	4260	5610	3025	4320	4314.58	1.91	5282	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	1008	26.66	0.88	12	0.18	163.00	4942.00	7360	20230623	-40.96	3950	20240419	10.00	5530	-21.43	20240110	3950	10.00	20240419	7360	-40.96	20230623	3950	10.00	20240419	5.06	N	126880	500	116 억	443476	N	N	15	N	N
124	20240508	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	20	2	0.46	169375395	39270	80.25	4265	4370	4260	5610	3025	4320	4313.10	1.91	4975	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	1007	26.63	0.88	12	0.17	163.00	4942.00	7360	20230623	-41.03	3950	20240419	9.87	5530	-21.52	20240110	3950	9.87	20240419	7360	-41.03	20230623	3950	9.87	20240419	5.06	N	126880	500	116 억	443476	N	N	15	N	N
125	20240508	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	40	2	0.93	160802105	37290	76.20	4265	4370	4260	5610	3025	4320	4312.20	1.91	4648	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	1012	26.75	0.88	12	0.16	163.00	4942.00	7360	20230623	-40.76	3950	20240419	10.38	5530	-21.16	20240110	3950	10.38	20240419	7360	-40.76	20230623	3950	10.38	20240419	5.06	N	126880	500	116 억	443476	N	N	15	N	N
126	20240508	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	45	2	1.04	134074685	31146	63.65	4265	4365	4260	5610	3025	4320	4304.72	1.91	7885	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	1013	26.78	0.88	12	0.13	163.00	4942.00	7360	20230623	-40.69	3950	20240419	10.51	5530	-21.07	20240110	3950	10.51	20240419	7360	-40.69	20230623	3950	10.51	20240419	5.06	N	126880	500	116 억	443476	N	N	15	N	N
127	20240508	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	15	2	0.35	96651525	22524	46.03	4265	4340	4260	5610	3025	4320	4291.05	1.91	9963	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	1006	26.60	0.88	12	0.10	163.00	4942.00	7360	20230623	-41.10	3950	20240419	9.75	5530	-21.61	20240110	3950	9.75	20240419	7360	-41.10	20230623	3950	9.75	20240419	5.06	N	126880	500	116 억	443476	N	N	15	N	N
128	20240508	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-35	5	-0.81	46414105	10843	22.16	4265	4310	4260	5610	3025	4320	4280.56	1.91	2382	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	994	26.29	0.87	12	0.05	163.00	4942.00	7360	20230623	-41.78	3950	20240419	8.48	5530	-22.51	20240110	3950	8.48	20240419	7360	-41.78	20230623	3950	8.48	20240419	5.06	N	126880	500	116 억	443476	N	N	15	N	N
129	20240508	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-40	5	-0.93	17326675	4061	8.30	4265	4295	4260	5610	3025	4320	4266.60	1.91	135	4436	4377	4291	4232	4146	4407	4262	116	1290	500	3190	5	1	23204903	993	26.26	0.87	12	0.02	163.00	4942.00	7360	20230623	-41.85	3950	20240419	8.35	5530	-22.60	20240110	3950	8.35	20240419	7360	-41.85	20230623	3950	8.35	20240419	5.06	N	126880	500	116 억	443476	N	N	15	N	N
130	20240503	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-25	5	-0.58	142934480	33384	82.21	4300	4310	4255	5590	3010	4300	4281.55	1.89	-5709	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	992	26.23	0.87	12	0.14	163.00	4942.00	7360	20230623	-41.92	3950	20240419	8.23	5530	-22.69	20240110	3950	8.23	20240419	7360	-41.92	20230623	3950	8.23	20240419	5.08	N	126880	500	116 억	438653	N	N	22	N	N
131	20240503	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-25	5	-0.58	130495345	30472	75.04	4300	4310	4255	5590	3010	4300	4282.47	1.89	-4969	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	992	26.23	0.87	12	0.13	163.00	4942.00	7360	20230623	-41.92	3950	20240419	8.23	5530	-22.69	20240110	3950	8.23	20240419	7360	-41.92	20230623	3950	8.23	20240419	5.08	N	126880	500	116 억	438653	N	N	0	N	N
132	20240503	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-35	5	-0.81	112254960	26198	64.51	4300	4310	4255	5590	3010	4300	4284.87	1.89	-4394	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	990	26.17	0.86	12	0.11	163.00	4942.00	7360	20230623	-42.05	3950	20240419	7.97	5530	-22.88	20240110	3950	7.97	20240419	7360	-42.05	20230623	3950	7.97	20240419	5.08	N	126880	500	116 억	438653	N	N	0	N	N
133	20240503	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-15	5	-0.35	97656625	22778	56.09	4300	4310	4255	5590	3010	4300	4287.32	1.89	-4459	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	994	26.29	0.87	12	0.10	163.00	4942.00	7360	20230623	-41.78	3950	20240419	8.48	5530	-22.51	20240110	3950	8.48	20240419	7360	-41.78	20230623	3950	8.48	20240419	5.08	N	126880	500	116 억	438653	N	N	0	N	N
134	20240503	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-10	5	-0.23	92513800	21577	53.13	4300	4310	4255	5590	3010	4300	4287.61	1.89	-4459	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	995	26.32	0.87	12	0.09	163.00	4942.00	7360	20230623	-41.71	3950	20240419	8.61	5530	-22.42	20240110	3950	8.61	20240419	7360	-41.71	20230623	3950	8.61	20240419	5.08	N	126880	500	116 억	438653	N	N	0	N	N
135	20240503	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-10	5	-0.23	67476440	15732	38.74	4300	4310	4255	5590	3010	4300	4289.12	1.89	-3472	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	995	26.32	0.87	12	0.07	163.00	4942.00	7360	20230623	-41.71	3950	20240419	8.61	5530	-22.42	20240110	3950	8.61	20240419	7360	-41.71	20230623	3950	8.61	20240419	5.08	N	126880	500	116 억	438653	N	N	0	N	N
136	20240503	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-5	5	-0.12	54669395	12741	31.38	4300	4310	4255	5590	3010	4300	4290.82	1.89	-2287	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	997	26.35	0.87	12	0.05	163.00	4942.00	7360	20230623	-41.64	3950	20240419	8.73	5530	-22.33	20240110	3950	8.73	20240419	7360	-41.64	20230623	3950	8.73	20240419	5.08	N	126880	500	116 억	438653	N	N	0	N	N
137	20240503	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	5	2	0.12	15767960	3663	9.02	4300	4310	4300	5590	3010	4300	4304.66	1.89	-800	4390	4345	4265	4220	4140	4367	4242	116	1290	500	3180	5	1	23204903	999	26.41	0.87	12	0.02	163.00	4942.00	7360	20230623	-41.51	3950	20240419	8.99	5530	-22.15	20240110	3950	8.99	20240419	7360	-41.51	20230623	3950	8.99	20240419	5.08	N	126880	500	116 억	438653	N	N	0	N	N
138	20240502	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	75	2	1.78	171423245	40289	162.69	4185	4310	4185	5490	2960	4225	4254.86	1.90	-1484	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	998	26.38	0.87	12	0.17	163.00	4942.00	7360	20230623	-41.58	3950	20240419	8.86	5530	-22.24	20240110	3950	8.86	20240419	7360	-41.58	20230623	3950	8.86	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N
139	20240502	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	55	2	1.30	160353550	37707	152.27	4185	4310	4185	5490	2960	4225	4252.66	1.90	-1273	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	993	26.26	0.87	12	0.16	163.00	4942.00	7360	20230623	-41.85	3950	20240419	8.35	5530	-22.60	20240110	3950	8.35	20240419	7360	-41.85	20230623	3950	8.35	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N
140	20240502	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	45	2	1.07	108793480	25689	103.74	4185	4270	4185	5490	2960	4225	4235.04	1.90	-1245	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	991	26.20	0.86	12	0.11	163.00	4942.00	7360	20230623	-41.98	3950	20240419	8.10	5530	-22.78	20240110	3950	8.10	20240419	7360	-41.98	20230623	3950	8.10	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N
141	20240502	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	30	2	0.71	82613195	19520	78.82	4185	4270	4185	5490	2960	4225	4232.25	1.90	-1726	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	987	26.10	0.86	12	0.08	163.00	4942.00	7360	20230623	-42.19	3950	20240419	7.72	5530	-23.06	20240110	3950	7.72	20240419	7360	-42.19	20230623	3950	7.72	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N
142	20240502	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	25	2	0.59	62814465	14852	59.97	4185	4270	4185	5490	2960	4225	4229.38	1.90	-1921	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	986	26.07	0.86	12	0.06	163.00	4942.00	7360	20230623	-42.26	3950	20240419	7.59	5530	-23.15	20240110	3950	7.59	20240419	7360	-42.26	20230623	3950	7.59	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N
143	20240502	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	15	2	0.36	49572050	11726	47.35	4185	4270	4185	5490	2960	4225	4227.54	1.90	-1713	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	984	26.01	0.86	12	0.05	163.00	4942.00	7360	20230623	-42.39	3950	20240419	7.34	5530	-23.33	20240110	3950	7.34	20240419	7360	-42.39	20230623	3950	7.34	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N
144	20240502	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	15	2	0.36	27259025	6470	26.13	4185	4250	4185	5490	2960	4225	4213.05	1.90	-1061	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	984	26.01	0.86	12	0.03	163.00	4942.00	7360	20230623	-42.39	3950	20240419	7.34	5530	-23.33	20240110	3950	7.34	20240419	7360	-42.39	20230623	3950	7.34	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N
145	20240502	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-5	5	-0.12	6857200	1636	6.61	4185	4220	4185	5490	2960	4225	4190.38	1.90	-417	4315	4270	4235	4190	4155	4252	4172	116	1265	500	3120	5	1	23204903	979	25.89	0.85	12	0.01	163.00	4942.00	7360	20230623	-42.66	3950	20240419	6.84	5530	-23.69	20240110	3950	6.84	20240419	7360	-42.66	20230623	3950	6.84	20240419	5.11	N	126880	500	116 억	440241	N	N	16	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History