KissMeData/099440/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	0	3	0.00	1409143750	369320	59.82	3830	3875	3780	4965	2675	3820	3815.51	1.63	-14735	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1537	9.23	1.20	12	0.92	414.00	3196.00	6720	20230911	-43.15	1832	20230726	108.52	5240	-27.10	20240112	3350	14.03	20240416	6720	-43.15	20230911	1832	108.52	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
3	20240531	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	-5	5	-0.13	1352888645	354577	57.43	3830	3875	3780	4965	2675	3820	3815.50	1.63	-15235	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1535	9.21	1.19	12	0.88	414.00	3196.00	6720	20230911	-43.23	1832	20230726	108.24	5240	-27.19	20240112	3350	13.88	20240416	6720	-43.23	20230911	1832	108.24	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
4	20240531	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	20	2	0.52	1149993315	301356	48.81	3830	3875	3780	4965	2675	3820	3816.06	1.63	-13773	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1545	9.28	1.20	12	0.75	414.00	3196.00	6720	20230911	-42.86	1832	20230726	109.61	5240	-26.72	20240112	3350	14.63	20240416	6720	-42.86	20230911	1832	109.61	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
5	20240531	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	-20	5	-0.52	1004534920	263363	42.65	3830	3875	3780	4965	2675	3820	3814.26	1.63	-29146	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1529	9.18	1.19	12	0.65	414.00	3196.00	6720	20230911	-43.45	1832	20230726	107.42	5240	-27.48	20240112	3350	13.43	20240416	6720	-43.45	20230911	1832	107.42	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
6	20240531	120806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	5	2	0.13	824242660	216072	35.00	3830	3875	3780	4965	2675	3820	3814.67	1.63	-25107	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1539	9.24	1.20	12	0.54	414.00	3196.00	6720	20230911	-43.08	1832	20230726	108.79	5240	-27.00	20240112	3350	14.18	20240416	6720	-43.08	20230911	1832	108.79	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
7	20240531	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-10	5	-0.26	716048175	187683	30.40	3830	3875	3780	4965	2675	3820	3815.20	1.63	-23491	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1533	9.20	1.19	12	0.47	414.00	3196.00	6720	20230911	-43.30	1832	20230726	107.97	5240	-27.29	20240112	3350	13.73	20240416	6720	-43.30	20230911	1832	107.97	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
8	20240531	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-10	5	-0.26	477869725	125116	20.26	3830	3875	3780	4965	2675	3820	3819.41	1.63	-11080	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1533	9.20	1.19	12	0.31	414.00	3196.00	6720	20230911	-43.30	1832	20230726	107.97	5240	-27.29	20240112	3350	13.73	20240416	6720	-43.30	20230911	1832	107.97	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
9	20240531	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	30	2	0.79	43519685	11327	1.83	3830	3855	3830	4965	2675	3820	3842.15	1.63	-758	4093	3956	3888	3751	3683	3922	3717	201	1145	500	2750	5	1	40243394	1549	9.30	1.20	12	0.03	414.00	3196.00	6720	20230911	-42.71	1832	20230726	110.15	5240	-26.53	20240112	3350	14.93	20240416	6720	-42.71	20230911	1832	110.15	20230726	2.57	N	099440	500	201 억	655976	N	N	240	N	N
10	20240530	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-165	5	-4.14	2377018275	608040	66.47	3985	4025	3820	5180	2790	3985	3909.83	1.82	-71383	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1537	9.23	1.20	12	1.51	414.00	3196.00	6720	20230911	-43.15	1832	20230726	108.52	5240	-27.10	20240112	3350	14.03	20240416	6720	-43.15	20230911	1832	108.52	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
11	20240530	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	-155	5	-3.89	2198931890	561502	61.38	3985	4025	3830	5180	2790	3985	3916.09	1.82	-66255	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1541	9.25	1.20	12	1.40	414.00	3196.00	6720	20230911	-43.01	1832	20230726	109.06	5240	-26.91	20240112	3350	14.33	20240416	6720	-43.01	20230911	1832	109.06	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
12	20240530	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-120	5	-3.01	1768329540	449738	49.16	3985	4025	3860	5180	2790	3985	3931.84	1.82	-46286	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1555	9.34	1.21	12	1.12	414.00	3196.00	6720	20230911	-42.49	1832	20230726	110.97	5240	-26.24	20240112	3350	15.37	20240416	6720	-42.49	20230911	1832	110.97	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
13	20240530	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-85	5	-2.13	1521714910	386097	42.21	3985	4025	3880	5180	2790	3985	3941.21	1.82	-35193	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1569	9.42	1.22	12	0.96	414.00	3196.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3350	16.42	20240416	6720	-41.96	20230911	1832	112.88	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
14	20240530	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-60	5	-1.51	1272631145	322194	35.22	3985	4025	3900	5180	2790	3985	3949.83	1.82	-20678	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1580	9.48	1.23	12	0.80	414.00	3196.00	6720	20230911	-41.59	1832	20230726	114.25	5240	-25.10	20240112	3350	17.16	20240416	6720	-41.59	20230911	1832	114.25	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
15	20240530	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	-40	5	-1.00	1135149730	287186	31.39	3985	4025	3900	5180	2790	3985	3952.60	1.82	-14973	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1588	9.53	1.23	12	0.71	414.00	3196.00	6720	20230911	-41.29	1832	20230726	115.34	5240	-24.71	20240112	3350	17.76	20240416	6720	-41.29	20230911	1832	115.34	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
16	20240530	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-75	5	-1.88	871266000	220187	24.07	3985	4025	3900	5180	2790	3985	3956.86	1.82	-19329	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1574	9.44	1.22	12	0.55	414.00	3196.00	6720	20230911	-41.82	1832	20230726	113.43	5240	-25.38	20240112	3350	16.72	20240416	6720	-41.82	20230911	1832	113.43	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
17	20240530	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	5	2	0.13	150130780	37592	4.11	3985	4025	3955	5180	2790	3985	3993.83	1.82	-15774	4118	4051	4008	3941	3898	4030	3920	201	1195	500	2860	5	1	40243394	1606	9.64	1.25	12	0.09	414.00	3196.00	6720	20230911	-40.62	1832	20230726	117.79	5240	-23.85	20240112	3350	19.10	20240416	6720	-40.62	20230911	1832	117.79	20230726	2.51	N	099440	500	201 억	733045	N	N	0	N	N
18	20240529	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-85	5	-2.09	3618810345	903163	43.97	4065	4075	3965	5290	2850	4070	4006.88	1.81	6556	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1604	9.63	1.25	12	2.24	414.00	3196.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3350	18.96	20240416	6720	-40.70	20230911	1832	117.52	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
19	20240529	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-90	5	-2.21	3417048015	852472	41.50	4065	4075	3965	5290	2850	4070	4008.34	1.81	8292	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1602	9.61	1.25	12	2.12	414.00	3196.00	6720	20230911	-40.77	1832	20230726	117.25	5240	-24.05	20240112	3350	18.81	20240416	6720	-40.77	20230911	1832	117.25	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
20	20240529	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-70	5	-1.72	2895604240	721348	35.12	4065	4075	3965	5290	2850	4070	4014.09	1.81	18500	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1610	9.66	1.25	12	1.79	414.00	3196.00	6720	20230911	-40.48	1832	20230726	118.34	5240	-23.66	20240112	3350	19.40	20240416	6720	-40.48	20230911	1832	118.34	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
21	20240529	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-70	5	-1.72	2711183830	675213	32.87	4065	4075	3965	5290	2850	4070	4015.24	1.81	22648	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1610	9.66	1.25	12	1.68	414.00	3196.00	6720	20230911	-40.48	1832	20230726	118.34	5240	-23.66	20240112	3350	19.40	20240416	6720	-40.48	20230911	1832	118.34	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
22	20240529	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-90	5	-2.21	2518317870	626791	30.51	4065	4075	3970	5290	2850	4070	4017.73	1.81	17579	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1602	9.61	1.25	12	1.56	414.00	3196.00	6720	20230911	-40.77	1832	20230726	117.25	5240	-24.05	20240112	3350	18.81	20240416	6720	-40.77	20230911	1832	117.25	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
23	20240529	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-45	5	-1.11	2027849520	503733	24.52	4065	4075	3990	5290	2850	4070	4025.57	1.81	-4065	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1620	9.72	1.26	12	1.25	414.00	3196.00	6720	20230911	-40.10	1832	20230726	119.71	5240	-23.19	20240112	3350	20.15	20240416	6720	-40.10	20230911	1832	119.71	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
24	20240529	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-55	5	-1.35	1698175920	421804	20.53	4065	4075	3990	5290	2850	4070	4025.90	1.81	-16914	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1616	9.70	1.26	12	1.05	414.00	3196.00	6720	20230911	-40.25	1832	20230726	119.16	5240	-23.38	20240112	3350	19.85	20240416	6720	-40.25	20230911	1832	119.16	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
25	20240529	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	0	3	0.00	574684700	142214	6.92	4065	4075	4005	5290	2850	4070	4040.82	1.81	-16567	4220	4145	3995	3920	3770	4182	3957	201	1220	500	2930	5	1	40243394	1638	9.83	1.27	12	0.35	414.00	3196.00	6720	20230911	-39.43	1832	20230726	122.16	5240	-22.33	20240112	3350	21.49	20240416	6720	-39.43	20230911	1832	122.16	20230726	2.57	N	099440	500	201 억	729370	N	N	0	N	N
26	20240528	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	220	2	5.71	8131583445	2029649	226.00	3850	4070	3845	5000	2695	3850	4006.21	1.48	128093	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1638	9.83	1.27	12	5.04	414.00	3196.00	6720	20230911	-39.43	1832	20230726	122.16	5240	-22.33	20240112	3350	21.49	20240416	6720	-39.43	20230911	1832	122.16	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
27	20240528	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	190	2	4.94	7302842565	1825525	203.27	3850	4065	3845	5000	2695	3850	4000.43	1.48	163387	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1626	9.76	1.26	12	4.54	414.00	3196.00	6720	20230911	-39.88	1832	20230726	120.52	5240	-22.90	20240112	3350	20.60	20240416	6720	-39.88	20230911	1832	120.52	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
28	20240528	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	185	2	4.81	6072525335	1520892	169.35	3850	4055	3845	5000	2695	3850	3992.77	1.48	192924	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1624	9.75	1.26	12	3.78	414.00	3196.00	6720	20230911	-39.96	1832	20230726	120.25	5240	-23.00	20240112	3350	20.45	20240416	6720	-39.96	20230911	1832	120.25	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
29	20240528	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	195	2	5.06	5046611290	1266347	141.01	3850	4055	3845	5000	2695	3850	3985.20	1.48	200180	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1628	9.77	1.27	12	3.15	414.00	3196.00	6720	20230911	-39.81	1832	20230726	120.80	5240	-22.81	20240112	3350	20.75	20240416	6720	-39.81	20230911	1832	120.80	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
30	20240528	120746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	105	2	2.73	3618377080	910465	101.38	3850	4030	3845	5000	2695	3850	3974.25	1.48	121306	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1592	9.55	1.24	12	2.26	414.00	3196.00	6720	20230911	-41.15	1832	20230726	115.88	5240	-24.52	20240112	3350	18.06	20240416	6720	-41.15	20230911	1832	115.88	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
31	20240528	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	140	2	3.64	3287728865	827194	92.11	3850	4030	3845	5000	2695	3850	3974.60	1.48	124821	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1606	9.64	1.25	12	2.06	414.00	3196.00	6720	20230911	-40.62	1832	20230726	117.79	5240	-23.85	20240112	3350	19.10	20240416	6720	-40.62	20230911	1832	117.79	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
32	20240528	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	150	2	3.90	2695175795	678574	75.56	3850	4030	3845	5000	2695	3850	3971.88	1.48	119581	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1610	9.66	1.25	12	1.69	414.00	3196.00	6720	20230911	-40.48	1832	20230726	118.34	5240	-23.66	20240112	3350	19.40	20240416	6720	-40.48	20230911	1832	118.34	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
33	20240528	090748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	45	2	1.17	149709565	38737	4.31	3850	3895	3845	5000	2695	3850	3864.88	1.48	14834	3966	3907	3831	3772	3696	3870	3735	201	1150	500	2770	5	1	40243394	1567	9.41	1.22	12	0.10	414.00	3196.00	6720	20230911	-42.04	1832	20230726	112.61	5240	-25.67	20240112	3350	16.27	20240416	6720	-42.04	20230911	1832	112.61	20230726	2.56	N	099440	500	201 억	596254	N	N	27	N	N
34	20240527	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-20	5	-0.52	3404504785	893130	74.09	3865	3890	3755	5030	2710	3870	3811.82	1.39	39402	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1549	9.30	1.20	12	2.22	414.00	3196.00	6720	20230911	-42.71	1832	20230726	110.15	5240	-26.53	20240112	3350	14.93	20240416	6720	-42.71	20230911	1832	110.15	20230726	2.56	N	099440	500	201 억	557443	N	N	27	N	N
35	20240527	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-35	5	-0.90	3197522435	839328	69.63	3865	3890	3755	5030	2710	3870	3809.58	1.39	7845	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1543	9.26	1.20	12	2.09	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3350	14.48	20240416	6720	-42.93	20230911	1832	109.33	20230726	2.56	N	099440	500	201 억	557443	N	N	0	N	N
36	20240527	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	-75	5	-1.94	2858284770	750128	62.23	3865	3890	3755	5030	2710	3870	3810.35	1.39	-30728	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1527	9.17	1.19	12	1.86	414.00	3196.00	6720	20230911	-43.53	1832	20230726	107.15	5240	-27.58	20240112	3350	13.28	20240416	6720	-43.53	20230911	1832	107.15	20230726	2.56	N	099440	500	201 억	557443	N	N	0	N	N
37	20240527	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	-100	5	-2.58	2664451745	699002	57.99	3865	3890	3755	5030	2710	3870	3811.74	1.39	-33478	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1517	9.11	1.18	12	1.74	414.00	3196.00	6720	20230911	-43.90	1832	20230726	105.79	5240	-28.05	20240112	3350	12.54	20240416	6720	-43.90	20230911	1832	105.79	20230726	2.56	N	099440	500	201 억	557443	N	N	0	N	N
38	20240527	120746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	-90	5	-2.33	2312848865	605819	50.26	3865	3890	3755	5030	2710	3870	3817.67	1.39	-26223	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1521	9.13	1.18	12	1.51	414.00	3196.00	6720	20230911	-43.75	1832	20230726	106.33	5240	-27.86	20240112	3350	12.84	20240416	6720	-43.75	20230911	1832	106.33	20230726	2.56	N	099440	500	201 억	557443	N	N	0	N	N
39	20240527	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-80	5	-2.07	1737688760	453545	37.63	3865	3890	3785	5030	2710	3870	3831.30	1.39	5773	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1525	9.15	1.19	12	1.13	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3350	13.13	20240416	6720	-43.60	20230911	1832	106.88	20230726	2.56	N	099440	500	201 억	557443	N	N	0	N	N
40	20240527	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-20	5	-0.52	976570830	253825	21.06	3865	3890	3815	5030	2710	3870	3847.36	1.39	22290	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1549	9.30	1.20	12	0.63	414.00	3196.00	6720	20230911	-42.71	1832	20230726	110.15	5240	-26.53	20240112	3350	14.93	20240416	6720	-42.71	20230911	1832	110.15	20230726	2.56	N	099440	500	201 억	557443	N	N	0	N	N
41	20240527	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-25	5	-0.65	282892290	73742	6.12	3865	3870	3815	5030	2710	3870	3835.97	1.39	-2203	4053	3961	3913	3821	3773	3937	3797	201	1160	500	2780	5	1	40243394	1547	9.29	1.20	12	0.18	414.00	3196.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3350	14.78	20240416	6720	-42.78	20230911	1832	109.88	20230726	2.56	N	099440	500	201 억	557443	N	N	0	N	N
42	20240524	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-50	5	-1.28	4665073700	1183293	124.26	3895	4005	3865	5090	2745	3920	3942.50	1.48	-40397	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1557	9.35	1.21	12	2.94	414.00	3196.00	6720	20230911	-42.41	1832	20230726	111.24	5240	-26.15	20240112	3350	15.52	20240416	6720	-42.41	20230911	1832	111.24	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
43	20240524	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-40	5	-1.02	4478325835	1135084	119.20	3895	4005	3870	5090	2745	3920	3945.37	1.48	-39247	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1561	9.37	1.21	12	2.82	414.00	3196.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3350	15.82	20240416	6720	-42.26	20230911	1832	111.79	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
44	20240524	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	5	2	0.13	3938066310	996367	104.63	3895	4005	3875	5090	2745	3920	3952.43	1.48	-13192	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1580	9.48	1.23	12	2.48	414.00	3196.00	6720	20230911	-41.59	1832	20230726	114.25	5240	-25.10	20240112	3350	17.16	20240416	6720	-41.59	20230911	1832	114.25	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
45	20240524	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-10	5	-0.26	3589272475	907378	95.29	3895	4005	3875	5090	2745	3920	3955.65	1.48	-23178	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1574	9.44	1.22	12	2.25	414.00	3196.00	6720	20230911	-41.82	1832	20230726	113.43	5240	-25.38	20240112	3350	16.72	20240416	6720	-41.82	20230911	1832	113.43	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
46	20240524	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	30	2	0.77	3143465010	793775	83.36	3895	4005	3875	5090	2745	3920	3960.15	1.48	-10070	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1590	9.54	1.24	12	1.97	414.00	3196.00	6720	20230911	-41.22	1832	20230726	115.61	5240	-24.62	20240112	3350	17.91	20240416	6720	-41.22	20230911	1832	115.61	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
47	20240524	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	50	2	1.28	2799504030	706803	74.22	3895	4005	3875	5090	2745	3920	3960.80	1.48	-23243	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1598	9.59	1.24	12	1.76	414.00	3196.00	6720	20230911	-40.92	1832	20230726	116.70	5240	-24.24	20240112	3350	18.51	20240416	6720	-40.92	20230911	1832	116.70	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
48	20240524	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	65	2	1.66	1880917695	476428	50.03	3895	3990	3875	5090	2745	3920	3947.96	1.48	9417	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1604	9.63	1.25	12	1.18	414.00	3196.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3350	18.96	20240416	6720	-40.70	20230911	1832	117.52	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
49	20240524	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	10	2	0.26	240345475	61442	6.45	3895	3970	3875	5090	2745	3920	3911.74	1.48	-10530	4043	3981	3903	3841	3763	4012	3872	201	1170	500	2820	5	1	40243394	1582	9.49	1.23	12	0.15	414.00	3196.00	6720	20230911	-41.52	1832	20230726	114.52	5240	-25.00	20240112	3350	17.31	20240416	6720	-41.52	20230911	1832	114.52	20230726	2.63	N	099440	500	201 억	597257	N	N	756	N	N
50	20240523	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-15	5	-0.38	3683248160	942825	10.47	3900	3965	3825	5110	2755	3935	3906.56	1.26	90461	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1578	9.47	1.23	12	2.34	414.00	3196.00	6720	20230911	-41.67	1832	20230726	113.97	5240	-25.19	20240112	3350	17.01	20240416	6720	-41.67	20230911	1832	113.97	20230726	2.61	N	099440	500	201 억	507220	N	N	756	N	N
51	20240523	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-5	5	-0.13	3507887250	898093	9.98	3900	3965	3825	5110	2755	3935	3905.90	1.26	98250	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1582	9.49	1.23	12	2.23	414.00	3196.00	6720	20230911	-41.52	1832	20230726	114.52	5240	-25.00	20240112	3350	17.31	20240416	6720	-41.52	20230911	1832	114.52	20230726	2.61	N	099440	500	201 억	507220	N	N	256	N	N
52	20240523	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-10	5	-0.25	3201176550	819740	9.11	3900	3965	3825	5110	2755	3935	3905.07	1.26	96439	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1580	9.48	1.23	12	2.04	414.00	3196.00	6720	20230911	-41.59	1832	20230726	114.25	5240	-25.10	20240112	3350	17.16	20240416	6720	-41.59	20230911	1832	114.25	20230726	2.61	N	099440	500	201 억	507220	N	N	256	N	N
53	20240523	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-10	5	-0.25	2754008505	705272	7.84	3900	3965	3825	5110	2755	3935	3904.84	1.26	74259	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1580	9.48	1.23	12	1.75	414.00	3196.00	6720	20230911	-41.59	1832	20230726	114.25	5240	-25.10	20240112	3350	17.16	20240416	6720	-41.59	20230911	1832	114.25	20230726	2.61	N	099440	500	201 억	507220	N	N	256	N	N
54	20240523	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	0	3	0.00	2536397145	649972	7.22	3900	3965	3825	5110	2755	3935	3902.27	1.26	77249	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1584	9.50	1.23	12	1.62	414.00	3196.00	6720	20230911	-41.44	1832	20230726	114.79	5240	-24.90	20240112	3350	17.46	20240416	6720	-41.44	20230911	1832	114.79	20230726	2.61	N	099440	500	201 억	507220	N	N	256	N	N
55	20240523	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	10	2	0.25	2078296580	533579	5.93	3900	3965	3825	5110	2755	3935	3894.93	1.26	66094	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1588	9.53	1.23	12	1.33	414.00	3196.00	6720	20230911	-41.29	1832	20230726	115.34	5240	-24.71	20240112	3350	17.76	20240416	6720	-41.29	20230911	1832	115.34	20230726	2.61	N	099440	500	201 억	507220	N	N	256	N	N
56	20240523	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-15	5	-0.38	1411225620	364313	4.05	3900	3930	3825	5110	2755	3935	3873.49	1.26	69019	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1578	9.47	1.23	12	0.91	414.00	3196.00	6720	20230911	-41.67	1832	20230726	113.97	5240	-25.19	20240112	3350	17.01	20240416	6720	-41.67	20230911	1832	113.97	20230726	2.61	N	099440	500	201 억	507220	N	N	256	N	N
57	20240523	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-80	5	-2.03	371576815	95838	1.06	3900	3915	3850	5110	2755	3935	3876.50	1.26	4871	4471	4202	3961	3692	3451	4337	3827	201	1175	500	2830	5	1	40243394	1551	9.31	1.21	12	0.24	414.00	3196.00	6720	20230911	-42.63	1832	20230726	110.43	5240	-26.43	20240112	3350	15.07	20240416	6720	-42.63	20230911	1832	110.43	20230726	2.61	N	099440	500	201 억	507220	N	N	256	N	N
58	20240522	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	195	2	5.21	35872808225	8962889	1432.72	3755	4230	3720	4860	2620	3740	4002.42	1.93	-271478	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1584	9.50	1.23	12	22.27	414.00	3196.00	6720	20230911	-41.44	1832	20230726	114.79	5240	-24.90	20240112	3350	17.46	20240416	6720	-41.44	20230911	1832	114.79	20230726	2.60	N	099440	500	201 억	778220	N	N	256	N	N
59	20240522	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	175	2	4.68	34751815070	8677855	1387.16	3755	4230	3720	4860	2620	3740	4004.65	1.93	-255190	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1576	9.46	1.22	12	21.56	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3350	16.87	20240416	6720	-41.74	20230911	1832	113.70	20230726	2.60	N	099440	500	201 억	778220	N	N	0	N	N
60	20240522	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	150	2	4.01	33738055630	8417839	1345.59	3755	4230	3720	4860	2620	3740	4007.92	1.93	-222731	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1565	9.40	1.22	12	20.92	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3350	16.12	20240416	6720	-42.11	20230911	1832	112.34	20230726	2.60	N	099440	500	201 억	778220	N	N	0	N	N
61	20240522	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	175	2	4.68	32463668040	8090266	1293.23	3755	4230	3720	4860	2620	3740	4012.68	1.93	-263593	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1576	9.46	1.22	12	20.10	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3350	16.87	20240416	6720	-41.74	20230911	1832	113.70	20230726	2.60	N	099440	500	201 억	778220	N	N	0	N	N
62	20240522	120746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	215	2	5.75	29186959070	7255994	1159.87	3755	4230	3720	4860	2620	3740	4022.46	1.93	-251155	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1592	9.55	1.24	12	18.03	414.00	3196.00	6720	20230911	-41.15	1832	20230726	115.88	5240	-24.52	20240112	3350	18.06	20240416	6720	-41.15	20230911	1832	115.88	20230726	2.60	N	099440	500	201 억	778220	N	N	0	N	N
63	20240522	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	245	2	6.55	11538074925	2928704	468.15	3755	4025	3720	4860	2620	3740	3939.65	1.93	-223264	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1604	9.63	1.25	12	7.28	414.00	3196.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3350	18.96	20240416	6720	-40.70	20230911	1832	117.52	20230726	2.60	N	099440	500	201 억	778220	N	N	0	N	N
64	20240522	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	190	2	5.08	1342434600	350035	55.95	3755	3950	3720	4860	2620	3740	3835.14	1.93	-3422	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1582	9.49	1.23	12	0.87	414.00	3196.00	6720	20230911	-41.52	1832	20230726	114.52	5240	-25.00	20240112	3350	17.31	20240416	6720	-41.52	20230911	1832	114.52	20230726	2.60	N	099440	500	201 억	778220	N	N	0	N	N
65	20240522	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	-10	5	-0.27	76240865	20373	3.26	3755	3755	3730	4860	2620	3740	3742.25	1.93	2790	3950	3845	3790	3685	3630	3817	3657	201	1120	500	2690	5	1	40243394	1501	9.01	1.17	12	0.05	414.00	3196.00	6720	20230911	-44.49	1832	20230726	103.60	5240	-28.82	20240112	3350	11.34	20240416	6720	-44.49	20230911	1832	103.60	20230726	2.60	N	099440	500	201 억	778220	N	N	0	N	N
66	20240521	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3740	-125	5	-3.23	2363591675	621663	101.46	3890	3895	3735	5020	2710	3865	3802.15	2.17	-94619	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1505	9.03	1.17	12	1.54	414.00	3196.00	6720	20230911	-44.35	1832	20230726	104.15	5240	-28.63	20240112	3350	11.64	20240416	6720	-44.35	20230911	1832	104.15	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
67	20240521	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	-120	5	-3.10	2167890210	569363	92.92	3890	3895	3735	5020	2710	3865	3807.57	2.17	-87968	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1507	9.05	1.17	12	1.41	414.00	3196.00	6720	20230911	-44.27	1832	20230726	104.42	5240	-28.53	20240112	3350	11.79	20240416	6720	-44.27	20230911	1832	104.42	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
68	20240521	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-75	5	-1.94	1520646835	397420	64.86	3890	3895	3785	5020	2710	3865	3826.30	2.17	-60955	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1525	9.15	1.19	12	0.99	414.00	3196.00	6720	20230911	-43.60	1832	20230726	106.88	5240	-27.67	20240112	3350	13.13	20240416	6720	-43.60	20230911	1832	106.88	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
69	20240521	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-60	5	-1.55	1211750560	316056	51.58	3890	3895	3800	5020	2710	3865	3833.97	2.17	-52756	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1531	9.19	1.19	12	0.79	414.00	3196.00	6720	20230911	-43.38	1832	20230726	107.70	5240	-27.39	20240112	3350	13.58	20240416	6720	-43.38	20230911	1832	107.70	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
70	20240521	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-55	5	-1.42	1067645090	278235	45.41	3890	3895	3800	5020	2710	3865	3837.21	2.17	-41949	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1533	9.20	1.19	12	0.69	414.00	3196.00	6720	20230911	-43.30	1832	20230726	107.97	5240	-27.29	20240112	3350	13.73	20240416	6720	-43.30	20230911	1832	107.97	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
71	20240521	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-40	5	-1.03	717843700	186520	30.44	3890	3895	3825	5020	2710	3865	3848.62	2.17	-21116	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1539	9.24	1.20	12	0.46	414.00	3196.00	6720	20230911	-43.08	1832	20230726	108.79	5240	-27.00	20240112	3350	14.18	20240416	6720	-43.08	20230911	1832	108.79	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
72	20240521	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-30	5	-0.78	502988330	130476	21.29	3890	3895	3835	5020	2710	3865	3855.03	2.17	-11646	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1543	9.26	1.20	12	0.32	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3350	14.48	20240416	6720	-42.93	20230911	1832	109.33	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
73	20240521	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-20	5	-0.52	143867705	37262	6.08	3890	3895	3840	5020	2710	3865	3860.98	2.17	-16634	3988	3926	3868	3806	3748	3957	3837	201	1155	500	2780	5	1	40243394	1547	9.29	1.20	12	0.09	414.00	3196.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3350	14.78	20240416	6720	-42.78	20230911	1832	109.88	20230726	2.62	N	099440	500	201 억	872716	N	N	57	N	N
74	20240517	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	-55	5	-1.41	1514793425	394272	87.60	3880	3895	3815	5060	2730	3895	3842.00	2.21	-35162	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1545	9.28	1.20	12	0.98	414.00	3196.00	6720	20230911	-42.86	1832	20230726	109.61	5240	-26.72	20240112	3350	14.63	20240416	6720	-42.86	20230911	1832	109.61	20230726	2.63	N	099440	500	201 억	887726	N	N	272	N	N
75	20240517	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-35	5	-0.90	1354997040	352764	78.37	3880	3895	3815	5060	2730	3895	3841.09	2.21	-52913	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1553	9.32	1.21	12	0.88	414.00	3196.00	6720	20230911	-42.56	1832	20230726	110.70	5240	-26.34	20240112	3350	15.22	20240416	6720	-42.56	20230911	1832	110.70	20230726	2.63	N	099440	500	201 억	887726	N	N	208	N	N
76	20240517	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	-65	5	-1.67	1239463180	322738	71.70	3880	3895	3815	5060	2730	3895	3840.46	2.21	-59695	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1541	9.25	1.20	12	0.80	414.00	3196.00	6720	20230911	-43.01	1832	20230726	109.06	5240	-26.91	20240112	3350	14.33	20240416	6720	-43.01	20230911	1832	109.06	20230726	2.63	N	099440	500	201 억	887726	N	N	208	N	N
77	20240517	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-50	5	-1.28	1156106705	301015	66.88	3880	3895	3815	5060	2730	3895	3840.69	2.21	-56268	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1547	9.29	1.20	12	0.75	414.00	3196.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3350	14.78	20240416	6720	-42.78	20230911	1832	109.88	20230726	2.63	N	099440	500	201 억	887726	N	N	208	N	N
78	20240517	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-60	5	-1.54	1061919625	276455	61.42	3880	3895	3815	5060	2730	3895	3841.20	2.21	-58786	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1543	9.26	1.20	12	0.69	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3350	14.48	20240416	6720	-42.93	20230911	1832	109.33	20230726	2.63	N	099440	500	201 억	887726	N	N	208	N	N
79	20240517	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-75	5	-1.93	965249405	251171	55.80	3880	3895	3815	5060	2730	3895	3843.00	2.21	-59226	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1537	9.23	1.20	12	0.62	414.00	3196.00	6720	20230911	-43.15	1832	20230726	108.52	5240	-27.10	20240112	3350	14.03	20240416	6720	-43.15	20230911	1832	108.52	20230726	2.63	N	099440	500	201 억	887726	N	N	208	N	N
80	20240517	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-60	5	-1.54	727923095	189193	42.03	3880	3895	3825	5060	2730	3895	3847.52	2.21	-56131	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1543	9.26	1.20	12	0.47	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3350	14.48	20240416	6720	-42.93	20230911	1832	109.33	20230726	2.63	N	099440	500	201 억	887726	N	N	208	N	N
81	20240517	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-25	5	-0.64	178412845	46075	10.24	3880	3895	3855	5060	2730	3895	3872.23	2.21	-23830	3945	3920	3895	3870	3845	3907	3857	201	1165	500	2800	5	1	40243394	1557	9.35	1.21	12	0.11	414.00	3196.00	6720	20230911	-42.41	1832	20230726	111.24	5240	-26.15	20240112	3350	15.52	20240416	6720	-42.41	20230911	1832	111.24	20230726	2.63	N	099440	500	201 억	887726	N	N	208	N	N
82	20240516	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	15	2	0.39	1715265580	441248	54.86	3910	3920	3870	5040	2720	3880	3887.30	2.11	39392	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1567	9.41	1.22	12	1.10	414.00	3196.00	6720	20230911	-42.04	1832	20230726	112.61	5240	-25.67	20240112	3350	16.27	20240416	6720	-42.04	20230911	1832	112.61	20230726	2.67	N	099440	500	201 억	848088	N	N	208	N	N
83	20240516	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	1628766530	419015	52.09	3910	3920	3870	5040	2720	3880	3887.13	2.11	43362	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1565	9.40	1.22	12	1.04	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3350	16.12	20240416	6720	-42.11	20230911	1832	112.34	20230726	2.67	N	099440	500	201 억	848088	N	N	448	N	N
84	20240516	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	1480944385	380968	47.36	3910	3920	3870	5040	2720	3880	3887.32	2.11	48282	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1565	9.40	1.22	12	0.95	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3350	16.12	20240416	6720	-42.11	20230911	1832	112.34	20230726	2.67	N	099440	500	201 억	848088	N	N	448	N	N
85	20240516	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	1352125490	347803	43.24	3910	3920	3870	5040	2720	3880	3887.62	2.11	53995	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1565	9.40	1.22	12	0.86	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3350	16.12	20240416	6720	-42.11	20230911	1832	112.34	20230726	2.67	N	099440	500	201 억	848088	N	N	448	N	N
86	20240516	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	1231896900	316914	39.40	3910	3920	3870	5040	2720	3880	3887.16	2.11	48495	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1565	9.40	1.22	12	0.79	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3350	16.12	20240416	6720	-42.11	20230911	1832	112.34	20230726	2.67	N	099440	500	201 억	848088	N	N	448	N	N
87	20240516	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	1150203845	295894	36.79	3910	3920	3870	5040	2720	3880	3887.22	2.11	47168	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1565	9.40	1.22	12	0.74	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3350	16.12	20240416	6720	-42.11	20230911	1832	112.34	20230726	2.67	N	099440	500	201 억	848088	N	N	448	N	N
88	20240516	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	15	2	0.39	822146575	211281	26.27	3910	3920	3870	5040	2720	3880	3891.25	2.11	35911	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1567	9.41	1.22	12	0.53	414.00	3196.00	6720	20230911	-42.04	1832	20230726	112.61	5240	-25.67	20240112	3350	16.27	20240416	6720	-42.04	20230911	1832	112.61	20230726	2.67	N	099440	500	201 억	848088	N	N	448	N	N
89	20240516	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	5	2	0.13	192981875	49486	6.15	3910	3920	3885	5040	2720	3880	3899.73	2.11	-7736	4006	3942	3886	3822	3766	3975	3855	201	1160	500	2790	5	1	40243394	1563	9.38	1.22	12	0.12	414.00	3196.00	6720	20230911	-42.19	1832	20230726	112.06	5240	-25.86	20240112	3350	15.97	20240416	6720	-42.19	20230911	1832	112.06	20230726	2.67	N	099440	500	201 억	848088	N	N	448	N	N
90	20240514	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	35	2	0.91	3104177545	797724	143.65	3850	3950	3830	4995	2695	3845	3891.32	2.04	30537	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1561	9.37	1.21	12	1.98	414.00	3196.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3350	15.82	20240416	6720	-42.26	20230911	1832	111.79	20230726	2.65	N	099440	500	201 억	820943	N	N	448	N	N
91	20240514	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	20	2	0.52	3005930910	772366	139.08	3850	3950	3830	4995	2695	3845	3891.85	2.04	31394	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1555	9.34	1.21	12	1.92	414.00	3196.00	6720	20230911	-42.49	1832	20230726	110.97	5240	-26.24	20240112	3350	15.37	20240416	6720	-42.49	20230911	1832	110.97	20230726	2.65	N	099440	500	201 억	820943	N	N	155	N	N
92	20240514	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	10	2	0.26	2672230490	686046	123.54	3850	3950	3830	4995	2695	3845	3895.12	2.04	32098	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1551	9.31	1.21	12	1.70	414.00	3196.00	6720	20230911	-42.63	1832	20230726	110.43	5240	-26.43	20240112	3350	15.07	20240416	6720	-42.63	20230911	1832	110.43	20230726	2.65	N	099440	500	201 억	820943	N	N	155	N	N
93	20240514	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	25	2	0.65	2235869600	572827	103.15	3850	3950	3830	4995	2695	3845	3903.22	2.04	24023	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1557	9.35	1.21	12	1.42	414.00	3196.00	6720	20230911	-42.41	1832	20230726	111.24	5240	-26.15	20240112	3350	15.52	20240416	6720	-42.41	20230911	1832	111.24	20230726	2.65	N	099440	500	201 억	820943	N	N	155	N	N
94	20240514	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	65	2	1.69	1803383920	461542	83.11	3850	3950	3830	4995	2695	3845	3907.30	2.04	29718	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1574	9.44	1.22	12	1.15	414.00	3196.00	6720	20230911	-41.82	1832	20230726	113.43	5240	-25.38	20240112	3350	16.72	20240416	6720	-41.82	20230911	1832	113.43	20230726	2.65	N	099440	500	201 억	820943	N	N	155	N	N
95	20240514	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	70	2	1.82	1567326235	401165	72.24	3850	3950	3830	4995	2695	3845	3906.94	2.04	24633	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1576	9.46	1.22	12	1.00	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3350	16.87	20240416	6720	-41.74	20230911	1832	113.70	20230726	2.65	N	099440	500	201 억	820943	N	N	155	N	N
96	20240514	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	70	2	1.82	1063243575	272811	49.13	3850	3935	3830	4995	2695	3845	3897.36	2.04	6369	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1576	9.46	1.22	12	0.68	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3350	16.87	20240416	6720	-41.74	20230911	1832	113.70	20230726	2.65	N	099440	500	201 억	820943	N	N	155	N	N
97	20240514	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	25	2	0.65	143418155	37266	6.71	3850	3870	3830	4995	2695	3845	3848.50	2.04	3207	3938	3891	3833	3786	3728	3915	3810	201	1150	500	2760	5	1	40243394	1557	9.35	1.21	12	0.09	414.00	3196.00	6720	20230911	-42.41	1832	20230726	111.24	5240	-26.15	20240112	3350	15.52	20240416	6720	-42.41	20230911	1832	111.24	20230726	2.65	N	099440	500	201 억	820943	N	N	155	N	N
98	20240513	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	20	2	0.52	2069845455	541635	39.45	3815	3880	3775	4970	2680	3825	3821.47	2.00	13507	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1547	9.29	1.20	12	1.35	414.00	3196.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3350	14.78	20240416	6720	-42.78	20230911	1832	109.88	20230726	2.71	N	099440	500	201 억	806338	N	N	155	N	N
99	20240513	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	10	2	0.26	1904928290	498801	36.33	3815	3880	3775	4970	2680	3825	3819.01	2.00	26944	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1543	9.26	1.20	12	1.24	414.00	3196.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3350	14.48	20240416	6720	-42.93	20230911	1832	109.33	20230726	2.71	N	099440	500	201 억	806338	N	N	18	N	N
100	20240513	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-15	5	-0.39	1682216810	440596	32.09	3815	3880	3775	4970	2680	3825	3818.05	2.00	33201	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1533	9.20	1.19	12	1.09	414.00	3196.00	6720	20230911	-43.30	1832	20230726	107.97	5240	-27.29	20240112	3350	13.73	20240416	6720	-43.30	20230911	1832	107.97	20230726	2.71	N	099440	500	201 억	806338	N	N	18	N	N
101	20240513	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-5	5	-0.13	1486329770	389212	28.35	3815	3880	3775	4970	2680	3825	3818.82	2.00	40290	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1537	9.23	1.20	12	0.97	414.00	3196.00	6720	20230911	-43.15	1832	20230726	108.52	5240	-27.10	20240112	3350	14.03	20240416	6720	-43.15	20230911	1832	108.52	20230726	2.71	N	099440	500	201 억	806338	N	N	18	N	N
102	20240513	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	5	2	0.13	1346030700	352606	25.68	3815	3880	3775	4970	2680	3825	3817.38	2.00	44770	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1541	9.25	1.20	12	0.88	414.00	3196.00	6720	20230911	-43.01	1832	20230726	109.06	5240	-26.91	20240112	3350	14.33	20240416	6720	-43.01	20230911	1832	109.06	20230726	2.71	N	099440	500	201 억	806338	N	N	18	N	N
103	20240513	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-5	5	-0.13	1091816840	286227	20.85	3815	3880	3775	4970	2680	3825	3814.51	2.00	24020	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1537	9.23	1.20	12	0.71	414.00	3196.00	6720	20230911	-43.15	1832	20230726	108.52	5240	-27.10	20240112	3350	14.03	20240416	6720	-43.15	20230911	1832	108.52	20230726	2.71	N	099440	500	201 억	806338	N	N	18	N	N
104	20240513	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	-10	5	-0.26	531802635	138693	10.10	3815	3880	3805	4970	2680	3825	3834.40	2.00	626	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1535	9.21	1.19	12	0.34	414.00	3196.00	6720	20230911	-43.23	1832	20230726	108.24	5240	-27.19	20240112	3350	13.88	20240416	6720	-43.23	20230911	1832	108.24	20230726	2.71	N	099440	500	201 억	806338	N	N	18	N	N
105	20240513	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	25	2	0.65	104053045	27099	1.97	3815	3880	3815	4970	2680	3825	3839.83	2.00	378	4125	3975	3900	3750	3675	3937	3712	201	1145	500	2750	5	1	40243394	1549	9.30	1.20	12	0.07	414.00	3196.00	6720	20230911	-42.71	1832	20230726	110.15	5240	-26.53	20240112	3350	14.93	20240416	6720	-42.71	20230911	1832	110.15	20230726	2.71	N	099440	500	201 억	806338	N	N	18	N	N
106	20240510	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-50	5	-1.29	5325235955	1356092	179.32	3980	4050	3825	5030	2715	3875	3926.97	2.62	-248511	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1539	9.24	1.20	12	3.37	414.00	3196.00	6720	20230911	-43.08	1832	20230726	108.79	5240	-27.00	20240112	3350	14.18	20240416	6720	-43.08	20230911	1832	108.79	20230726	2.67	N	099440	500	201 억	1054849	N	N	18	N	N
107	20240510	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-30	5	-0.77	5003370960	1272101	168.22	3980	4050	3840	5030	2715	3875	3933.16	2.62	-255331	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1547	9.29	1.20	12	3.16	414.00	3196.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3350	14.78	20240416	6720	-42.78	20230911	1832	109.88	20230726	2.67	N	099440	500	201 억	1054849	N	N	0	N	N
108	20240510	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	0	3	0.00	4644214620	1178886	155.89	3980	4050	3850	5030	2715	3875	3939.49	2.62	-253554	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1559	9.36	1.21	12	2.93	414.00	3196.00	6720	20230911	-42.34	1832	20230726	111.52	5240	-26.05	20240112	3350	15.67	20240416	6720	-42.34	20230911	1832	111.52	20230726	2.67	N	099440	500	201 억	1054849	N	N	0	N	N
109	20240510	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	5	2	0.13	4517100720	1146023	151.55	3980	4050	3850	5030	2715	3875	3941.54	2.62	-251724	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1561	9.37	1.21	12	2.85	414.00	3196.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3350	15.82	20240416	6720	-42.26	20230911	1832	111.79	20230726	2.67	N	099440	500	201 억	1054849	N	N	0	N	N
110	20240510	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	5	2	0.13	4257976405	1078998	142.68	3980	4050	3860	5030	2715	3875	3946.23	2.62	-247527	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1561	9.37	1.21	12	2.68	414.00	3196.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3350	15.82	20240416	6720	-42.26	20230911	1832	111.79	20230726	2.67	N	099440	500	201 억	1054849	N	N	0	N	N
111	20240510	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-10	5	-0.26	4049513335	1025252	135.58	3980	4050	3860	5030	2715	3875	3949.77	2.62	-239069	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1555	9.34	1.21	12	2.55	414.00	3196.00	6720	20230911	-42.49	1832	20230726	110.97	5240	-26.24	20240112	3350	15.37	20240416	6720	-42.49	20230911	1832	110.97	20230726	2.67	N	099440	500	201 억	1054849	N	N	0	N	N
112	20240510	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	35	2	0.90	3271359315	825198	109.12	3980	4050	3905	5030	2715	3875	3964.33	2.62	-229349	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1574	9.44	1.22	12	2.05	414.00	3196.00	6720	20230911	-41.82	1832	20230726	113.43	5240	-25.38	20240112	3350	16.72	20240416	6720	-41.82	20230911	1832	113.43	20230726	2.67	N	099440	500	201 억	1054849	N	N	0	N	N
113	20240510	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	80	2	2.06	1518785355	381980	50.51	3980	4050	3925	5030	2715	3875	3976.09	2.62	-120617	3988	3931	3878	3821	3768	3905	3795	201	1155	500	2790	5	1	40243394	1592	9.55	1.24	12	0.95	414.00	3196.00	6720	20230911	-41.15	1832	20230726	115.88	5240	-24.52	20240112	3350	18.06	20240416	6720	-41.15	20230911	1832	115.88	20230726	2.67	N	099440	500	201 억	1054849	N	N	0	N	N
114	20240509	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-40	5	-1.02	2803490000	725149	96.42	3885	3935	3825	5080	2745	3915	3866.05	2.71	-43043	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1559	9.36	1.21	12	1.80	414.00	3196.00	6720	20230911	-42.34	1832	20230726	111.52	5240	-26.05	20240112	3350	15.67	20240416	6720	-42.34	20230911	1832	111.52	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
115	20240509	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-70	5	-1.79	2541070300	657203	87.38	3885	3935	3825	5080	2745	3915	3866.48	2.71	-52026	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1547	9.29	1.20	12	1.63	414.00	3196.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3350	14.78	20240416	6720	-42.78	20230911	1832	109.88	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
116	20240509	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-60	5	-1.53	2303531995	595515	79.18	3885	3935	3825	5080	2745	3915	3868.12	2.71	-44931	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1551	9.31	1.21	12	1.48	414.00	3196.00	6720	20230911	-42.63	1832	20230726	110.43	5240	-26.43	20240112	3350	15.07	20240416	6720	-42.63	20230911	1832	110.43	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
117	20240509	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-45	5	-1.15	2082626255	538324	71.58	3885	3935	3825	5080	2745	3915	3868.71	2.71	-20579	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1557	9.35	1.21	12	1.34	414.00	3196.00	6720	20230911	-42.41	1832	20230726	111.24	5240	-26.15	20240112	3350	15.52	20240416	6720	-42.41	20230911	1832	111.24	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
118	20240509	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-55	5	-1.40	1852708965	478908	63.68	3885	3935	3825	5080	2745	3915	3868.60	2.71	-21568	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1553	9.32	1.21	12	1.19	414.00	3196.00	6720	20230911	-42.56	1832	20230726	110.70	5240	-26.34	20240112	3350	15.22	20240416	6720	-42.56	20230911	1832	110.70	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
119	20240509	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-70	5	-1.79	1723727430	445467	59.23	3885	3935	3825	5080	2745	3915	3869.47	2.71	-21253	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1547	9.29	1.20	12	1.11	414.00	3196.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3350	14.78	20240416	6720	-42.78	20230911	1832	109.88	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
120	20240509	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-65	5	-1.66	1195303770	307926	40.94	3885	3935	3850	5080	2745	3915	3881.77	2.71	-26924	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1549	9.30	1.20	12	0.77	414.00	3196.00	6720	20230911	-42.71	1832	20230726	110.15	5240	-26.53	20240112	3350	14.93	20240416	6720	-42.71	20230911	1832	110.15	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
121	20240509	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-25	5	-0.64	167817005	43230	5.75	3885	3905	3870	5080	2745	3915	3881.84	2.71	15207	4025	3970	3935	3880	3845	3952	3862	201	1165	500	2810	5	1	40243394	1565	9.40	1.22	12	0.11	414.00	3196.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3350	16.12	20240416	6720	-42.11	20230911	1832	112.34	20230726	2.63	N	099440	500	201 억	1090704	N	N	0	N	N
122	20240508	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-75	5	-1.88	2892110190	735156	69.38	3960	3990	3900	5180	2795	3990	3933.86	2.76	-19245	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1576	9.46	1.22	12	1.83	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3350	16.87	20240416	6720	-41.74	20230911	1832	113.70	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
123	20240508	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-75	5	-1.88	2672950055	679078	64.09	3960	3990	3905	5180	2795	3990	3935.97	2.76	-28684	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1576	9.46	1.22	12	1.69	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3350	16.87	20240416	6720	-41.74	20230911	1832	113.70	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
124	20240508	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-65	5	-1.63	2268032385	575630	54.33	3960	3990	3905	5180	2795	3990	3939.90	2.76	-34327	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1580	9.48	1.23	12	1.43	414.00	3196.00	6720	20230911	-41.59	1832	20230726	114.25	5240	-25.10	20240112	3350	17.16	20240416	6720	-41.59	20230911	1832	114.25	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
125	20240508	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-75	5	-1.88	2079783575	527626	49.80	3960	3990	3905	5180	2795	3990	3941.58	2.76	-37664	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1576	9.46	1.22	12	1.31	414.00	3196.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3350	16.87	20240416	6720	-41.74	20230911	1832	113.70	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
126	20240508	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-55	5	-1.38	1654733555	419287	39.57	3960	3990	3925	5180	2795	3990	3946.32	2.76	-10572	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1584	9.50	1.23	12	1.04	414.00	3196.00	6720	20230911	-41.44	1832	20230726	114.79	5240	-24.90	20240112	3350	17.46	20240416	6720	-41.44	20230911	1832	114.79	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
127	20240508	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-55	5	-1.38	1411504005	357513	33.74	3960	3990	3925	5180	2795	3990	3947.86	2.76	-15632	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1584	9.50	1.23	12	0.89	414.00	3196.00	6720	20230911	-41.44	1832	20230726	114.79	5240	-24.90	20240112	3350	17.46	20240416	6720	-41.44	20230911	1832	114.79	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
128	20240508	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-30	5	-0.75	984988900	249203	23.52	3960	3990	3925	5180	2795	3990	3952.23	2.76	-4088	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1594	9.57	1.24	12	0.62	414.00	3196.00	6720	20230911	-41.07	1832	20230726	116.16	5240	-24.43	20240112	3350	18.21	20240416	6720	-41.07	20230911	1832	116.16	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
129	20240508	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-5	5	-0.13	238093980	59990	5.66	3960	3990	3950	5180	2795	3990	3968.10	2.76	3998	4180	4085	4010	3915	3840	4047	3877	201	1190	500	2870	5	1	40243394	1604	9.63	1.25	12	0.15	414.00	3196.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3350	18.96	20240416	6720	-40.70	20230911	1832	117.52	20230726	2.66	N	099440	500	201 억	1109618	N	N	8022	N	N
130	20240503	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-120	5	-2.87	6374384305	1550973	56.57	4150	4220	4030	5420	2925	4175	4110.12	2.42	76054	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1632	9.79	1.27	12	3.85	414.00	3196.00	6720	20230911	-39.66	1832	20230726	121.34	5240	-22.61	20240112	3350	21.04	20240416	6720	-39.66	20230911	1832	121.34	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
131	20240503	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-110	5	-2.63	5931396210	1441835	52.59	4150	4220	4030	5420	2925	4175	4113.68	2.42	60853	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1636	9.82	1.27	12	3.58	414.00	3196.00	6720	20230911	-39.51	1832	20230726	121.89	5240	-22.42	20240112	3350	21.34	20240416	6720	-39.51	20230911	1832	121.89	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
132	20240503	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	-85	5	-2.04	5478687910	1330710	48.54	4150	4220	4030	5420	2925	4175	4117.01	2.42	70015	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1646	9.88	1.28	12	3.31	414.00	3196.00	6720	20230911	-39.14	1832	20230726	123.25	5240	-21.95	20240112	3350	22.09	20240416	6720	-39.14	20230911	1832	123.25	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
133	20240503	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-75	5	-1.80	5021692190	1219274	44.48	4150	4220	4030	5420	2925	4175	4118.48	2.42	100521	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1650	9.90	1.28	12	3.03	414.00	3196.00	6720	20230911	-38.99	1832	20230726	123.80	5240	-21.76	20240112	3350	22.39	20240416	6720	-38.99	20230911	1832	123.80	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
134	20240503	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-80	5	-1.92	4628808285	1123562	40.98	4150	4220	4030	5420	2925	4175	4119.64	2.42	99800	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1648	9.89	1.28	12	2.79	414.00	3196.00	6720	20230911	-39.06	1832	20230726	123.53	5240	-21.85	20240112	3350	22.24	20240416	6720	-39.06	20230911	1832	123.53	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
135	20240503	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-120	5	-2.87	4294289375	1041696	38.00	4150	4220	4030	5420	2925	4175	4122.27	2.42	93533	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1632	9.79	1.27	12	2.59	414.00	3196.00	6720	20230911	-39.66	1832	20230726	121.34	5240	-22.61	20240112	3350	21.04	20240416	6720	-39.66	20230911	1832	121.34	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
136	20240503	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	-70	5	-1.68	3325622715	803961	29.33	4150	4220	4030	5420	2925	4175	4136.43	2.42	63800	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1652	9.92	1.28	12	2.00	414.00	3196.00	6720	20230911	-38.91	1832	20230726	124.07	5240	-21.66	20240112	3350	22.54	20240416	6720	-38.91	20230911	1832	124.07	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
137	20240503	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-5	5	-0.12	559672535	134700	4.91	4150	4185	4120	5420	2925	4175	4154.58	2.42	19938	4325	4250	4155	4080	3985	4287	4117	201	1245	500	3000	5	1	40243394	1678	10.07	1.30	12	0.33	414.00	3196.00	6720	20230911	-37.95	1832	20230726	127.62	5240	-20.42	20240112	3350	24.48	20240416	6720	-37.95	20230911	1832	127.62	20230726	2.31	N	099440	500	201 억	974853	N	N	0	N	N
138	20240502	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	40	2	0.97	11216888270	2702796	42.72	4135	4230	4060	5370	2895	4135	4150.07	2.42	-55993	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1680	10.08	1.31	12	6.72	414.00	3196.00	6720	20230911	-37.87	1832	20230726	127.89	5240	-20.32	20240112	3350	24.63	20240416	6720	-37.87	20230911	1832	127.89	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N
139	20240502	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	25	2	0.60	10467522570	2522797	39.87	4135	4230	4060	5370	2895	4135	4149.20	2.42	5159	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1674	10.05	1.30	12	6.27	414.00	3196.00	6720	20230911	-38.10	1832	20230726	127.07	5240	-20.61	20240112	3350	24.18	20240416	6720	-38.10	20230911	1832	127.07	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N
140	20240502	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	5	2	0.12	9385287860	2262133	35.75	4135	4230	4060	5370	2895	4135	4148.89	2.42	52465	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1666	10.00	1.30	12	5.62	414.00	3196.00	6720	20230911	-38.39	1832	20230726	125.98	5240	-20.99	20240112	3350	23.58	20240416	6720	-38.39	20230911	1832	125.98	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N
141	20240502	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	-20	5	-0.48	8814023555	2124216	33.57	4135	4230	4060	5370	2895	4135	4149.33	2.42	75771	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1656	9.94	1.29	12	5.28	414.00	3196.00	6720	20230911	-38.76	1832	20230726	124.62	5240	-21.47	20240112	3350	22.84	20240416	6720	-38.76	20230911	1832	124.62	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N
142	20240502	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	5	2	0.12	8174655595	1969397	31.13	4135	4230	4060	5370	2895	4135	4150.87	2.42	73509	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1666	10.00	1.30	12	4.89	414.00	3196.00	6720	20230911	-38.39	1832	20230726	125.98	5240	-20.99	20240112	3350	23.58	20240416	6720	-38.39	20230911	1832	125.98	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N
143	20240502	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	25	2	0.60	7528047630	1813378	28.66	4135	4230	4060	5370	2895	4135	4151.43	2.42	36544	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1674	10.05	1.30	12	4.51	414.00	3196.00	6720	20230911	-38.10	1832	20230726	127.07	5240	-20.61	20240112	3350	24.18	20240416	6720	-38.10	20230911	1832	127.07	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N
144	20240502	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	10	2	0.24	5870327390	1416132	22.38	4135	4230	4060	5370	2895	4135	4145.35	2.42	1959	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1668	10.01	1.30	12	3.52	414.00	3196.00	6720	20230911	-38.32	1832	20230726	126.26	5240	-20.90	20240112	3350	23.73	20240416	6720	-38.32	20230911	1832	126.26	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N
145	20240502	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	25	2	0.60	2151991525	520051	8.22	4135	4200	4060	5370	2895	4135	4138.06	2.42	-15532	4578	4356	3958	3736	3338	4467	3847	201	1235	500	2970	5	1	40243394	1674	10.05	1.30	12	1.29	414.00	3196.00	6720	20230911	-38.10	1832	20230726	127.07	5240	-20.61	20240112	3350	24.18	20240416	6720	-38.10	20230911	1832	127.07	20230726	2.30	N	099440	500	201 억	973420	N	N	33654	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History