KissMeData/217820/price/prices-20240501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	50	2	1.06	397467585	84169	49.54	4710	4760	4690	6100	3290	4695	4722.23	0.26	-13739	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2252	-57.17	1.31	12	0.18	-83.00	3633.00	15726	20230816	-69.83	4655	20240530	1.93	7300	-35.00	20240215	4655	1.93	20240530	16080	-70.49	20230816	4655	1.93	20240530	0.71	N	217820	500	237 억	122665	N	N	146	N	N
3	20240531	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	45	2	0.96	386959280	81954	48.23	4710	4760	4690	6100	3290	4695	4721.66	0.26	-13167	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2249	-57.11	1.30	12	0.17	-83.00	3633.00	15726	20230816	-69.86	4655	20240530	1.83	7300	-35.07	20240215	4655	1.83	20240530	16080	-70.52	20230816	4655	1.83	20240530	0.71	N	217820	500	237 억	122665	N	N	612	N	N
4	20240531	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	35	2	0.75	351605120	74472	43.83	4710	4760	4690	6100	3290	4695	4721.31	0.26	-11741	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2245	-56.99	1.30	12	0.16	-83.00	3633.00	15726	20230816	-69.92	4655	20240530	1.61	7300	-35.21	20240215	4655	1.61	20240530	16080	-70.58	20230816	4655	1.61	20240530	0.71	N	217820	500	237 억	122665	N	N	612	N	N
5	20240531	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	20	2	0.43	334056665	70755	41.64	4710	4760	4690	6100	3290	4695	4721.32	0.26	-12710	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2237	-56.81	1.30	12	0.15	-83.00	3633.00	15726	20230816	-70.02	4655	20240530	1.29	7300	-35.41	20240215	4655	1.29	20240530	16080	-70.68	20230816	4655	1.29	20240530	0.71	N	217820	500	237 억	122665	N	N	612	N	N
6	20240531	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	55	2	1.17	270291890	57273	33.71	4710	4760	4690	6100	3290	4695	4719.36	0.26	-15577	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2254	-57.23	1.31	12	0.12	-83.00	3633.00	15726	20230816	-69.80	4655	20240530	2.04	7300	-34.93	20240215	4655	2.04	20240530	16080	-70.46	20230816	4655	2.04	20240530	0.71	N	217820	500	237 억	122665	N	N	612	N	N
7	20240531	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	40	2	0.85	235887000	50026	29.44	4710	4750	4690	6100	3290	4695	4715.29	0.26	-15832	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2247	-57.05	1.30	12	0.11	-83.00	3633.00	15726	20230816	-69.89	4655	20240530	1.72	7300	-35.14	20240215	4655	1.72	20240530	16080	-70.55	20230816	4655	1.72	20240530	0.71	N	217820	500	237 억	122665	N	N	612	N	N
8	20240531	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	35	2	0.75	174955880	37143	21.86	4710	4740	4690	6100	3290	4695	4710.33	0.26	-14424	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2245	-56.99	1.30	12	0.08	-83.00	3633.00	15726	20230816	-69.92	4655	20240530	1.61	7300	-35.21	20240215	4655	1.61	20240530	16080	-70.58	20230816	4655	1.61	20240530	0.71	N	217820	500	237 억	122665	N	N	612	N	N
9	20240531	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	30	2	0.64	18957160	4017	2.36	4710	4725	4710	6100	3290	4695	4719.23	0.26	1436	4868	4781	4718	4631	4568	4750	4600	237	1405	500	2910	5	1	47454559	2242	-56.93	1.30	12	0.01	-83.00	3633.00	15726	20230816	-69.95	4655	20240530	1.50	7300	-35.27	20240215	4655	1.50	20240530	16080	-70.62	20230816	4655	1.50	20240530	0.71	N	217820	500	237 억	122665	N	N	612	N	N
10	20240530	161013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4695	-110	5	-2.29	799547775	169430	116.60	4800	4805	4655	6240	3365	4805	4719.10	0.30	-21380	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2228	-56.57	1.29	12	0.36	-83.00	3633.00	15726	20230816	-70.14	4655	20240530	0.86	7300	-35.68	20240215	4655	0.86	20240530	16080	-70.80	20230816	4655	0.86	20240530	0.73	N	217820	500	237 억	143124	N	N	612	N	N
11	20240530	151015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4680	-125	5	-2.60	733995860	155416	106.96	4800	4805	4655	6240	3365	4805	4722.78	0.30	-20320	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2221	-56.39	1.29	12	0.33	-83.00	3633.00	15726	20230816	-70.24	4655	20240530	0.54	7300	-35.89	20240215	4655	0.54	20240530	16080	-70.90	20230816	4655	0.54	20240530	0.73	N	217820	500	237 억	143124	N	N	687	N	N
12	20240530	141014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4685	-120	5	-2.50	659258945	139432	95.96	4800	4805	4670	6240	3365	4805	4728.18	0.30	-20643	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2223	-56.45	1.29	12	0.29	-83.00	3633.00	15726	20230816	-70.21	4670	20240530	0.32	7300	-35.82	20240215	4670	0.32	20240530	16080	-70.86	20230816	4670	0.32	20240530	0.73	N	217820	500	237 억	143124	N	N	687	N	N
13	20240530	131017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4705	-100	5	-2.08	475529285	100284	69.02	4800	4805	4705	6240	3365	4805	4741.83	0.30	-16857	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2233	-56.69	1.30	12	0.21	-83.00	3633.00	15726	20230816	-70.08	4705	20240530	0.00	7300	-35.55	20240215	4705	0.00	20240530	16080	-70.74	20230816	4705	0.00	20240530	0.73	N	217820	500	237 억	143124	N	N	687	N	N
14	20240530	121013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4715	-90	5	-1.87	393998225	82968	57.10	4800	4805	4705	6240	3365	4805	4748.80	0.30	-12277	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2237	-56.81	1.30	12	0.17	-83.00	3633.00	15726	20230816	-70.02	4705	20240530	0.21	7300	-35.41	20240215	4705	0.21	20240530	16080	-70.68	20230816	4705	0.21	20240530	0.73	N	217820	500	237 억	143124	N	N	687	N	N
15	20240530	111015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4735	-70	5	-1.46	332278570	69890	48.10	4800	4805	4705	6240	3365	4805	4754.31	0.30	-9175	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2247	-57.05	1.30	12	0.15	-83.00	3633.00	15726	20230816	-69.89	4705	20240530	0.64	7300	-35.14	20240215	4705	0.64	20240530	16080	-70.55	20230816	4705	0.64	20240530	0.73	N	217820	500	237 억	143124	N	N	687	N	N
16	20240530	101018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4740	-65	5	-1.35	252361250	52972	36.46	4800	4805	4720	6240	3365	4805	4764.05	0.30	-12688	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2249	-57.11	1.30	12	0.11	-83.00	3633.00	15726	20230816	-69.86	4720	20240530	0.42	7300	-35.07	20240215	4720	0.42	20240530	16080	-70.52	20230816	4720	0.42	20240530	0.73	N	217820	500	237 억	143124	N	N	687	N	N
17	20240530	091015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4780	-25	5	-0.52	38001730	7943	5.47	4800	4805	4765	6240	3365	4805	4784.30	0.30	-2969	4935	4870	4830	4765	4725	4850	4745	237	1435	500	2970	5	1	47454559	2268	-57.59	1.32	12	0.02	-83.00	3633.00	15726	20230816	-69.60	4765	20240530	0.31	7300	-34.52	20240215	4765	0.31	20240530	16080	-70.27	20230816	4765	0.31	20240530	0.73	N	217820	500	237 억	143124	N	N	687	N	N
18	20240529	161007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4805	-75	5	-1.54	691889370	143550	115.46	4885	4895	4790	6340	3420	4880	4819.93	0.32	-12235	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2280	-57.89	1.32	12	0.30	-83.00	3633.00	15726	20230816	-69.45	4790	20240529	0.31	7300	-34.18	20240215	4790	0.31	20240529	16080	-70.12	20230816	4790	0.31	20240529	0.78	N	217820	500	237 억	152965	N	N	687	N	N
19	20240529	151006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4825	-55	5	-1.13	635241245	131766	105.99	4885	4895	4790	6340	3420	4880	4820.98	0.32	-8607	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2290	-58.13	1.33	12	0.28	-83.00	3633.00	15726	20230816	-69.32	4790	20240529	0.73	7300	-33.90	20240215	4790	0.73	20240529	16080	-69.99	20230816	4790	0.73	20240529	0.78	N	217820	500	237 억	152965	N	N	103	N	N
20	20240529	141007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4850	-30	5	-0.61	608770780	126283	101.57	4885	4895	4790	6340	3420	4880	4820.69	0.32	-8324	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2302	-58.43	1.33	12	0.27	-83.00	3633.00	15726	20230816	-69.16	4790	20240529	1.25	7300	-33.56	20240215	4790	1.25	20240529	16080	-69.84	20230816	4790	1.25	20240529	0.78	N	217820	500	237 억	152965	N	N	103	N	N
21	20240529	131009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4855	-25	5	-0.51	565556445	117385	94.42	4885	4895	4790	6340	3420	4880	4817.96	0.32	-6029	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2304	-58.49	1.34	12	0.25	-83.00	3633.00	15726	20230816	-69.13	4790	20240529	1.36	7300	-33.49	20240215	4790	1.36	20240529	16080	-69.81	20230816	4790	1.36	20240529	0.78	N	217820	500	237 억	152965	N	N	103	N	N
22	20240529	121009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4840	-40	5	-0.82	497904035	103359	83.14	4885	4895	4790	6340	3420	4880	4817.23	0.32	-5843	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2297	-58.31	1.33	12	0.22	-83.00	3633.00	15726	20230816	-69.22	4790	20240529	1.04	7300	-33.70	20240215	4790	1.04	20240529	16080	-69.90	20230816	4790	1.04	20240529	0.78	N	217820	500	237 억	152965	N	N	103	N	N
23	20240529	111009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4845	-35	5	-0.72	455296335	94554	76.05	4885	4895	4790	6340	3420	4880	4815.20	0.32	-6383	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2299	-58.37	1.33	12	0.20	-83.00	3633.00	15726	20230816	-69.19	4790	20240529	1.15	7300	-33.63	20240215	4790	1.15	20240529	16080	-69.87	20230816	4790	1.15	20240529	0.78	N	217820	500	237 억	152965	N	N	103	N	N
24	20240529	101003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4795	-85	5	-1.74	338380920	70277	56.53	4885	4895	4790	6340	3420	4880	4814.96	0.32	-17824	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2275	-57.77	1.32	12	0.15	-83.00	3633.00	15726	20230816	-69.51	4790	20240529	0.10	7300	-34.32	20240215	4790	0.10	20240529	16080	-70.18	20230816	4790	0.10	20240529	0.78	N	217820	500	237 억	152965	N	N	103	N	N
25	20240529	091003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4830	-50	5	-1.02	72696220	14980	12.05	4885	4895	4825	6340	3420	4880	4852.89	0.32	-9356	4963	4921	4893	4851	4823	4942	4872	237	1460	500	3020	5	1	47454559	2292	-58.19	1.33	12	0.03	-83.00	3633.00	15726	20230816	-69.29	4825	20240529	0.10	7300	-33.84	20240215	4825	0.10	20240529	16080	-69.96	20230816	4825	0.10	20240529	0.78	N	217820	500	237 억	152965	N	N	103	N	N
26	20240528	160959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4880	-40	5	-0.81	602760965	123479	76.61	4875	4935	4865	6390	3445	4920	4881.49	0.36	-17188	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2316	-58.80	1.34	12	0.26	-83.00	3633.00	15726	20230816	-68.97	4865	20240528	0.31	7300	-33.15	20240215	4865	0.31	20240528	16080	-69.65	20230816	4865	0.31	20240528	0.78	N	217820	500	237 억	168692	N	N	103	N	N
27	20240528	151002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4870	-50	5	-1.02	574989560	117782	73.07	4875	4935	4865	6390	3445	4920	4881.81	0.36	-16220	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2311	-58.67	1.34	12	0.25	-83.00	3633.00	15726	20230816	-69.03	4865	20240528	0.10	7300	-33.29	20240215	4865	0.10	20240528	16080	-69.71	20230816	4865	0.10	20240528	0.78	N	217820	500	237 억	168692	N	N	1490	N	N
28	20240528	141005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4870	-50	5	-1.02	481240500	98528	61.13	4875	4935	4865	6390	3445	4920	4884.30	0.36	-16791	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2311	-58.67	1.34	12	0.21	-83.00	3633.00	15726	20230816	-69.03	4865	20240528	0.10	7300	-33.29	20240215	4865	0.10	20240528	16080	-69.71	20230816	4865	0.10	20240528	0.78	N	217820	500	237 억	168692	N	N	1490	N	N
29	20240528	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4875	-45	5	-0.91	408076790	83511	51.81	4875	4935	4865	6390	3445	4920	4886.50	0.36	-14277	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2313	-58.73	1.34	12	0.18	-83.00	3633.00	15726	20230816	-69.00	4865	20240528	0.21	7300	-33.22	20240215	4865	0.21	20240528	16080	-69.68	20230816	4865	0.21	20240528	0.78	N	217820	500	237 억	168692	N	N	1490	N	N
30	20240528	121000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4875	-45	5	-0.91	366070065	74893	46.46	4875	4935	4865	6390	3445	4920	4887.91	0.36	-11189	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2313	-58.73	1.34	12	0.16	-83.00	3633.00	15726	20230816	-69.00	4865	20240528	0.21	7300	-33.22	20240215	4865	0.21	20240528	16080	-69.68	20230816	4865	0.21	20240528	0.78	N	217820	500	237 억	168692	N	N	1490	N	N
31	20240528	110945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4880	-40	5	-0.81	292324245	59759	37.07	4875	4935	4865	6390	3445	4920	4891.72	0.36	-6664	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2316	-58.80	1.34	12	0.13	-83.00	3633.00	15726	20230816	-68.97	4865	20240528	0.31	7300	-33.15	20240215	4865	0.31	20240528	16080	-69.65	20230816	4865	0.31	20240528	0.78	N	217820	500	237 억	168692	N	N	1490	N	N
32	20240528	101001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4925	5	2	0.10	170596180	34848	21.62	4875	4935	4865	6390	3445	4920	4895.44	0.36	155	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2337	-59.34	1.36	12	0.07	-83.00	3633.00	15726	20230816	-68.68	4865	20240528	1.23	7300	-32.53	20240215	4865	1.23	20240528	16080	-69.37	20230816	4865	1.23	20240528	0.78	N	217820	500	237 억	168692	N	N	1490	N	N
33	20240528	091003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4900	-20	5	-0.41	57989225	11894	7.38	4875	4920	4865	6390	3445	4920	4875.50	0.36	996	5020	4970	4920	4870	4820	4945	4845	237	1470	500	3050	5	1	47454559	2325	-59.04	1.35	12	0.03	-83.00	3633.00	15726	20230816	-68.84	4865	20240528	0.72	7300	-32.88	20240215	4865	0.72	20240528	16080	-69.53	20230816	4865	0.72	20240528	0.78	N	217820	500	237 억	168692	N	N	1490	N	N
34	20240527	160947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4920	-15	5	-0.30	782395610	159549	178.31	4935	4970	4870	6410	3455	4935	4903.78	0.34	10501	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2335	-59.28	1.35	12	0.34	-83.00	3633.00	15726	20230816	-68.71	4870	20240527	1.03	7300	-32.60	20240215	4870	1.03	20240527	16080	-69.40	20230816	4870	1.03	20240527	0.80	N	217820	500	237 억	160085	N	N	1490	N	N
35	20240527	151002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4915	-20	5	-0.41	720253605	146943	164.22	4935	4970	4870	6410	3455	4935	4901.58	0.34	1361	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2332	-59.22	1.35	12	0.31	-83.00	3633.00	15726	20230816	-68.75	4870	20240527	0.92	7300	-32.67	20240215	4870	0.92	20240527	16080	-69.43	20230816	4870	0.92	20240527	0.80	N	217820	500	237 억	160085	N	N	0	N	N
36	20240527	140959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4895	-40	5	-0.81	544397245	111020	124.07	4935	4970	4870	6410	3455	4935	4903.60	0.34	-11118	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2323	-58.98	1.35	12	0.23	-83.00	3633.00	15726	20230816	-68.87	4870	20240527	0.51	7300	-32.95	20240215	4870	0.51	20240527	16080	-69.56	20230816	4870	0.51	20240527	0.80	N	217820	500	237 억	160085	N	N	0	N	N
37	20240527	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	-30	5	-0.61	379831200	77311	86.40	4935	4970	4890	6410	3455	4935	4913.03	0.34	-7073	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2328	-59.10	1.35	12	0.16	-83.00	3633.00	15726	20230816	-68.81	4875	20240521	0.62	7300	-32.81	20240215	4875	0.62	20240521	16080	-69.50	20230816	4875	0.62	20240521	0.80	N	217820	500	237 억	160085	N	N	0	N	N
38	20240527	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	-20	5	-0.41	279822275	56902	63.59	4935	4970	4900	6410	3455	4935	4917.62	0.34	-5523	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2332	-59.22	1.35	12	0.12	-83.00	3633.00	15726	20230816	-68.75	4875	20240521	0.82	7300	-32.67	20240215	4875	0.82	20240521	16080	-69.43	20230816	4875	0.82	20240521	0.80	N	217820	500	237 억	160085	N	N	0	N	N
39	20240527	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-25	5	-0.51	204168010	41480	46.36	4935	4970	4900	6410	3455	4935	4922.08	0.34	2215	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2330	-59.16	1.35	12	0.09	-83.00	3633.00	15726	20230816	-68.78	4875	20240521	0.72	7300	-32.74	20240215	4875	0.72	20240521	16080	-69.47	20230816	4875	0.72	20240521	0.80	N	217820	500	237 억	160085	N	N	0	N	N
40	20240527	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	20	2	0.41	108376985	21970	24.55	4935	4970	4905	6410	3455	4935	4932.95	0.34	3808	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2351	-59.70	1.36	12	0.05	-83.00	3633.00	15726	20230816	-68.49	4875	20240521	1.64	7300	-32.12	20240215	4875	1.64	20240521	16080	-69.19	20230816	4875	1.64	20240521	0.80	N	217820	500	237 억	160085	N	N	0	N	N
41	20240527	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	25	2	0.51	12056735	2442	2.73	4935	4960	4935	6410	3455	4935	4937.24	0.34	-142	5038	4986	4958	4906	4878	4972	4892	237	1475	500	3050	5	1	47454559	2354	-59.76	1.37	12	0.01	-83.00	3633.00	15726	20230816	-68.46	4875	20240521	1.74	7300	-32.05	20240215	4875	1.74	20240521	16080	-69.15	20230816	4875	1.74	20240521	0.80	N	217820	500	237 억	160085	N	N	0	N	N
42	20240524	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-25	5	-0.50	441744955	88994	98.60	4960	5010	4930	6440	3475	4960	4963.87	0.31	11121	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	5	1	47454559	2342	-59.46	1.36	12	0.19	-83.00	3633.00	15726	20230816	-68.62	4875	20240521	1.23	7300	-32.40	20240215	4875	1.23	20240521	16080	-69.31	20230816	4875	1.23	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
43	20240524	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-15	5	-0.30	390330305	78583	87.06	4960	5010	4930	6440	3475	4960	4967.11	0.31	14241	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	5	1	47454559	2347	-59.58	1.36	12	0.17	-83.00	3633.00	15726	20230816	-68.56	4875	20240521	1.44	7300	-32.26	20240215	4875	1.44	20240521	16080	-69.25	20230816	4875	1.44	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
44	20240524	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-10	5	-0.20	364344900	73333	81.25	4960	5010	4930	6440	3475	4960	4968.36	0.31	15299	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	5	1	47454559	2349	-59.64	1.36	12	0.15	-83.00	3633.00	15726	20230816	-68.52	4875	20240521	1.54	7300	-32.19	20240215	4875	1.54	20240521	16080	-69.22	20230816	4875	1.54	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
45	20240524	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	5	2	0.10	348942160	70227	77.81	4960	5010	4930	6440	3475	4960	4968.77	0.31	15545	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	5	1	47454559	2356	-59.82	1.37	12	0.15	-83.00	3633.00	15726	20230816	-68.43	4875	20240521	1.85	7300	-31.99	20240215	4875	1.85	20240521	16080	-69.12	20230816	4875	1.85	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
46	20240524	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	15	2	0.30	306558865	61701	68.36	4960	5010	4930	6440	3475	4960	4968.46	0.31	17442	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	5	1	47454559	2361	-59.94	1.37	12	0.13	-83.00	3633.00	15726	20230816	-68.36	4875	20240521	2.05	7300	-31.85	20240215	4875	2.05	20240521	16080	-69.06	20230816	4875	2.05	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
47	20240524	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	50	2	1.01	268293880	54042	59.88	4960	5010	4930	6440	3475	4960	4964.54	0.31	19303	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	10	1	47454559	2377	-60.36	1.38	12	0.11	-83.00	3633.00	15726	20230816	-68.14	4875	20240521	2.77	7300	-31.37	20240215	4875	2.77	20240521	16080	-68.84	20230816	4875	2.77	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
48	20240524	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-25	5	-0.50	101523190	20517	22.73	4960	4995	4930	6440	3475	4960	4948.25	0.31	-3164	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	5	1	47454559	2342	-59.46	1.36	12	0.04	-83.00	3633.00	15726	20230816	-68.62	4875	20240521	1.23	7300	-32.40	20240215	4875	1.23	20240521	16080	-69.31	20230816	4875	1.23	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
49	20240524	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	0	3	0.00	19974945	4029	4.46	4960	4960	4930	6440	3475	4960	4957.79	0.31	-729	5036	4997	4946	4907	4856	5017	4927	237	1480	500	3070	5	1	47454559	2354	-59.76	1.37	12	0.01	-83.00	3633.00	15726	20230816	-68.46	4875	20240521	1.74	7300	-32.05	20240215	4875	1.74	20240521	16080	-69.15	20230816	4875	1.74	20240521	0.80	N	217820	500	237 억	147267	N	N	0	N	N
50	20240523	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	20	2	0.40	444908465	90041	69.17	4950	4985	4895	6420	3460	4940	4941.13	0.29	8150	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2354	-59.76	1.37	12	0.19	-83.00	3633.00	15726	20230816	-68.46	4875	20240521	1.74	7300	-32.05	20240215	4875	1.74	20240521	16080	-69.15	20230816	4875	1.74	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
51	20240523	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	15	2	0.30	433541810	87747	67.41	4950	4985	4895	6420	3460	4940	4940.82	0.29	8161	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2351	-59.70	1.36	12	0.18	-83.00	3633.00	15726	20230816	-68.49	4875	20240521	1.64	7300	-32.12	20240215	4875	1.64	20240521	16080	-69.19	20230816	4875	1.64	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
52	20240523	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	20	2	0.40	390955230	79145	60.80	4950	4985	4895	6420	3460	4940	4939.73	0.29	6163	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2354	-59.76	1.37	12	0.17	-83.00	3633.00	15726	20230816	-68.46	4875	20240521	1.74	7300	-32.05	20240215	4875	1.74	20240521	16080	-69.15	20230816	4875	1.74	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
53	20240523	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-5	5	-0.10	328222565	66478	51.07	4950	4985	4895	6420	3460	4940	4937.31	0.29	4043	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2342	-59.46	1.36	12	0.14	-83.00	3633.00	15726	20230816	-68.62	4875	20240521	1.23	7300	-32.40	20240215	4875	1.23	20240521	16080	-69.31	20230816	4875	1.23	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
54	20240523	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	5	2	0.10	292650290	59290	45.55	4950	4985	4895	6420	3460	4940	4935.91	0.29	3812	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2347	-59.58	1.36	12	0.12	-83.00	3633.00	15726	20230816	-68.56	4875	20240521	1.44	7300	-32.26	20240215	4875	1.44	20240521	16080	-69.25	20230816	4875	1.44	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
55	20240523	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	20	2	0.40	246682260	50022	38.43	4950	4985	4895	6420	3460	4940	4931.48	0.29	-555	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2354	-59.76	1.37	12	0.11	-83.00	3633.00	15726	20230816	-68.46	4875	20240521	1.74	7300	-32.05	20240215	4875	1.74	20240521	16080	-69.15	20230816	4875	1.74	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
56	20240523	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-5	5	-0.10	179447345	36443	27.99	4950	4985	4895	6420	3460	4940	4924.06	0.29	-7049	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2342	-59.46	1.36	12	0.08	-83.00	3633.00	15726	20230816	-68.62	4875	20240521	1.23	7300	-32.40	20240215	4875	1.23	20240521	16080	-69.31	20230816	4875	1.23	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
57	20240523	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-30	5	-0.61	48459085	9832	7.55	4950	4985	4905	6420	3460	4940	4928.71	0.29	-4197	5053	4996	4963	4906	4873	4980	4890	237	1480	500	3060	5	1	47454559	2330	-59.16	1.35	12	0.02	-83.00	3633.00	15726	20230816	-68.78	4875	20240521	0.72	7300	-32.74	20240215	4875	0.72	20240521	16080	-69.47	20230816	4875	0.72	20240521	0.82	N	217820	500	237 억	138948	N	N	0	N	N
58	20240522	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-80	5	-1.59	647388200	130053	71.63	5000	5020	4930	6520	3520	5020	4978.08	0.37	-37531	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	5	1	47454559	2344	-59.52	1.36	12	0.27	-83.00	3633.00	15726	20230816	-68.59	4875	20240521	1.33	7300	-32.33	20240215	4875	1.33	20240521	16080	-69.28	20230816	4875	1.33	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
59	20240522	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-80	5	-1.59	615496275	123593	68.07	5000	5020	4935	6520	3520	5020	4980.03	0.37	-34307	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	5	1	47454559	2344	-59.52	1.36	12	0.26	-83.00	3633.00	15726	20230816	-68.59	4875	20240521	1.33	7300	-32.33	20240215	4875	1.33	20240521	16080	-69.28	20230816	4875	1.33	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
60	20240522	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-65	5	-1.29	500846980	100429	55.31	5000	5020	4955	6520	3520	5020	4987.08	0.37	-16584	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	5	1	47454559	2351	-59.70	1.36	12	0.21	-83.00	3633.00	15726	20230816	-68.49	4875	20240521	1.64	7300	-32.12	20240215	4875	1.64	20240521	16080	-69.19	20230816	4875	1.64	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
61	20240522	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	-45	5	-0.90	421746055	84495	46.53	5000	5020	4965	6520	3520	5020	4991.37	0.37	-10989	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	5	1	47454559	2361	-59.94	1.37	12	0.18	-83.00	3633.00	15726	20230816	-68.36	4875	20240521	2.05	7300	-31.85	20240215	4875	2.05	20240521	16080	-69.06	20230816	4875	2.05	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
62	20240522	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-20	5	-0.40	311873245	62427	34.38	5000	5020	4980	6520	3520	5020	4995.81	0.37	-7577	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	10	1	47454559	2373	-60.24	1.38	12	0.13	-83.00	3633.00	15726	20230816	-68.21	4875	20240521	2.56	7300	-31.51	20240215	4875	2.56	20240521	16080	-68.91	20230816	4875	2.56	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
63	20240522	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-20	5	-0.40	233487300	46731	25.74	5000	5020	4980	6520	3520	5020	4996.41	0.37	-5156	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	10	1	47454559	2373	-60.24	1.38	12	0.10	-83.00	3633.00	15726	20230816	-68.21	4875	20240521	2.56	7300	-31.51	20240215	4875	2.56	20240521	16080	-68.91	20230816	4875	2.56	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
64	20240522	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-25	5	-0.50	169989855	34024	18.74	5000	5020	4980	6520	3520	5020	4996.17	0.37	-4115	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	5	1	47454559	2370	-60.18	1.37	12	0.07	-83.00	3633.00	15726	20230816	-68.24	4875	20240521	2.46	7300	-31.58	20240215	4875	2.46	20240521	16080	-68.94	20230816	4875	2.46	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
65	20240522	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-20	5	-0.40	32226815	6459	3.56	5000	5000	4980	6520	3520	5020	4989.44	0.37	1598	5116	5067	4971	4922	4826	5092	4947	237	1500	500	3110	10	1	47454559	2373	-60.24	1.38	12	0.01	-83.00	3633.00	15726	20230816	-68.21	4875	20240521	2.56	7300	-31.51	20240215	4875	2.56	20240521	16080	-68.91	20230816	4875	2.56	20240521	0.81	N	217820	500	237 억	176414	N	N	7	N	N
66	20240521	160849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5020	70	2	1.41	892131460	181247	92.03	4950	5020	4875	6430	3465	4950	4922.00	0.40	-12786	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	10	1	47454559	2382	-60.48	1.38	12	0.38	-83.00	3633.00	15726	20230816	-68.08	4875	20240521	2.97	7300	-31.23	20240215	4875	2.97	20240521	16080	-68.78	20230816	4875	2.97	20240521	0.80	N	217820	500	237 억	187494	N	N	3	N	N
67	20240521	150859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4985	35	2	0.71	819406070	166650	84.61	4950	4995	4875	6430	3465	4950	4916.93	0.40	-10269	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	5	1	47454559	2366	-60.06	1.37	12	0.35	-83.00	3633.00	15726	20230816	-68.30	4875	20240521	2.26	7300	-31.71	20240215	4875	2.26	20240521	16080	-69.00	20230816	4875	2.26	20240521	0.80	N	217820	500	237 억	187494	N	N	12	N	N
68	20240521	140859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4905	-45	5	-0.91	640741520	130556	66.29	4950	4965	4875	6430	3465	4950	4907.79	0.40	-21276	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	5	1	47454559	2328	-59.10	1.35	12	0.28	-83.00	3633.00	15726	20230816	-68.81	4875	20240521	0.62	7300	-32.81	20240215	4875	0.62	20240521	16080	-69.50	20230816	4875	0.62	20240521	0.80	N	217820	500	237 억	187494	N	N	12	N	N
69	20240521	130857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4905	-45	5	-0.91	585892165	119377	60.61	4950	4965	4875	6430	3465	4950	4907.91	0.40	-21265	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	5	1	47454559	2328	-59.10	1.35	12	0.25	-83.00	3633.00	15726	20230816	-68.81	4875	20240521	0.62	7300	-32.81	20240215	4875	0.62	20240521	16080	-69.50	20230816	4875	0.62	20240521	0.80	N	217820	500	237 억	187494	N	N	12	N	N
70	20240521	120856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4900	-50	5	-1.01	552825610	112630	57.19	4950	4965	4875	6430	3465	4950	4908.33	0.40	-21733	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	5	1	47454559	2325	-59.04	1.35	12	0.24	-83.00	3633.00	15726	20230816	-68.84	4875	20240521	0.51	7300	-32.88	20240215	4875	0.51	20240521	16080	-69.53	20230816	4875	0.51	20240521	0.80	N	217820	500	237 억	187494	N	N	12	N	N
71	20240521	110856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4910	-40	5	-0.81	510455975	103991	52.80	4950	4965	4875	6430	3465	4950	4908.66	0.40	-20790	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	5	1	47454559	2330	-59.16	1.35	12	0.22	-83.00	3633.00	15726	20230816	-68.78	4875	20240521	0.72	7300	-32.74	20240215	4875	0.72	20240521	16080	-69.47	20230816	4875	0.72	20240521	0.80	N	217820	500	237 억	187494	N	N	12	N	N
72	20240521	100857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4905	-45	5	-0.91	432711680	88150	44.76	4950	4965	4875	6430	3465	4950	4908.81	0.40	-20876	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	5	1	47454559	2328	-59.10	1.35	12	0.19	-83.00	3633.00	15726	20230816	-68.81	4875	20240521	0.62	7300	-32.81	20240215	4875	0.62	20240521	16080	-69.50	20230816	4875	0.62	20240521	0.80	N	217820	500	237 억	187494	N	N	12	N	N
73	20240521	090854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4940	-10	5	-0.20	62938500	12722	6.46	4950	4965	4935	6430	3465	4950	4947.22	0.40	-8960	5080	5015	4975	4910	4870	4995	4890	237	1480	500	3060	5	1	47454559	2344	-59.52	1.36	12	0.03	-83.00	3633.00	15726	20230816	-68.59	4935	20240521	0.10	7300	-32.33	20240215	4935	0.10	20240521	16080	-69.28	20230816	4935	0.10	20240521	0.80	N	217820	500	237 억	187494	N	N	12	N	N
74	20240517	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-100	5	-1.95	748962320	148433	139.72	5130	5130	5020	6660	3600	5130	5045.83	0.55	-23287	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2387	-60.60	1.38	12	0.31	-83.00	3633.00	15726	20230816	-68.01	5010	20240419	0.40	7300	-31.10	20240215	5010	0.40	20240419	16080	-68.72	20230816	5010	0.40	20240419	0.80	N	217820	500	237 억	262911	N	N	69	N	N
75	20240517	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-100	5	-1.95	691605120	137030	128.98	5130	5130	5020	6660	3600	5130	5047.11	0.55	-16407	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2387	-60.60	1.38	12	0.29	-83.00	3633.00	15726	20230816	-68.01	5010	20240419	0.40	7300	-31.10	20240215	5010	0.40	20240419	16080	-68.72	20230816	5010	0.40	20240419	0.80	N	217820	500	237 억	262911	N	N	412	N	N
76	20240517	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-100	5	-1.95	635870550	125954	118.56	5130	5130	5020	6660	3600	5130	5048.43	0.55	-12016	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2387	-60.60	1.38	12	0.27	-83.00	3633.00	15726	20230816	-68.01	5010	20240419	0.40	7300	-31.10	20240215	5010	0.40	20240419	16080	-68.72	20230816	5010	0.40	20240419	0.80	N	217820	500	237 억	262911	N	N	412	N	N
77	20240517	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-80	5	-1.56	534485260	105804	99.59	5130	5130	5020	6660	3600	5130	5051.65	0.55	-6739	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2396	-60.84	1.39	12	0.22	-83.00	3633.00	15726	20230816	-67.89	5010	20240419	0.80	7300	-30.82	20240215	5010	0.80	20240419	16080	-68.59	20230816	5010	0.80	20240419	0.80	N	217820	500	237 억	262911	N	N	412	N	N
78	20240517	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-80	5	-1.56	454548800	89939	84.66	5130	5130	5020	6660	3600	5130	5053.97	0.55	-1988	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2396	-60.84	1.39	12	0.19	-83.00	3633.00	15726	20230816	-67.89	5010	20240419	0.80	7300	-30.82	20240215	5010	0.80	20240419	16080	-68.59	20230816	5010	0.80	20240419	0.80	N	217820	500	237 억	262911	N	N	412	N	N
79	20240517	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-90	5	-1.75	421879230	83458	78.56	5130	5130	5020	6660	3600	5130	5054.99	0.55	1075	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2392	-60.72	1.39	12	0.18	-83.00	3633.00	15726	20230816	-67.95	5010	20240419	0.60	7300	-30.96	20240215	5010	0.60	20240419	16080	-68.66	20230816	5010	0.60	20240419	0.80	N	217820	500	237 억	262911	N	N	412	N	N
80	20240517	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-60	5	-1.17	239268790	47190	44.42	5130	5130	5050	6660	3600	5130	5070.33	0.55	318	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2406	-61.08	1.40	12	0.10	-83.00	3633.00	15726	20230816	-67.76	5010	20240419	1.20	7300	-30.55	20240215	5010	1.20	20240419	16080	-68.47	20230816	5010	1.20	20240419	0.80	N	217820	500	237 억	262911	N	N	412	N	N
81	20240517	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-40	5	-0.78	16906210	3314	3.12	5130	5130	5070	6660	3600	5130	5101.45	0.55	-882	5236	5182	5116	5062	4996	5210	5090	237	1530	500	3180	10	1	47454559	2415	-61.33	1.40	12	0.01	-83.00	3633.00	15726	20230816	-67.63	5010	20240419	1.60	7300	-30.27	20240215	5010	1.60	20240419	16080	-68.35	20230816	5010	1.60	20240419	0.80	N	217820	500	237 억	262911	N	N	412	N	N
82	20240516	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	80	2	1.58	541156440	106186	107.54	5050	5170	5050	6560	3540	5050	5096.37	0.54	8010	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2434	-61.81	1.41	12	0.22	-83.00	3633.00	15726	20230816	-67.38	5010	20240419	2.40	7300	-29.73	20240215	5010	2.40	20240419	16080	-68.10	20230816	5010	2.40	20240419	0.81	N	217820	500	237 억	255215	N	N	412	N	N
83	20240516	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	70	2	1.39	519829130	102024	103.32	5050	5170	5050	6560	3540	5050	5095.26	0.54	6511	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2430	-61.69	1.41	12	0.21	-83.00	3633.00	15726	20230816	-67.44	5010	20240419	2.20	7300	-29.86	20240215	5010	2.20	20240419	16080	-68.16	20230816	5010	2.20	20240419	0.81	N	217820	500	237 억	255215	N	N	287	N	N
84	20240516	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	70	2	1.39	427040010	83959	85.03	5050	5140	5050	6560	3540	5050	5086.39	0.54	10456	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2430	-61.69	1.41	12	0.18	-83.00	3633.00	15726	20230816	-67.44	5010	20240419	2.20	7300	-29.86	20240215	5010	2.20	20240419	16080	-68.16	20230816	5010	2.20	20240419	0.81	N	217820	500	237 억	255215	N	N	287	N	N
85	20240516	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	50	2	0.99	390586430	76837	77.82	5050	5140	5050	6560	3540	5050	5083.41	0.54	10852	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2420	-61.45	1.40	12	0.16	-83.00	3633.00	15726	20230816	-67.57	5010	20240419	1.80	7300	-30.14	20240215	5010	1.80	20240419	16080	-68.28	20230816	5010	1.80	20240419	0.81	N	217820	500	237 억	255215	N	N	287	N	N
86	20240516	120838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	40	2	0.79	340606950	67012	67.87	5050	5140	5050	6560	3540	5050	5082.88	0.54	6616	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2415	-61.33	1.40	12	0.14	-83.00	3633.00	15726	20230816	-67.63	5010	20240419	1.60	7300	-30.27	20240215	5010	1.60	20240419	16080	-68.35	20230816	5010	1.60	20240419	0.81	N	217820	500	237 억	255215	N	N	287	N	N
87	20240516	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	50	2	0.99	319235350	62811	63.61	5050	5140	5050	6560	3540	5050	5082.59	0.54	8676	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2420	-61.45	1.40	12	0.13	-83.00	3633.00	15726	20230816	-67.57	5010	20240419	1.80	7300	-30.14	20240215	5010	1.80	20240419	16080	-68.28	20230816	5010	1.80	20240419	0.81	N	217820	500	237 억	255215	N	N	287	N	N
88	20240516	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	30	2	0.59	239987400	47223	47.82	5050	5140	5050	6560	3540	5050	5082.15	0.54	10605	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2411	-61.20	1.40	12	0.10	-83.00	3633.00	15726	20230816	-67.70	5010	20240419	1.40	7300	-30.41	20240215	5010	1.40	20240419	16080	-68.41	20230816	5010	1.40	20240419	0.81	N	217820	500	237 억	255215	N	N	287	N	N
89	20240516	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	50	2	0.99	108938920	21428	21.70	5050	5140	5050	6560	3540	5050	5084.30	0.54	12672	5170	5110	5060	5000	4950	5140	5030	237	1510	500	3130	10	1	47454559	2420	-61.45	1.40	12	0.05	-83.00	3633.00	15726	20230816	-67.57	5010	20240419	1.80	7300	-30.14	20240215	5010	1.80	20240419	16080	-68.28	20230816	5010	1.80	20240419	0.81	N	217820	500	237 억	255215	N	N	287	N	N
90	20240514	160850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5050	10	2	0.20	495774420	98279	80.67	5030	5120	5010	6550	3530	5040	5044.56	0.56	-9284	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2396	-60.84	1.39	12	0.21	-83.00	3633.00	15726	20230816	-67.89	5010	20240514	0.80	7300	-30.82	20240215	5010	0.80	20240514	16080	-68.59	20230816	5010	0.80	20240514	0.83	N	217820	500	237 억	265369	N	N	287	N	N
91	20240514	150852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5040	0	3	0.00	473838500	93932	77.11	5030	5120	5010	6550	3530	5040	5044.48	0.56	-8941	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2392	-60.72	1.39	12	0.20	-83.00	3633.00	15726	20230816	-67.95	5010	20240514	0.60	7300	-30.96	20240215	5010	0.60	20240514	16080	-68.66	20230816	5010	0.60	20240514	0.83	N	217820	500	237 억	265369	N	N	40	N	N
92	20240514	140851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5050	10	2	0.20	371015270	73524	60.35	5030	5120	5010	6550	3530	5040	5046.18	0.56	-6410	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2396	-60.84	1.39	12	0.15	-83.00	3633.00	15726	20230816	-67.89	5010	20240514	0.80	7300	-30.82	20240215	5010	0.80	20240514	16080	-68.59	20230816	5010	0.80	20240514	0.83	N	217820	500	237 억	265369	N	N	40	N	N
93	20240514	130852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5050	10	2	0.20	328820930	65158	53.49	5030	5120	5010	6550	3530	5040	5046.52	0.56	-3924	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2396	-60.84	1.39	12	0.14	-83.00	3633.00	15726	20230816	-67.89	5010	20240514	0.80	7300	-30.82	20240215	5010	0.80	20240514	16080	-68.59	20230816	5010	0.80	20240514	0.83	N	217820	500	237 억	265369	N	N	40	N	N
94	20240514	120849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5040	0	3	0.00	282861040	56050	46.01	5030	5120	5010	6550	3530	5040	5046.58	0.56	-2898	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2392	-60.72	1.39	12	0.12	-83.00	3633.00	15726	20230816	-67.95	5010	20240514	0.60	7300	-30.96	20240215	5010	0.60	20240514	16080	-68.66	20230816	5010	0.60	20240514	0.83	N	217820	500	237 억	265369	N	N	40	N	N
95	20240514	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5040	0	3	0.00	237681310	47091	38.66	5030	5120	5010	6550	3530	5040	5047.28	0.56	-2712	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2392	-60.72	1.39	12	0.10	-83.00	3633.00	15726	20230816	-67.95	5010	20240514	0.60	7300	-30.96	20240215	5010	0.60	20240514	16080	-68.66	20230816	5010	0.60	20240514	0.83	N	217820	500	237 억	265369	N	N	40	N	N
96	20240514	100847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5070	30	2	0.60	147528750	29272	24.03	5030	5120	5010	6550	3530	5040	5039.93	0.56	-1949	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2406	-61.08	1.40	12	0.06	-83.00	3633.00	15726	20230816	-67.76	5010	20240514	1.20	7300	-30.55	20240215	5010	1.20	20240514	16080	-68.47	20230816	5010	1.20	20240514	0.83	N	217820	500	237 억	265369	N	N	40	N	N
97	20240514	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	10	2	0.20	20850190	4140	3.40	5030	5080	5030	6550	3530	5040	5036.28	0.56	280	5166	5102	5066	5002	4966	5085	4985	237	1510	500	3120	10	1	47454559	2396	-60.84	1.39	12	0.01	-83.00	3633.00	15726	20230816	-67.89	5010	20240419	0.80	7300	-30.82	20240215	5010	0.80	20240419	16080	-68.59	20230816	5010	0.80	20240419	0.83	N	217820	500	237 억	265369	N	N	40	N	N
98	20240513	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-60	5	-1.18	614122840	121033	85.21	5100	5130	5030	6630	3570	5100	5074.16	0.58	-10515	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2392	-60.72	1.39	12	0.26	-83.00	3633.00	15726	20230816	-67.95	5010	20240419	0.60	7300	-30.96	20240215	5010	0.60	20240419	16080	-68.66	20230816	5010	0.60	20240419	0.84	N	217820	500	237 억	274923	N	N	40	N	N
99	20240513	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-40	5	-0.78	579700750	114199	80.40	5100	5130	5030	6630	3570	5100	5076.23	0.58	-10362	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2401	-60.96	1.39	12	0.24	-83.00	3633.00	15726	20230816	-67.82	5010	20240419	1.00	7300	-30.68	20240215	5010	1.00	20240419	16080	-68.53	20230816	5010	1.00	20240419	0.84	N	217820	500	237 억	274923	N	N	57	N	N
100	20240513	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-30	5	-0.59	492495080	96894	68.22	5100	5130	5040	6630	3570	5100	5082.82	0.58	-11254	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2406	-61.08	1.40	12	0.20	-83.00	3633.00	15726	20230816	-67.76	5010	20240419	1.20	7300	-30.55	20240215	5010	1.20	20240419	16080	-68.47	20230816	5010	1.20	20240419	0.84	N	217820	500	237 억	274923	N	N	57	N	N
101	20240513	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-10	5	-0.20	449403620	88389	62.23	5100	5130	5040	6630	3570	5100	5084.38	0.58	-9540	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2415	-61.33	1.40	12	0.19	-83.00	3633.00	15726	20230816	-67.63	5010	20240419	1.60	7300	-30.27	20240215	5010	1.60	20240419	16080	-68.35	20230816	5010	1.60	20240419	0.84	N	217820	500	237 억	274923	N	N	57	N	N
102	20240513	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-30	5	-0.59	400943870	78817	55.49	5100	5130	5040	6630	3570	5100	5087.02	0.58	-10762	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2406	-61.08	1.40	12	0.17	-83.00	3633.00	15726	20230816	-67.76	5010	20240419	1.20	7300	-30.55	20240215	5010	1.20	20240419	16080	-68.47	20230816	5010	1.20	20240419	0.84	N	217820	500	237 억	274923	N	N	57	N	N
103	20240513	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-30	5	-0.59	339941730	66781	47.02	5100	5130	5040	6630	3570	5100	5090.39	0.58	-9257	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2406	-61.08	1.40	12	0.14	-83.00	3633.00	15726	20230816	-67.76	5010	20240419	1.20	7300	-30.55	20240215	5010	1.20	20240419	16080	-68.47	20230816	5010	1.20	20240419	0.84	N	217820	500	237 억	274923	N	N	57	N	N
104	20240513	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	10	2	0.20	175750760	34425	24.24	5100	5130	5090	6630	3570	5100	5105.33	0.58	-660	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2425	-61.57	1.41	12	0.07	-83.00	3633.00	15726	20230816	-67.51	5010	20240419	2.00	7300	-30.00	20240215	5010	2.00	20240419	16080	-68.22	20230816	5010	2.00	20240419	0.84	N	217820	500	237 억	274923	N	N	57	N	N
105	20240513	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	20	2	0.39	39046990	7648	5.38	5100	5130	5090	6630	3570	5100	5105.53	0.58	194	5353	5226	5163	5036	4973	5195	5005	237	1530	500	3160	10	1	47454559	2430	-61.69	1.41	12	0.02	-83.00	3633.00	15726	20230816	-67.44	5010	20240419	2.20	7300	-29.86	20240215	5010	2.20	20240419	16080	-68.16	20230816	5010	2.20	20240419	0.84	N	217820	500	237 억	274923	N	N	57	N	N
106	20240510	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-120	5	-2.30	711520340	138077	190.47	5220	5290	5100	6780	3660	5220	5153.40	0.61	-16793	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2420	-61.45	1.40	12	0.29	-83.00	3633.00	15726	20230816	-67.57	5010	20240419	1.80	7300	-30.14	20240215	5010	1.80	20240419	16080	-68.28	20230816	5010	1.80	20240419	0.85	N	217820	500	237 억	291783	N	N	57	N	N
107	20240510	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-90	5	-1.72	561111860	108622	149.84	5220	5290	5120	6780	3660	5220	5165.73	0.61	-11911	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2434	-61.81	1.41	12	0.23	-83.00	3633.00	15726	20230816	-67.38	5010	20240419	2.40	7300	-29.73	20240215	5010	2.40	20240419	16080	-68.10	20230816	5010	2.40	20240419	0.85	N	217820	500	237 억	291783	N	N	266	N	N
108	20240510	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-60	5	-1.15	396343620	76537	105.58	5220	5290	5140	6780	3660	5220	5178.46	0.61	-10915	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2449	-62.17	1.42	12	0.16	-83.00	3633.00	15726	20230816	-67.19	5010	20240419	2.99	7300	-29.32	20240215	5010	2.99	20240419	16080	-67.91	20230816	5010	2.99	20240419	0.85	N	217820	500	237 억	291783	N	N	266	N	N
109	20240510	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-60	5	-1.15	338461840	65302	90.08	5220	5290	5150	6780	3660	5220	5183.02	0.61	-7238	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2449	-62.17	1.42	12	0.14	-83.00	3633.00	15726	20230816	-67.19	5010	20240419	2.99	7300	-29.32	20240215	5010	2.99	20240419	16080	-67.91	20230816	5010	2.99	20240419	0.85	N	217820	500	237 억	291783	N	N	266	N	N
110	20240510	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-60	5	-1.15	253812470	48886	67.44	5220	5290	5160	6780	3660	5220	5191.93	0.61	-5022	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2449	-62.17	1.42	12	0.10	-83.00	3633.00	15726	20230816	-67.19	5010	20240419	2.99	7300	-29.32	20240215	5010	2.99	20240419	16080	-67.91	20230816	5010	2.99	20240419	0.85	N	217820	500	237 억	291783	N	N	266	N	N
111	20240510	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-40	5	-0.77	206773370	39789	54.89	5220	5290	5160	6780	3660	5220	5196.75	0.61	-4174	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2458	-62.41	1.43	12	0.08	-83.00	3633.00	15726	20230816	-67.06	5010	20240419	3.39	7300	-29.04	20240215	5010	3.39	20240419	16080	-67.79	20230816	5010	3.39	20240419	0.85	N	217820	500	237 억	291783	N	N	266	N	N
112	20240510	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-10	5	-0.19	76390300	14610	20.15	5220	5290	5200	6780	3660	5220	5228.63	0.61	173	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2472	-62.77	1.43	12	0.03	-83.00	3633.00	15726	20230816	-66.87	5010	20240419	3.99	7300	-28.63	20240215	5010	3.99	20240419	16080	-67.60	20230816	5010	3.99	20240419	0.85	N	217820	500	237 억	291783	N	N	266	N	N
113	20240510	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	10	2	0.19	6585260	1260	1.74	5220	5250	5220	6780	3660	5220	5226.40	0.61	135	5353	5286	5253	5186	5153	5270	5170	237	1560	500	3230	10	1	47454559	2482	-63.01	1.44	12	0.00	-83.00	3633.00	15726	20230816	-66.74	5010	20240419	4.39	7300	-28.36	20240215	5010	4.39	20240419	16080	-67.48	20230816	5010	4.39	20240419	0.85	N	217820	500	237 억	291783	N	N	266	N	N
114	20240509	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-80	5	-1.51	378219290	71922	83.85	5300	5320	5220	6890	3710	5300	5258.75	0.64	-13981	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2477	-62.89	1.44	12	0.15	-83.00	3633.00	15726	20230816	-66.81	5010	20240419	4.19	7300	-28.49	20240215	5010	4.19	20240419	16080	-67.54	20230816	5010	4.19	20240419	0.86	N	217820	500	237 억	304179	N	N	266	N	N
115	20240509	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-60	5	-1.13	329465740	62593	72.98	5300	5320	5230	6890	3710	5300	5263.62	0.64	-10276	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2487	-63.13	1.44	12	0.13	-83.00	3633.00	15726	20230816	-66.68	5010	20240419	4.59	7300	-28.22	20240215	5010	4.59	20240419	16080	-67.41	20230816	5010	4.59	20240419	0.86	N	217820	500	237 억	304179	N	N	333	N	N
116	20240509	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-40	5	-0.75	260946020	49505	57.72	5300	5320	5240	6890	3710	5300	5271.10	0.64	-3837	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2496	-63.37	1.45	12	0.10	-83.00	3633.00	15726	20230816	-66.55	5010	20240419	4.99	7300	-27.95	20240215	5010	4.99	20240419	16080	-67.29	20230816	5010	4.99	20240419	0.86	N	217820	500	237 억	304179	N	N	333	N	N
117	20240509	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-50	5	-0.94	223317740	42338	49.36	5300	5320	5250	6890	3710	5300	5274.64	0.64	-1250	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2491	-63.25	1.45	12	0.09	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.86	N	217820	500	237 억	304179	N	N	333	N	N
118	20240509	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-30	5	-0.57	167615160	31735	37.00	5300	5320	5250	6890	3710	5300	5281.71	0.64	-655	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2501	-63.49	1.45	12	0.07	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.86	N	217820	500	237 억	304179	N	N	333	N	N
119	20240509	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-10	5	-0.19	135793680	25705	29.97	5300	5320	5250	6890	3710	5300	5282.77	0.64	-250	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2510	-63.73	1.46	12	0.05	-83.00	3633.00	15726	20230816	-66.36	5010	20240419	5.59	7300	-27.53	20240215	5010	5.59	20240419	16080	-67.10	20230816	5010	5.59	20240419	0.86	N	217820	500	237 억	304179	N	N	333	N	N
120	20240509	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	20	2	0.38	103719110	19654	22.91	5300	5320	5250	6890	3710	5300	5277.25	0.64	2442	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2525	-64.10	1.46	12	0.04	-83.00	3633.00	15726	20230816	-66.17	5010	20240419	6.19	7300	-27.12	20240215	5010	6.19	20240419	16080	-66.92	20230816	5010	6.19	20240419	0.86	N	217820	500	237 억	304179	N	N	333	N	N
121	20240509	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-20	5	-0.38	32326180	6121	7.14	5300	5300	5250	6890	3710	5300	5281.19	0.64	273	5386	5342	5276	5232	5166	5365	5255	237	1590	500	3280	10	1	47454559	2506	-63.61	1.45	12	0.01	-83.00	3633.00	15726	20230816	-66.43	5010	20240419	5.39	7300	-27.67	20240215	5010	5.39	20240419	16080	-67.16	20230816	5010	5.39	20240419	0.86	N	217820	500	237 억	304179	N	N	333	N	N
122	20240508	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-50	5	-0.93	444370280	84516	73.10	5260	5320	5210	6950	3750	5350	5257.77	0.66	8121	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2515	-63.86	1.46	12	0.18	-83.00	3633.00	15726	20230816	-66.30	5010	20240419	5.79	7300	-27.40	20240215	5010	5.79	20240419	16080	-67.04	20230816	5010	5.79	20240419	0.87	N	217820	500	237 억	311654	N	N	333	N	N
123	20240508	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-40	5	-0.75	423008200	80480	69.61	5260	5320	5210	6950	3750	5350	5256.07	0.66	8757	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2520	-63.98	1.46	12	0.17	-83.00	3633.00	15726	20230816	-66.23	5010	20240419	5.99	7300	-27.26	20240215	5010	5.99	20240419	16080	-66.98	20230816	5010	5.99	20240419	0.87	N	217820	500	237 억	311654	N	N	49	N	N
124	20240508	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-80	5	-1.50	365579010	69605	60.20	5260	5310	5210	6950	3750	5350	5252.19	0.66	2657	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2501	-63.49	1.45	12	0.15	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.87	N	217820	500	237 억	311654	N	N	49	N	N
125	20240508	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-90	5	-1.68	346087320	65902	57.00	5260	5310	5210	6950	3750	5350	5251.55	0.66	3504	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2496	-63.37	1.45	12	0.14	-83.00	3633.00	15726	20230816	-66.55	5010	20240419	4.99	7300	-27.95	20240215	5010	4.99	20240419	16080	-67.29	20230816	5010	4.99	20240419	0.87	N	217820	500	237 억	311654	N	N	49	N	N
126	20240508	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-80	5	-1.50	294297570	56051	48.48	5260	5310	5210	6950	3750	5350	5250.53	0.66	1978	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2501	-63.49	1.45	12	0.12	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.87	N	217820	500	237 억	311654	N	N	49	N	N
127	20240508	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-100	5	-1.87	246029080	46852	40.52	5260	5310	5210	6950	3750	5350	5251.20	0.66	470	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2491	-63.25	1.45	12	0.10	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.87	N	217820	500	237 억	311654	N	N	49	N	N
128	20240508	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-110	5	-2.06	182372530	34731	30.04	5260	5310	5210	6950	3750	5350	5251.00	0.66	852	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2487	-63.13	1.44	12	0.07	-83.00	3633.00	15726	20230816	-66.68	5010	20240419	4.59	7300	-28.22	20240215	5010	4.59	20240419	16080	-67.41	20230816	5010	4.59	20240419	0.87	N	217820	500	237 억	311654	N	N	49	N	N
129	20240508	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-100	5	-1.87	88236800	16793	14.52	5260	5310	5210	6950	3750	5350	5254.38	0.66	4266	5456	5402	5316	5262	5176	5430	5290	237	1600	500	3310	10	1	47454559	2491	-63.25	1.45	12	0.04	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.87	N	217820	500	237 억	311654	N	N	49	N	N
130	20240503	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-40	5	-0.76	494455420	94215	152.44	5220	5330	5210	6850	3690	5270	5248.25	0.60	-13622	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2482	-63.01	1.44	12	0.20	-83.00	3633.00	15726	20230816	-66.74	5010	20240419	4.39	7300	-28.36	20240215	5010	4.39	20240419	16080	-67.48	20230816	5010	4.39	20240419	0.89	N	217820	500	237 억	285567	N	N	16	N	N
131	20240503	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-30	5	-0.57	439820560	83760	135.52	5220	5330	5220	6850	3690	5270	5250.96	0.60	-12902	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2487	-63.13	1.44	12	0.18	-83.00	3633.00	15726	20230816	-66.68	5010	20240419	4.59	7300	-28.22	20240215	5010	4.59	20240419	16080	-67.41	20230816	5010	4.59	20240419	0.89	N	217820	500	237 억	285567	N	N	177	N	N
132	20240503	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-30	5	-0.57	387490060	73764	119.35	5220	5330	5220	6850	3690	5270	5253.11	0.60	-10380	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2487	-63.13	1.44	12	0.16	-83.00	3633.00	15726	20230816	-66.68	5010	20240419	4.59	7300	-28.22	20240215	5010	4.59	20240419	16080	-67.41	20230816	5010	4.59	20240419	0.89	N	217820	500	237 억	285567	N	N	177	N	N
133	20240503	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-30	5	-0.57	349346500	66488	107.58	5220	5330	5220	6850	3690	5270	5254.28	0.60	-9440	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2487	-63.13	1.44	12	0.14	-83.00	3633.00	15726	20230816	-66.68	5010	20240419	4.59	7300	-28.22	20240215	5010	4.59	20240419	16080	-67.41	20230816	5010	4.59	20240419	0.89	N	217820	500	237 억	285567	N	N	177	N	N
134	20240503	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-30	5	-0.57	293939380	55908	90.46	5220	5330	5220	6850	3690	5270	5257.55	0.60	-9470	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2487	-63.13	1.44	12	0.12	-83.00	3633.00	15726	20230816	-66.68	5010	20240419	4.59	7300	-28.22	20240215	5010	4.59	20240419	16080	-67.41	20230816	5010	4.59	20240419	0.89	N	217820	500	237 억	285567	N	N	177	N	N
135	20240503	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-10	5	-0.19	269720770	51291	82.99	5220	5330	5220	6850	3690	5270	5258.64	0.60	-8869	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2496	-63.37	1.45	12	0.11	-83.00	3633.00	15726	20230816	-66.55	5010	20240419	4.99	7300	-27.95	20240215	5010	4.99	20240419	16080	-67.29	20230816	5010	4.99	20240419	0.89	N	217820	500	237 억	285567	N	N	177	N	N
136	20240503	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-10	5	-0.19	169370100	32209	52.11	5220	5330	5220	6850	3690	5270	5258.47	0.60	-1894	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2496	-63.37	1.45	12	0.07	-83.00	3633.00	15726	20230816	-66.55	5010	20240419	4.99	7300	-27.95	20240215	5010	4.99	20240419	16080	-67.29	20230816	5010	4.99	20240419	0.89	N	217820	500	237 억	285567	N	N	177	N	N
137	20240503	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-10	5	-0.19	78213970	14960	24.21	5220	5290	5220	6850	3690	5270	5228.21	0.60	2275	5390	5330	5290	5230	5190	5320	5220	237	1580	500	3260	10	1	47454559	2496	-63.37	1.45	12	0.03	-83.00	3633.00	15726	20230816	-66.55	5010	20240419	4.99	7300	-27.95	20240215	5010	4.99	20240419	16080	-67.29	20230816	5010	4.99	20240419	0.89	N	217820	500	237 억	285567	N	N	177	N	N
138	20240502	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-30	5	-0.57	326103880	61666	53.78	5270	5350	5250	6890	3710	5300	5288.24	0.64	-17306	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2501	-63.49	1.45	12	0.13	-83.00	3633.00	15726	20230816	-66.49	5010	20240419	5.19	7300	-27.81	20240215	5010	5.19	20240419	16080	-67.23	20230816	5010	5.19	20240419	0.89	N	217820	500	237 억	302256	N	N	177	N	N
139	20240502	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-10	5	-0.19	305678240	57790	50.40	5270	5350	5250	6890	3710	5300	5289.47	0.64	-16027	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2510	-63.73	1.46	12	0.12	-83.00	3633.00	15726	20230816	-66.36	5010	20240419	5.59	7300	-27.53	20240215	5010	5.59	20240419	16080	-67.10	20230816	5010	5.59	20240419	0.89	N	217820	500	237 억	302256	N	N	81	N	N
140	20240502	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-10	5	-0.19	233857170	44190	38.54	5270	5350	5250	6890	3710	5300	5292.08	0.64	-18132	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2510	-63.73	1.46	12	0.09	-83.00	3633.00	15726	20230816	-66.36	5010	20240419	5.59	7300	-27.53	20240215	5010	5.59	20240419	16080	-67.10	20230816	5010	5.59	20240419	0.89	N	217820	500	237 억	302256	N	N	81	N	N
141	20240502	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-20	5	-0.38	202670560	38287	33.39	5270	5350	5250	6890	3710	5300	5293.46	0.64	-17241	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2506	-63.61	1.45	12	0.08	-83.00	3633.00	15726	20230816	-66.43	5010	20240419	5.39	7300	-27.67	20240215	5010	5.39	20240419	16080	-67.16	20230816	5010	5.39	20240419	0.89	N	217820	500	237 억	302256	N	N	81	N	N
142	20240502	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-20	5	-0.38	162583400	30703	26.77	5270	5350	5250	6890	3710	5300	5295.36	0.64	-14202	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2506	-63.61	1.45	12	0.06	-83.00	3633.00	15726	20230816	-66.43	5010	20240419	5.39	7300	-27.67	20240215	5010	5.39	20240419	16080	-67.16	20230816	5010	5.39	20240419	0.89	N	217820	500	237 억	302256	N	N	81	N	N
143	20240502	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	0	3	0.00	153575490	28999	25.29	5270	5350	5250	6890	3710	5300	5295.89	0.64	-13433	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2515	-63.86	1.46	12	0.06	-83.00	3633.00	15726	20230816	-66.30	5010	20240419	5.79	7300	-27.40	20240215	5010	5.79	20240419	16080	-67.04	20230816	5010	5.79	20240419	0.89	N	217820	500	237 억	302256	N	N	81	N	N
144	20240502	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	40	2	0.75	87940230	16601	14.48	5270	5350	5250	6890	3710	5300	5297.29	0.64	-6757	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2534	-64.34	1.47	12	0.03	-83.00	3633.00	15726	20230816	-66.04	5010	20240419	6.59	7300	-26.85	20240215	5010	6.59	20240419	16080	-66.79	20230816	5010	6.59	20240419	0.89	N	217820	500	237 억	302256	N	N	81	N	N
145	20240502	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-50	5	-0.94	18733910	3557	3.10	5270	5320	5250	6890	3710	5300	5266.77	0.64	-290	5473	5386	5323	5236	5173	5375	5225	237	1590	500	3280	10	1	47454559	2491	-63.25	1.45	12	0.01	-83.00	3633.00	15726	20230816	-66.62	5010	20240419	4.79	7300	-28.08	20240215	5010	4.79	20240419	16080	-67.35	20230816	5010	4.79	20240419	0.89	N	217820	500	237 억	302256	N	N	81	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History