KissMeData/044780/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	-29	5	-1.96	36124676	24766	103.02	1461	1475	1453	1927	1039	1483	1458.64	2.48	714	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	269	14.12	0.44	12	0.13	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
3	20240531	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1460	-23	5	-1.55	30081170	20613	85.74	1461	1475	1453	1927	1039	1483	1459.33	2.48	726	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	270	14.17	0.45	12	0.11	103.00	3278.00	2140	20230623	-31.78	1439	20240528	1.46	1845	-20.87	20240130	1439	1.46	20240528	2140	-31.78	20230623	1439	1.46	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
4	20240531	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	-29	5	-1.96	21304132	14582	60.65	1461	1474	1454	1927	1039	1483	1460.99	2.48	729	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	269	14.12	0.44	12	0.08	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
5	20240531	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-11	5	-0.74	15476124	10597	44.08	1461	1473	1454	1927	1039	1483	1460.43	2.48	718	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	272	14.29	0.45	12	0.06	103.00	3278.00	2140	20230623	-31.21	1439	20240528	2.29	1845	-20.22	20240130	1439	2.29	20240528	2140	-31.21	20230623	1439	2.29	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
6	20240531	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-11	5	-0.74	15087516	10333	42.98	1461	1473	1454	1927	1039	1483	1460.13	2.48	718	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	272	14.29	0.45	12	0.06	103.00	3278.00	2140	20230623	-31.21	1439	20240528	2.29	1845	-20.22	20240130	1439	2.29	20240528	2140	-31.21	20230623	1439	2.29	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
7	20240531	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-11	5	-0.74	14694404	10066	41.87	1461	1472	1454	1927	1039	1483	1459.81	2.48	718	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	272	14.29	0.45	12	0.05	103.00	3278.00	2140	20230623	-31.21	1439	20240528	2.29	1845	-20.22	20240130	1439	2.29	20240528	2140	-31.21	20230623	1439	2.29	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
8	20240531	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	-15	5	-1.01	13683811	9378	39.01	1461	1468	1454	1927	1039	1483	1459.14	2.48	750	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	272	14.25	0.45	12	0.05	103.00	3278.00	2140	20230623	-31.40	1439	20240528	2.02	1845	-20.43	20240130	1439	2.02	20240528	2140	-31.40	20230623	1439	2.02	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
9	20240531	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	-18	5	-1.21	2861393	1955	8.13	1461	1468	1461	1927	1039	1483	1463.63	2.48	666	1506	1494	1473	1461	1440	1500	1467	93	444	500	1060	1	1	18505787	271	14.22	0.45	12	0.01	103.00	3278.00	2140	20230623	-31.54	1439	20240528	1.81	1845	-20.60	20240130	1439	1.81	20240528	2140	-31.54	20230623	1439	1.81	20240528	0.18	N	044780	500	92 억	458333	N	N	N	N
10	20240530	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1483	-2	5	-0.13	35207589	24041	75.63	1478	1485	1452	1930	1040	1485	1464.48	2.48	-924	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	274	14.40	0.45	12	0.13	103.00	3278.00	2140	20230623	-30.70	1439	20240528	3.06	1845	-19.62	20240130	1439	3.06	20240528	2140	-30.70	20230623	1439	3.06	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
11	20240530	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-3	5	-0.20	32108328	21950	69.05	1478	1485	1452	1930	1040	1485	1462.79	2.48	-472	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	274	14.39	0.45	12	0.12	103.00	3278.00	2140	20230623	-30.75	1439	20240528	2.99	1845	-19.67	20240130	1439	2.99	20240528	2140	-30.75	20230623	1439	2.99	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
12	20240530	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	-20	5	-1.35	30838515	21089	66.34	1478	1478	1452	1930	1040	1485	1462.30	2.48	-146	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	271	14.22	0.45	12	0.11	103.00	3278.00	2140	20230623	-31.54	1439	20240528	1.81	1845	-20.60	20240130	1439	1.81	20240528	2140	-31.54	20230623	1439	1.81	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
13	20240530	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1457	-28	5	-1.89	26247367	17952	56.47	1478	1478	1452	1930	1040	1485	1462.09	2.48	60	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	270	14.15	0.44	12	0.10	103.00	3278.00	2140	20230623	-31.92	1439	20240528	1.25	1845	-21.03	20240130	1439	1.25	20240528	2140	-31.92	20230623	1439	1.25	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
14	20240530	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1456	-29	5	-1.95	25576783	17493	55.03	1478	1478	1452	1930	1040	1485	1462.12	2.48	70	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	269	14.14	0.44	12	0.09	103.00	3278.00	2140	20230623	-31.96	1439	20240528	1.18	1845	-21.08	20240130	1439	1.18	20240528	2140	-31.96	20230623	1439	1.18	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
15	20240530	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	-31	5	-2.09	17533435	12002	37.76	1478	1478	1452	1930	1040	1485	1460.88	2.48	114	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	269	14.12	0.44	12	0.06	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
16	20240530	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	-31	5	-2.09	7932198	5407	17.01	1478	1478	1452	1930	1040	1485	1467.02	2.48	219	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	269	14.12	0.44	12	0.03	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
17	20240530	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	-11	5	-0.74	1825286	1235	3.89	1478	1478	1474	1930	1040	1485	1477.96	2.48	-13	1521	1502	1480	1461	1439	1512	1471	93	445	500	1060	1	1	18505787	273	14.31	0.45	12	0.01	103.00	3278.00	2140	20230623	-31.12	1439	20240528	2.43	1845	-20.11	20240130	1439	2.43	20240528	2140	-31.12	20230623	1439	2.43	20240528	0.17	N	044780	500	92 억	459264	N	N	N	N
18	20240529	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1485	33	2	2.27	47327702	31788	83.78	1465	1499	1458	1887	1017	1452	1488.85	2.49	-1205	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	275	14.42	0.45	12	0.17	103.00	3278.00	2140	20230623	-30.61	1439	20240528	3.20	1845	-19.51	20240130	1439	3.20	20240528	2140	-30.61	20230623	1439	3.20	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
19	20240529	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1484	32	2	2.20	45466039	30534	80.48	1465	1499	1458	1887	1017	1452	1489.03	2.49	-1068	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	275	14.41	0.45	12	0.16	103.00	3278.00	2140	20230623	-30.65	1439	20240528	3.13	1845	-19.57	20240130	1439	3.13	20240528	2140	-30.65	20230623	1439	3.13	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
20	20240529	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	38	2	2.62	41811647	28074	73.99	1465	1499	1458	1887	1017	1452	1489.34	2.49	-1044	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	276	14.47	0.45	12	0.15	103.00	3278.00	2140	20230623	-30.37	1439	20240528	3.54	1845	-19.24	20240130	1439	3.54	20240528	2140	-30.37	20230623	1439	3.54	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
21	20240529	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1492	40	2	2.75	41275117	27714	73.04	1465	1499	1458	1887	1017	1452	1489.32	2.49	-978	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	276	14.49	0.46	12	0.15	103.00	3278.00	2140	20230623	-30.28	1439	20240528	3.68	1845	-19.13	20240130	1439	3.68	20240528	2140	-30.28	20230623	1439	3.68	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
22	20240529	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	43	2	2.96	40126297	26944	71.02	1465	1499	1458	1887	1017	1452	1489.25	2.49	-978	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	277	14.51	0.46	12	0.15	103.00	3278.00	2140	20230623	-30.14	1439	20240528	3.89	1845	-18.97	20240130	1439	3.89	20240528	2140	-30.14	20230623	1439	3.89	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
23	20240529	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1487	35	2	2.41	33442898	22455	59.18	1465	1499	1458	1887	1017	1452	1489.33	2.49	-1051	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	275	14.44	0.45	12	0.12	103.00	3278.00	2140	20230623	-30.51	1439	20240528	3.34	1845	-19.40	20240130	1439	3.34	20240528	2140	-30.51	20230623	1439	3.34	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
24	20240529	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1496	44	2	3.03	11978966	8060	21.24	1465	1496	1458	1887	1017	1452	1486.22	2.49	-1083	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	277	14.52	0.46	12	0.04	103.00	3278.00	2140	20230623	-30.09	1439	20240528	3.96	1845	-18.92	20240130	1439	3.96	20240528	2140	-30.09	20230623	1439	3.96	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
25	20240529	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	22	2	1.52	1558837	1061	2.80	1465	1474	1458	1887	1017	1452	1469.21	2.49	-676	1480	1465	1452	1437	1424	1459	1431	93	435	500	1040	1	1	18505787	273	14.31	0.45	12	0.01	103.00	3278.00	2140	20230623	-31.12	1439	20240528	2.43	1845	-20.11	20240130	1439	2.43	20240528	2140	-31.12	20230623	1439	2.43	20240528	0.17	N	044780	500	92 억	460476	N	N	N	N
26	20240528	160509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1452	0	3	0.00	54923950	37941	175.83	1454	1467	1439	1887	1017	1452	1447.61	2.49	-520	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	269	14.10	0.44	12	0.21	103.00	3278.00	2140	20230623	-32.15	1439	20240528	0.90	1845	-21.30	20240130	1439	0.90	20240528	2140	-32.15	20230623	1439	0.90	20240528	0.17	N	044780	500	92 억	461003	N	N	N	N
27	20240528	150511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1449	-3	5	-0.21	34956016	24177	112.04	1454	1467	1439	1887	1017	1452	1445.84	2.49	-900	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	268	14.07	0.44	12	0.13	103.00	3278.00	2140	20230623	-32.29	1439	20240528	0.69	1845	-21.46	20240130	1439	0.69	20240528	2140	-32.29	20230623	1439	0.69	20240528	0.17	N	044780	500	92 억	461003	N	N	N	N
28	20240528	140512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1448	-4	5	-0.28	34550498	23897	110.75	1454	1467	1439	1887	1017	1452	1445.81	2.49	-899	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	268	14.06	0.44	12	0.13	103.00	3278.00	2140	20230623	-32.34	1439	20240528	0.63	1845	-21.52	20240130	1439	0.63	20240528	2140	-32.34	20230623	1439	0.63	20240528	0.17	N	044780	500	92 억	461003	N	N	N	N
29	20240528	130509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1447	-5	5	-0.34	31136052	21533	99.79	1454	1467	1439	1887	1017	1452	1445.97	2.49	768	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	268	14.05	0.44	12	0.12	103.00	3278.00	2140	20230623	-32.38	1439	20240528	0.56	1845	-21.57	20240130	1439	0.56	20240528	2140	-32.38	20230623	1439	0.56	20240528	0.17	N	044780	500	92 억	461003	N	N	N	N
30	20240528	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1449	-3	5	-0.21	16067790	11078	51.34	1454	1467	1444	1887	1017	1452	1450.42	2.49	-899	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	268	14.07	0.44	12	0.06	103.00	3278.00	2140	20230623	-32.29	1441	20240425	0.56	1845	-21.46	20240130	1441	0.56	20240425	2140	-32.29	20230623	1441	0.56	20240425	0.17	N	044780	500	92 억	461003	N	N	N	N
31	20240528	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1450	-2	5	-0.14	15864929	10938	50.69	1454	1467	1444	1887	1017	1452	1450.44	2.49	-899	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	268	14.08	0.44	12	0.06	103.00	3278.00	2140	20230623	-32.24	1441	20240425	0.62	1845	-21.41	20240130	1441	0.62	20240425	2140	-32.24	20230623	1441	0.62	20240425	0.17	N	044780	500	92 억	461003	N	N	N	N
32	20240528	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1451	-1	5	-0.07	8085577	5558	25.76	1454	1467	1444	1887	1017	1452	1454.76	2.49	-899	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	269	14.09	0.44	12	0.03	103.00	3278.00	2140	20230623	-32.20	1441	20240425	0.69	1845	-21.36	20240130	1441	0.69	20240425	2140	-32.20	20230623	1441	0.69	20240425	0.17	N	044780	500	92 억	461003	N	N	N	N
33	20240528	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	2	2	0.14	3594319	2459	11.40	1454	1467	1452	1887	1017	1452	1461.70	2.49	-899	1487	1469	1455	1437	1423	1462	1430	93	435	500	1040	1	1	18505787	269	14.12	0.44	12	0.01	103.00	3278.00	2140	20230623	-32.06	1441	20240425	0.90	1845	-21.19	20240130	1441	0.90	20240425	2140	-32.06	20230623	1441	0.90	20240425	0.17	N	044780	500	92 억	461003	N	N	N	N
34	20240527	160502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1452	-22	5	-1.49	31471796	21578	122.38	1471	1473	1441	1916	1032	1474	1458.51	2.50	-1101	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	269	14.10	0.44	12	0.12	103.00	3278.00	2140	20230623	-32.15	1441	20240527	0.76	1845	-21.30	20240130	1441	0.76	20240527	2140	-32.15	20230623	1441	0.76	20240527	0.17	N	044780	500	92 억	462075	N	N	N	N
35	20240527	150511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1457	-17	5	-1.15	29811647	20435	115.90	1471	1473	1441	1916	1032	1474	1458.85	2.50	-989	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	270	14.15	0.44	12	0.11	103.00	3278.00	2140	20230623	-31.92	1441	20240527	1.11	1845	-21.03	20240130	1441	1.11	20240527	2140	-31.92	20230623	1441	1.11	20240527	0.17	N	044780	500	92 억	462075	N	N	N	N
36	20240527	140509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1455	-19	5	-1.29	24170986	16550	93.86	1471	1473	1441	1916	1032	1474	1460.48	2.50	-951	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	269	14.13	0.44	12	0.09	103.00	3278.00	2140	20230623	-32.01	1441	20240527	0.97	1845	-21.14	20240130	1441	0.97	20240527	2140	-32.01	20230623	1441	0.97	20240527	0.17	N	044780	500	92 억	462075	N	N	N	N
37	20240527	130508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1456	-18	5	-1.22	23498440	16088	91.24	1471	1473	1441	1916	1032	1474	1460.62	2.50	-615	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	269	14.14	0.44	12	0.09	103.00	3278.00	2140	20230623	-31.96	1441	20240527	1.04	1845	-21.08	20240130	1441	1.04	20240527	2140	-31.96	20230623	1441	1.04	20240527	0.17	N	044780	500	92 억	462075	N	N	N	N
38	20240527	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1458	-16	5	-1.09	17372107	11862	67.28	1471	1473	1458	1916	1032	1474	1464.52	2.50	-609	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	270	14.16	0.44	12	0.06	103.00	3278.00	2140	20230623	-31.87	1441	20240425	1.18	1845	-20.98	20240130	1441	1.18	20240425	2140	-31.87	20230623	1441	1.18	20240425	0.17	N	044780	500	92 억	462075	N	N	N	N
39	20240527	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1459	-15	5	-1.02	16781539	11457	64.98	1471	1473	1459	1916	1032	1474	1464.74	2.50	-591	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	270	14.17	0.45	12	0.06	103.00	3278.00	2140	20230623	-31.82	1441	20240425	1.25	1845	-20.92	20240130	1441	1.25	20240425	2140	-31.82	20230623	1441	1.25	20240425	0.17	N	044780	500	92 억	462075	N	N	N	N
40	20240527	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1464	-10	5	-0.68	15328049	10462	59.34	1471	1473	1462	1916	1032	1474	1465.12	2.50	-411	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	271	14.21	0.45	12	0.06	103.00	3278.00	2140	20230623	-31.59	1441	20240425	1.60	1845	-20.65	20240130	1441	1.60	20240425	2140	-31.59	20230623	1441	1.60	20240425	0.17	N	044780	500	92 억	462075	N	N	N	N
41	20240527	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1473	-1	5	-0.07	2249850	1531	8.68	1471	1473	1467	1916	1032	1474	1469.53	2.50	-204	1492	1483	1476	1467	1460	1479	1463	93	442	500	1060	1	1	18505787	273	14.30	0.45	12	0.01	103.00	3278.00	2140	20230623	-31.17	1441	20240425	2.22	1845	-20.16	20240130	1441	2.22	20240425	2140	-31.17	20230623	1441	2.22	20240425	0.17	N	044780	500	92 억	462075	N	N	N	N
42	20240524	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	-11	5	-0.74	26059257	17632	151.62	1485	1485	1469	1930	1040	1485	1477.95	2.51	-1715	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	273	14.31	0.45	12	0.10	103.00	3278.00	2140	20230623	-31.12	1441	20240425	2.29	1845	-20.11	20240130	1441	2.29	20240425	2140	-31.12	20230623	1441	2.29	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
43	20240524	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	-11	5	-0.74	24759174	16748	144.02	1485	1485	1472	1930	1040	1485	1478.34	2.51	-1635	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	273	14.31	0.45	12	0.09	103.00	3278.00	2140	20230623	-31.12	1441	20240425	2.29	1845	-20.11	20240130	1441	2.29	20240425	2140	-31.12	20230623	1441	2.29	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
44	20240524	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	-6	5	-0.40	13806957	9323	80.17	1485	1485	1477	1930	1040	1485	1480.96	2.51	-1443	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	274	14.36	0.45	12	0.05	103.00	3278.00	2140	20230623	-30.89	1441	20240425	2.64	1845	-19.84	20240130	1441	2.64	20240425	2140	-30.89	20230623	1441	2.64	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
45	20240524	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	-6	5	-0.40	13196130	8910	76.62	1485	1485	1477	1930	1040	1485	1481.05	2.51	-1443	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	274	14.36	0.45	12	0.05	103.00	3278.00	2140	20230623	-30.89	1441	20240425	2.64	1845	-19.84	20240130	1441	2.64	20240425	2140	-30.89	20230623	1441	2.64	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
46	20240524	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	-6	5	-0.40	12576705	8491	73.02	1485	1485	1477	1930	1040	1485	1481.18	2.51	-1443	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	274	14.36	0.45	12	0.05	103.00	3278.00	2140	20230623	-30.89	1441	20240425	2.64	1845	-19.84	20240130	1441	2.64	20240425	2140	-30.89	20230623	1441	2.64	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
47	20240524	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	-6	5	-0.40	11784061	7955	68.41	1485	1485	1477	1930	1040	1485	1481.34	2.51	-1383	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	274	14.36	0.45	12	0.04	103.00	3278.00	2140	20230623	-30.89	1441	20240425	2.64	1845	-19.84	20240130	1441	2.64	20240425	2140	-30.89	20230623	1441	2.64	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
48	20240524	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1478	-7	5	-0.47	10551482	7121	61.23	1485	1485	1478	1930	1040	1485	1481.74	2.51	-1297	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	274	14.35	0.45	12	0.04	103.00	3278.00	2140	20230623	-30.93	1441	20240425	2.57	1845	-19.89	20240130	1441	2.57	20240425	2140	-30.93	20230623	1441	2.57	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
49	20240524	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1485	0	3	0.00	1458270	982	8.44	1485	1485	1485	1930	1040	1485	1485.00	2.51	-138	1502	1493	1485	1476	1468	1489	1472	93	445	500	1060	1	1	18505787	275	14.42	0.45	12	0.01	103.00	3278.00	2140	20230623	-30.61	1441	20240425	3.05	1845	-19.51	20240130	1441	3.05	20240425	2140	-30.61	20230623	1441	3.05	20240425	0.17	N	044780	500	92 억	463787	N	N	N	N
50	20240523	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1485	-9	5	-0.60	17265241	11629	71.72	1494	1494	1477	1942	1046	1494	1484.67	2.51	-1282	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	275	14.42	0.45	12	0.06	103.00	3278.00	2140	20230623	-30.61	1441	20240425	3.05	1845	-19.51	20240130	1441	3.05	20240425	2140	-30.61	20230623	1441	3.05	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
51	20240523	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-12	5	-0.80	15524821	10457	64.49	1494	1494	1477	1942	1046	1494	1484.63	2.51	-1265	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	274	14.39	0.45	12	0.06	103.00	3278.00	2140	20230623	-30.75	1441	20240425	2.85	1845	-19.67	20240130	1441	2.85	20240425	2140	-30.75	20230623	1441	2.85	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
52	20240523	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	-13	5	-0.87	14793021	9963	61.44	1494	1494	1477	1942	1046	1494	1484.80	2.51	-1265	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	274	14.38	0.45	12	0.05	103.00	3278.00	2140	20230623	-30.79	1441	20240425	2.78	1845	-19.73	20240130	1441	2.78	20240425	2140	-30.79	20230623	1441	2.78	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
53	20240523	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-12	5	-0.80	13736052	9249	57.04	1494	1494	1477	1942	1046	1494	1485.14	2.51	-1265	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	274	14.39	0.45	12	0.05	103.00	3278.00	2140	20230623	-30.75	1441	20240425	2.85	1845	-19.67	20240130	1441	2.85	20240425	2140	-30.75	20230623	1441	2.85	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
54	20240523	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-12	5	-0.80	12840053	8644	53.31	1494	1494	1477	1942	1046	1494	1485.43	2.51	-1265	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	274	14.39	0.45	12	0.05	103.00	3278.00	2140	20230623	-30.75	1441	20240425	2.85	1845	-19.67	20240130	1441	2.85	20240425	2140	-30.75	20230623	1441	2.85	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
55	20240523	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-12	5	-0.80	10135452	6818	42.05	1494	1494	1477	1942	1046	1494	1486.57	2.51	-1265	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	274	14.39	0.45	12	0.04	103.00	3278.00	2140	20230623	-30.75	1441	20240425	2.85	1845	-19.67	20240130	1441	2.85	20240425	2140	-30.75	20230623	1441	2.85	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
56	20240523	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1485	-9	5	-0.60	8100965	5442	33.56	1494	1494	1477	1942	1046	1494	1488.60	2.51	-226	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	275	14.42	0.45	12	0.03	103.00	3278.00	2140	20230623	-30.61	1441	20240425	3.05	1845	-19.51	20240130	1441	3.05	20240425	2140	-30.61	20230623	1441	3.05	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
57	20240523	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	0	3	0.00	519903	348	2.15	1494	1494	1493	1942	1046	1494	1493.97	2.51	-49	1507	1500	1489	1482	1471	1504	1486	93	448	500	1070	1	1	18505787	276	14.50	0.46	12	0.00	103.00	3278.00	2140	20230623	-30.19	1441	20240425	3.68	1845	-19.02	20240130	1441	3.68	20240425	2140	-30.19	20230623	1441	3.68	20240425	0.17	N	044780	500	92 억	464036	N	N	N	N
58	20240522	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	-3	5	-0.20	24052640	16215	71.90	1492	1496	1478	1946	1048	1497	1483.36	2.51	-1092	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	276	14.50	0.46	12	0.09	103.00	3278.00	2140	20230623	-30.19	1441	20240425	3.68	1845	-19.02	20240130	1441	3.68	20240425	2140	-30.19	20230623	1441	3.68	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
59	20240522	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1483	-14	5	-0.94	22016484	14844	65.82	1492	1496	1478	1946	1048	1497	1483.19	2.51	-1041	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	274	14.40	0.45	12	0.08	103.00	3278.00	2140	20230623	-30.70	1441	20240425	2.91	1845	-19.62	20240130	1441	2.91	20240425	2140	-30.70	20230623	1441	2.91	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
60	20240522	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-15	5	-1.00	15381436	10364	45.96	1492	1496	1478	1946	1048	1497	1484.12	2.51	-1041	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	274	14.39	0.45	12	0.06	103.00	3278.00	2140	20230623	-30.75	1441	20240425	2.85	1845	-19.67	20240130	1441	2.85	20240425	2140	-30.75	20230623	1441	2.85	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
61	20240522	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1478	-19	5	-1.27	11588385	7803	34.60	1492	1496	1478	1946	1048	1497	1485.12	2.51	-852	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	274	14.35	0.45	12	0.04	103.00	3278.00	2140	20230623	-30.93	1441	20240425	2.57	1845	-19.89	20240130	1441	2.57	20240425	2140	-30.93	20230623	1441	2.57	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
62	20240522	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	-3	5	-0.20	10518183	7083	31.41	1492	1496	1480	1946	1048	1497	1484.99	2.51	-802	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	276	14.50	0.46	12	0.04	103.00	3278.00	2140	20230623	-30.19	1441	20240425	3.68	1845	-19.02	20240130	1441	3.68	20240425	2140	-30.19	20230623	1441	3.68	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
63	20240522	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	-2	5	-0.13	6597171	4436	19.67	1492	1496	1481	1946	1048	1497	1487.19	2.51	-998	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	277	14.51	0.46	12	0.02	103.00	3278.00	2140	20230623	-30.14	1441	20240425	3.75	1845	-18.97	20240130	1441	3.75	20240425	2140	-30.14	20230623	1441	3.75	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
64	20240522	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-15	5	-1.00	5122351	3447	15.29	1492	1496	1481	1946	1048	1497	1486.03	2.51	-651	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	274	14.39	0.45	12	0.02	103.00	3278.00	2140	20230623	-30.75	1441	20240425	2.85	1845	-19.67	20240130	1441	2.85	20240425	2140	-30.75	20230623	1441	2.85	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
65	20240522	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1491	-6	5	-0.40	2880506	1940	8.60	1492	1496	1481	1946	1048	1497	1484.80	2.51	-134	1523	1509	1497	1483	1471	1504	1478	93	449	500	1070	1	1	18505787	276	14.48	0.45	12	0.01	103.00	3278.00	2140	20230623	-30.33	1441	20240425	3.47	1845	-19.19	20240130	1441	3.47	20240425	2140	-30.33	20230623	1441	3.47	20240425	0.17	N	044780	500	92 억	465134	N	N	N	N
66	20240521	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1497	-11	5	-0.73	33751656	22551	77.44	1508	1511	1485	1960	1056	1508	1496.68	2.52	-1554	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	277	14.53	0.46	12	0.12	103.00	3278.00	2140	20230623	-30.05	1441	20240425	3.89	1845	-18.86	20240130	1441	3.89	20240425	2140	-30.05	20230623	1441	3.89	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
67	20240521	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	-8	5	-0.53	32401599	21649	74.34	1508	1511	1485	1960	1056	1508	1496.68	2.52	-1540	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	278	14.56	0.46	12	0.12	103.00	3278.00	2140	20230623	-29.91	1441	20240425	4.09	1845	-18.70	20240130	1441	4.09	20240425	2140	-29.91	20230623	1441	4.09	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
68	20240521	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1489	-19	5	-1.26	23292106	15542	53.37	1508	1511	1485	1960	1056	1508	1498.66	2.52	-1540	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	276	14.46	0.45	12	0.08	103.00	3278.00	2140	20230623	-30.42	1441	20240425	3.33	1845	-19.30	20240130	1441	3.33	20240425	2140	-30.42	20230623	1441	3.33	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
69	20240521	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1493	-15	5	-0.99	21052652	14042	48.22	1508	1511	1485	1960	1056	1508	1499.26	2.52	-1197	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	276	14.50	0.46	12	0.08	103.00	3278.00	2140	20230623	-30.23	1441	20240425	3.61	1845	-19.08	20240130	1441	3.61	20240425	2140	-30.23	20230623	1441	3.61	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
70	20240521	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	-18	5	-1.19	19387492	12925	44.38	1508	1511	1485	1960	1056	1508	1500.00	2.52	-1196	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	276	14.47	0.45	12	0.07	103.00	3278.00	2140	20230623	-30.37	1441	20240425	3.40	1845	-19.24	20240130	1441	3.40	20240425	2140	-30.37	20230623	1441	3.40	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
71	20240521	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1496	-12	5	-0.80	15297936	10177	34.95	1508	1511	1485	1960	1056	1508	1503.19	2.52	-1196	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	277	14.52	0.46	12	0.05	103.00	3278.00	2140	20230623	-30.09	1441	20240425	3.82	1845	-18.92	20240130	1441	3.82	20240425	2140	-30.09	20230623	1441	3.82	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
72	20240521	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-3	5	-0.20	9745644	6464	22.20	1508	1511	1497	1960	1056	1508	1507.68	2.52	-1330	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	279	14.61	0.46	12	0.03	103.00	3278.00	2140	20230623	-29.67	1441	20240425	4.44	1845	-18.43	20240130	1441	4.44	20240425	2140	-29.67	20230623	1441	4.44	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
73	20240521	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	0	3	0.00	3545314	2351	8.07	1508	1511	1508	1960	1056	1508	1508.00	2.52	-1342	1526	1516	1507	1497	1488	1512	1493	93	452	500	1080	1	1	18505787	279	14.64	0.46	12	0.01	103.00	3278.00	2140	20230623	-29.53	1441	20240425	4.65	1845	-18.27	20240130	1441	4.65	20240425	2140	-29.53	20230623	1441	4.65	20240425	0.17	N	044780	500	92 억	466694	N	N	N	N
74	20240517	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1517	-11	5	-0.72	39689280	26136	92.04	1528	1532	1493	1986	1070	1528	1518.57	2.54	-2429	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	281	14.73	0.46	12	0.14	103.00	3278.00	2140	20230623	-29.11	1441	20240425	5.27	1845	-17.78	20240130	1441	5.27	20240425	2140	-29.11	20230623	1441	5.27	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
75	20240517	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1523	-5	5	-0.33	39047724	25713	90.55	1528	1532	1493	1986	1070	1528	1518.60	2.54	-2429	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	282	14.79	0.46	12	0.14	103.00	3278.00	2140	20230623	-28.83	1441	20240425	5.69	1845	-17.45	20240130	1441	5.69	20240425	2140	-28.83	20230623	1441	5.69	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
76	20240517	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	-2	5	-0.13	34791177	22920	80.72	1528	1532	1493	1986	1070	1528	1517.94	2.54	-2207	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	282	14.82	0.47	12	0.12	103.00	3278.00	2140	20230623	-28.69	1441	20240425	5.90	1845	-17.29	20240130	1441	5.90	20240425	2140	-28.69	20230623	1441	5.90	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
77	20240517	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1530	2	2	0.13	34090954	22460	79.10	1528	1532	1493	1986	1070	1528	1517.85	2.54	-2075	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	283	14.85	0.47	12	0.12	103.00	3278.00	2140	20230623	-28.50	1441	20240425	6.18	1845	-17.07	20240130	1441	6.18	20240425	2140	-28.50	20230623	1441	6.18	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
78	20240517	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	-22	5	-1.44	12604492	8306	29.25	1528	1531	1493	1986	1070	1528	1517.52	2.54	-1053	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	279	14.62	0.46	12	0.04	103.00	3278.00	2140	20230623	-29.63	1441	20240425	4.51	1845	-18.37	20240130	1441	4.51	20240425	2140	-29.63	20230623	1441	4.51	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
79	20240517	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1504	-24	5	-1.57	11745380	7736	27.24	1528	1531	1493	1986	1070	1528	1518.28	2.54	-1053	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	278	14.60	0.46	12	0.04	103.00	3278.00	2140	20230623	-29.72	1441	20240425	4.37	1845	-18.48	20240130	1441	4.37	20240425	2140	-29.72	20230623	1441	4.37	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
80	20240517	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1517	-11	5	-0.72	6511974	4272	15.04	1528	1531	1517	1986	1070	1528	1524.34	2.54	-586	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	281	14.73	0.46	12	0.02	103.00	3278.00	2140	20230623	-29.11	1441	20240425	5.27	1845	-17.78	20240130	1441	5.27	20240425	2140	-29.11	20230623	1441	5.27	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
81	20240517	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1528	0	3	0.00	3833745	2509	8.84	1528	1531	1527	1986	1070	1528	1528.00	2.54	-468	1549	1538	1528	1517	1507	1533	1512	93	458	500	1100	1	1	18505787	283	14.83	0.47	12	0.01	103.00	3278.00	2140	20230623	-28.60	1441	20240425	6.04	1845	-17.18	20240130	1441	6.04	20240425	2140	-28.60	20230623	1441	6.04	20240425	0.17	N	044780	500	92 억	469472	N	N	N	N
82	20240516	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1528	4	2	0.26	43350166	28394	180.52	1532	1539	1518	1981	1067	1524	1526.74	2.54	-1057	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	283	14.83	0.47	12	0.15	103.00	3278.00	2140	20230623	-28.60	1441	20240425	6.04	1845	-17.18	20240130	1441	6.04	20240425	2140	-28.60	20230623	1441	6.04	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
83	20240516	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1523	-1	5	-0.07	39655654	25967	165.09	1532	1539	1518	1981	1067	1524	1527.16	2.54	-1723	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	282	14.79	0.46	12	0.14	103.00	3278.00	2140	20230623	-28.83	1441	20240425	5.69	1845	-17.45	20240130	1441	5.69	20240425	2140	-28.83	20230623	1441	5.69	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
84	20240516	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1527	3	2	0.20	35552244	23273	147.96	1532	1539	1518	1981	1067	1524	1527.62	2.54	-1723	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	283	14.83	0.47	12	0.13	103.00	3278.00	2140	20230623	-28.64	1441	20240425	5.97	1845	-17.24	20240130	1441	5.97	20240425	2140	-28.64	20230623	1441	5.97	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
85	20240516	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1531	7	2	0.46	32043904	20977	133.37	1532	1539	1518	1981	1067	1524	1527.57	2.54	-1723	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	283	14.86	0.47	12	0.11	103.00	3278.00	2140	20230623	-28.46	1441	20240425	6.25	1845	-17.02	20240130	1441	6.25	20240425	2140	-28.46	20230623	1441	6.25	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
86	20240516	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1530	6	2	0.39	21596577	14120	89.77	1532	1539	1518	1981	1067	1524	1529.50	2.54	-1723	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	283	14.85	0.47	12	0.08	103.00	3278.00	2140	20230623	-28.50	1441	20240425	6.18	1845	-17.07	20240130	1441	6.18	20240425	2140	-28.50	20230623	1441	6.18	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
87	20240516	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1530	6	2	0.39	17594716	11508	73.16	1532	1539	1518	1981	1067	1524	1528.91	2.54	-1723	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	283	14.85	0.47	12	0.06	103.00	3278.00	2140	20230623	-28.50	1441	20240425	6.18	1845	-17.07	20240130	1441	6.18	20240425	2140	-28.50	20230623	1441	6.18	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
88	20240516	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1536	12	2	0.79	8047442	5248	33.37	1532	1539	1524	1981	1067	1524	1533.43	2.54	-1547	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	284	14.91	0.47	12	0.03	103.00	3278.00	2140	20230623	-28.22	1441	20240425	6.59	1845	-16.75	20240130	1441	6.59	20240425	2140	-28.22	20230623	1441	6.59	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
89	20240516	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1539	15	2	0.98	1159122	757	4.81	1532	1539	1524	1981	1067	1524	1531.20	2.54	-368	1535	1529	1522	1516	1509	1532	1519	93	457	500	1090	1	1	18505787	285	14.94	0.47	12	0.00	103.00	3278.00	2140	20230623	-28.08	1441	20240425	6.80	1845	-16.59	20240130	1441	6.80	20240425	2140	-28.08	20230623	1441	6.80	20240425	0.17	N	044780	500	92 억	470275	N	N	N	N
90	20240514	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	2	2	0.13	23912251	15708	84.58	1522	1528	1515	1978	1066	1522	1522.30	2.55	-775	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	282	14.80	0.46	12	0.08	103.00	3278.00	2140	20230623	-28.79	1441	20240425	5.76	1845	-17.40	20240130	1441	5.76	20240425	2140	-28.79	20230623	1441	5.76	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
91	20240514	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1523	1	2	0.07	21765967	14299	77.00	1522	1528	1515	1978	1066	1522	1522.20	2.55	-695	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	282	14.79	0.46	12	0.08	103.00	3278.00	2140	20230623	-28.83	1441	20240425	5.69	1845	-17.45	20240130	1441	5.69	20240425	2140	-28.83	20230623	1441	5.69	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
92	20240514	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	4	2	0.26	19371551	12728	68.54	1522	1528	1515	1978	1066	1522	1521.96	2.55	-613	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	282	14.82	0.47	12	0.07	103.00	3278.00	2140	20230623	-28.69	1441	20240425	5.90	1845	-17.29	20240130	1441	5.90	20240425	2140	-28.69	20230623	1441	5.90	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
93	20240514	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	3	2	0.20	16724768	10993	59.19	1522	1528	1515	1978	1066	1522	1521.40	2.55	-610	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	282	14.81	0.47	12	0.06	103.00	3278.00	2140	20230623	-28.74	1441	20240425	5.83	1845	-17.34	20240130	1441	5.83	20240425	2140	-28.74	20230623	1441	5.83	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
94	20240514	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	3	2	0.20	15382270	10112	54.45	1522	1528	1515	1978	1066	1522	1521.19	2.55	-610	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	282	14.81	0.47	12	0.05	103.00	3278.00	2140	20230623	-28.74	1441	20240425	5.83	1845	-17.34	20240130	1441	5.83	20240425	2140	-28.74	20230623	1441	5.83	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
95	20240514	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	-2	5	-0.13	14843960	9759	52.55	1522	1528	1515	1978	1066	1522	1521.05	2.55	-610	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	281	14.76	0.46	12	0.05	103.00	3278.00	2140	20230623	-28.97	1441	20240425	5.48	1845	-17.62	20240130	1441	5.48	20240425	2140	-28.97	20230623	1441	5.48	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
96	20240514	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	-2	5	-0.13	11308569	7442	40.07	1522	1528	1515	1978	1066	1522	1519.56	2.55	-403	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	281	14.76	0.46	12	0.04	103.00	3278.00	2140	20230623	-28.97	1441	20240425	5.48	1845	-17.62	20240130	1441	5.48	20240425	2140	-28.97	20230623	1441	5.48	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
97	20240514	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1515	-7	5	-0.46	1742780	1147	6.18	1522	1522	1515	1978	1066	1522	1519.42	2.55	-260	1529	1525	1518	1514	1507	1527	1516	93	456	500	1090	1	1	18505787	280	14.71	0.46	12	0.01	103.00	3278.00	2140	20230623	-29.21	1441	20240425	5.14	1845	-17.89	20240130	1441	5.14	20240425	2140	-29.21	20230623	1441	5.14	20240425	0.18	N	044780	500	92 억	471056	N	N	N	N
98	20240513	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1522	-9	5	-0.59	28207138	18567	120.03	1522	1522	1511	1990	1072	1531	1519.21	2.56	-2202	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	282	14.78	0.46	12	0.10	103.00	3278.00	2140	20230623	-28.88	1441	20240425	5.62	1845	-17.51	20240130	1441	5.62	20240425	2140	-28.88	20230623	1441	5.62	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
99	20240513	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1522	-9	5	-0.59	26039864	17143	110.83	1522	1522	1511	1990	1072	1531	1518.98	2.56	-2090	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	282	14.78	0.46	12	0.09	103.00	3278.00	2140	20230623	-28.88	1441	20240425	5.62	1845	-17.51	20240130	1441	5.62	20240425	2140	-28.88	20230623	1441	5.62	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
100	20240513	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	-11	5	-0.72	24354783	16035	103.67	1522	1522	1511	1990	1072	1531	1518.85	2.56	-1953	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	281	14.76	0.46	12	0.09	103.00	3278.00	2140	20230623	-28.97	1441	20240425	5.48	1845	-17.62	20240130	1441	5.48	20240425	2140	-28.97	20230623	1441	5.48	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
101	20240513	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1521	-10	5	-0.65	19438343	12796	82.73	1522	1522	1513	1990	1072	1531	1519.10	2.56	-2011	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	281	14.77	0.46	12	0.07	103.00	3278.00	2140	20230623	-28.93	1441	20240425	5.55	1845	-17.56	20240130	1441	5.55	20240425	2140	-28.93	20230623	1441	5.55	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
102	20240513	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	-11	5	-0.72	11627962	7652	49.47	1522	1522	1516	1990	1072	1531	1519.60	2.56	-1924	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	281	14.76	0.46	12	0.04	103.00	3278.00	2140	20230623	-28.97	1441	20240425	5.48	1845	-17.62	20240130	1441	5.48	20240425	2140	-28.97	20230623	1441	5.48	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
103	20240513	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1521	-10	5	-0.65	10943686	7202	46.56	1522	1522	1516	1990	1072	1531	1519.53	2.56	-1924	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	281	14.77	0.46	12	0.04	103.00	3278.00	2140	20230623	-28.93	1441	20240425	5.55	1845	-17.56	20240130	1441	5.55	20240425	2140	-28.93	20230623	1441	5.55	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
104	20240513	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	-11	5	-0.72	4093462	2692	17.40	1522	1522	1516	1990	1072	1531	1520.60	2.56	-728	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	281	14.76	0.46	12	0.01	103.00	3278.00	2140	20230623	-28.97	1441	20240425	5.48	1845	-17.62	20240130	1441	5.48	20240425	2140	-28.97	20230623	1441	5.48	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
105	20240513	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1518	-13	5	-0.85	1816550	1194	7.72	1522	1522	1518	1990	1072	1531	1521.40	2.56	-375	1548	1539	1525	1516	1502	1544	1521	93	459	500	1100	1	1	18505787	281	14.74	0.46	12	0.01	103.00	3278.00	2140	20230623	-29.07	1441	20240425	5.34	1845	-17.72	20240130	1441	5.34	20240425	2140	-29.07	20230623	1441	5.34	20240425	0.18	N	044780	500	92 억	473203	N	N	N	N
106	20240510	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1531	4	2	0.26	23615531	15466	76.52	1512	1534	1511	1985	1069	1527	1526.93	2.57	-2136	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	283	14.86	0.47	12	0.08	103.00	3278.00	2140	20230623	-28.46	1441	20240425	6.25	1845	-17.02	20240130	1441	6.25	20240425	2140	-28.46	20230623	1441	6.25	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
107	20240510	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1532	5	2	0.33	22629351	14821	73.33	1512	1534	1511	1985	1069	1527	1526.84	2.57	-1981	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	284	14.87	0.47	12	0.08	103.00	3278.00	2140	20230623	-28.41	1441	20240425	6.32	1845	-16.96	20240130	1441	6.32	20240425	2140	-28.41	20230623	1441	6.32	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
108	20240510	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1534	7	2	0.46	20539020	13456	66.57	1512	1534	1511	1985	1069	1527	1526.38	2.57	-1478	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	284	14.89	0.47	12	0.07	103.00	3278.00	2140	20230623	-28.32	1441	20240425	6.45	1845	-16.86	20240130	1441	6.45	20240425	2140	-28.32	20230623	1441	6.45	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
109	20240510	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1530	3	2	0.20	18037893	11819	58.48	1512	1534	1511	1985	1069	1527	1526.18	2.57	-1478	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	283	14.85	0.47	12	0.06	103.00	3278.00	2140	20230623	-28.50	1441	20240425	6.18	1845	-17.07	20240130	1441	6.18	20240425	2140	-28.50	20230623	1441	6.18	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
110	20240510	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1529	2	2	0.13	12775526	8379	41.46	1512	1530	1511	1985	1069	1527	1524.71	2.57	-1083	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	283	14.84	0.47	12	0.05	103.00	3278.00	2140	20230623	-28.55	1441	20240425	6.11	1845	-17.13	20240130	1441	6.11	20240425	2140	-28.55	20230623	1441	6.11	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
111	20240510	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1522	-5	5	-0.33	9652599	6336	31.35	1512	1528	1511	1985	1069	1527	1523.45	2.57	-1114	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	282	14.78	0.46	12	0.03	103.00	3278.00	2140	20230623	-28.88	1441	20240425	5.62	1845	-17.51	20240130	1441	5.62	20240425	2140	-28.88	20230623	1441	5.62	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
112	20240510	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	-2	5	-0.13	3432825	2260	11.18	1512	1527	1511	1985	1069	1527	1518.95	2.57	-724	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	282	14.81	0.47	12	0.01	103.00	3278.00	2140	20230623	-28.74	1441	20240425	5.83	1845	-17.34	20240130	1441	5.83	20240425	2140	-28.74	20230623	1441	5.83	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
113	20240510	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1527	0	3	0.00	1362371	901	4.46	1512	1527	1511	1985	1069	1527	1512.07	2.57	-129	1539	1532	1524	1517	1509	1536	1521	93	458	500	1090	1	1	18505787	283	14.83	0.47	12	0.00	103.00	3278.00	2140	20230623	-28.64	1441	20240425	5.97	1845	-17.24	20240130	1441	5.97	20240425	2140	-28.64	20230623	1441	5.97	20240425	0.24	N	044780	500	92 억	475344	N	N	N	N
114	20240509	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1527	-4	5	-0.26	27907847	18309	47.59	1519	1531	1516	1990	1072	1531	1524.27	2.57	349	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	283	14.83	0.47	12	0.10	103.00	3278.00	2140	20230623	-28.64	1441	20240425	5.97	1845	-17.24	20240130	1441	5.97	20240425	2140	-28.64	20230623	1441	5.97	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
115	20240509	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	-7	5	-0.46	26309962	17261	44.86	1519	1531	1516	1990	1072	1531	1524.24	2.57	387	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	282	14.80	0.46	12	0.09	103.00	3278.00	2140	20230623	-28.79	1441	20240425	5.76	1845	-17.40	20240130	1441	5.76	20240425	2140	-28.79	20230623	1441	5.76	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
116	20240509	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	-11	5	-0.72	22617457	14836	38.56	1519	1531	1516	1990	1072	1531	1524.50	2.57	531	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	281	14.76	0.46	12	0.08	103.00	3278.00	2140	20230623	-28.97	1441	20240425	5.48	1845	-17.62	20240130	1441	5.48	20240425	2140	-28.97	20230623	1441	5.48	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
117	20240509	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1527	-4	5	-0.26	15204164	9968	25.91	1519	1531	1516	1990	1072	1531	1525.30	2.57	536	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	283	14.83	0.47	12	0.05	103.00	3278.00	2140	20230623	-28.64	1441	20240425	5.97	1845	-17.24	20240130	1441	5.97	20240425	2140	-28.64	20230623	1441	5.97	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
118	20240509	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1529	-2	5	-0.13	12826353	8411	21.86	1519	1531	1516	1990	1072	1531	1524.95	2.57	536	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	283	14.84	0.47	12	0.05	103.00	3278.00	2140	20230623	-28.55	1441	20240425	6.11	1845	-17.13	20240130	1441	6.11	20240425	2140	-28.55	20230623	1441	6.11	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
119	20240509	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1531	0	3	0.00	9639364	6325	16.44	1519	1531	1516	1990	1072	1531	1524.01	2.57	548	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	283	14.86	0.47	12	0.03	103.00	3278.00	2140	20230623	-28.46	1441	20240425	6.25	1845	-17.02	20240130	1441	6.25	20240425	2140	-28.46	20230623	1441	6.25	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
120	20240509	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	-5	5	-0.33	5500839	3616	9.40	1519	1531	1516	1990	1072	1531	1521.25	2.57	548	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	282	14.82	0.47	12	0.02	103.00	3278.00	2140	20230623	-28.69	1441	20240425	5.90	1845	-17.29	20240130	1441	5.90	20240425	2140	-28.69	20230623	1441	5.90	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
121	20240509	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1516	-15	5	-0.98	1798954	1186	3.08	1519	1519	1516	1990	1072	1531	1516.82	2.57	-43	1567	1549	1516	1498	1465	1558	1507	93	459	500	1100	1	1	18505787	281	14.72	0.46	12	0.01	103.00	3278.00	2140	20230623	-29.16	1441	20240425	5.20	1845	-17.83	20240130	1441	5.20	20240425	2140	-29.16	20230623	1441	5.20	20240425	0.24	N	044780	500	92 억	474902	N	N	N	N
122	20240508	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1531	41	2	2.75	58453603	38473	118.24	1485	1534	1483	1937	1043	1490	1519.41	2.56	366	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	283	14.86	0.47	12	0.21	103.00	3278.00	2140	20230623	-28.46	1441	20240425	6.25	1845	-17.02	20240130	1441	6.25	20240425	2140	-28.46	20230623	1441	6.25	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
123	20240508	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1532	42	2	2.82	58055538	38213	117.44	1485	1534	1483	1937	1043	1490	1519.33	2.56	366	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	284	14.87	0.47	12	0.21	103.00	3278.00	2140	20230623	-28.41	1441	20240425	6.32	1845	-16.96	20240130	1441	6.32	20240425	2140	-28.41	20230623	1441	6.32	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
124	20240508	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1533	43	2	2.89	56574945	37247	114.47	1485	1534	1483	1937	1043	1490	1518.98	2.56	-149	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	284	14.88	0.47	12	0.20	103.00	3278.00	2140	20230623	-28.36	1441	20240425	6.38	1845	-16.91	20240130	1441	6.38	20240425	2140	-28.36	20230623	1441	6.38	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
125	20240508	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1531	41	2	2.75	53928916	35520	109.16	1485	1534	1483	1937	1043	1490	1518.34	2.56	-528	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	283	14.86	0.47	12	0.19	103.00	3278.00	2140	20230623	-28.46	1441	20240425	6.25	1845	-17.02	20240130	1441	6.25	20240425	2140	-28.46	20230623	1441	6.25	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
126	20240508	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1523	33	2	2.21	23485641	15556	47.81	1485	1523	1483	1937	1043	1490	1509.87	2.56	-1438	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	282	14.79	0.46	12	0.08	103.00	3278.00	2140	20230623	-28.83	1441	20240425	5.69	1845	-17.45	20240130	1441	5.69	20240425	2140	-28.83	20230623	1441	5.69	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
127	20240508	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1521	31	2	2.08	22309328	14782	45.43	1485	1521	1483	1937	1043	1490	1509.34	2.56	-1438	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	281	14.77	0.46	12	0.08	103.00	3278.00	2140	20230623	-28.93	1441	20240425	5.55	1845	-17.56	20240130	1441	5.55	20240425	2140	-28.93	20230623	1441	5.55	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
128	20240508	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1516	26	2	1.74	15683906	10418	32.02	1485	1520	1483	1937	1043	1490	1505.60	2.56	-1814	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	281	14.72	0.46	12	0.06	103.00	3278.00	2140	20230623	-29.16	1441	20240425	5.20	1845	-17.83	20240130	1441	5.20	20240425	2140	-29.16	20230623	1441	5.20	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
129	20240508	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1499	9	2	0.60	2690781	1811	5.57	1485	1507	1483	1937	1043	1490	1485.57	2.56	273	1497	1493	1486	1482	1475	1495	1484	93	447	500	1070	1	1	18505787	277	14.55	0.46	12	0.01	103.00	3278.00	2140	20230623	-29.95	1441	20240425	4.02	1845	-18.75	20240130	1441	4.02	20240425	2140	-29.95	20230623	1441	4.02	20240425	0.24	N	044780	500	92 억	474536	N	N	N	N
130	20240503	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	-18	5	-1.20	97768780	66454	90.02	1470	1487	1462	1948	1050	1499	1470.45	2.53	6155	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	274	14.38	0.45	12	0.36	103.00	3278.00	2140	20230623	-30.79	1441	20240425	2.78	1845	-19.73	20240130	1441	2.78	20240425	2140	-30.79	20230623	1441	2.78	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
131	20240503	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1463	-36	5	-2.40	88865149	60441	81.87	1470	1487	1462	1948	1050	1499	1470.28	2.53	6513	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	271	14.20	0.45	12	0.33	103.00	3278.00	2140	20230623	-31.64	1441	20240425	1.53	1845	-20.70	20240130	1441	1.53	20240425	2140	-31.64	20230623	1441	1.53	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
132	20240503	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1469	-30	5	-2.00	79865227	54292	73.54	1470	1487	1462	1948	1050	1499	1471.03	2.53	6040	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	272	14.26	0.45	12	0.29	103.00	3278.00	2140	20230623	-31.36	1441	20240425	1.94	1845	-20.38	20240130	1441	1.94	20240425	2140	-31.36	20230623	1441	1.94	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
133	20240503	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1470	-29	5	-1.93	76733857	52157	70.65	1470	1487	1462	1948	1050	1499	1471.21	2.53	6040	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	272	14.27	0.45	12	0.28	103.00	3278.00	2140	20230623	-31.31	1441	20240425	2.01	1845	-20.33	20240130	1441	2.01	20240425	2140	-31.31	20230623	1441	2.01	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
134	20240503	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	-25	5	-1.67	64034682	43494	58.92	1470	1487	1462	1948	1050	1499	1472.26	2.53	5819	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	273	14.31	0.45	12	0.24	103.00	3278.00	2140	20230623	-31.12	1441	20240425	2.29	1845	-20.11	20240130	1441	2.29	20240425	2140	-31.12	20230623	1441	2.29	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
135	20240503	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1476	-23	5	-1.53	62972242	42774	57.94	1470	1487	1462	1948	1050	1499	1472.21	2.53	5819	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	273	14.33	0.45	12	0.23	103.00	3278.00	2140	20230623	-31.03	1441	20240425	2.43	1845	-20.00	20240130	1441	2.43	20240425	2140	-31.03	20230623	1441	2.43	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
136	20240503	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1473	-26	5	-1.73	57592769	39129	53.00	1470	1487	1462	1948	1050	1499	1471.87	2.53	5821	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	273	14.30	0.45	12	0.21	103.00	3278.00	2140	20230623	-31.17	1441	20240425	2.22	1845	-20.16	20240130	1441	2.22	20240425	2140	-31.17	20230623	1441	2.22	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
137	20240503	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1487	-12	5	-0.80	25509481	17320	23.46	1470	1487	1470	1948	1050	1499	1472.83	2.53	2855	1525	1511	1485	1471	1445	1519	1479	93	449	500	1070	1	1	18505787	275	14.44	0.45	12	0.09	103.00	3278.00	2140	20230623	-30.51	1441	20240425	3.19	1845	-19.40	20240130	1441	3.19	20240425	2140	-30.51	20230623	1441	3.19	20240425	0.23	N	044780	500	92 억	467615	N	N	N	N
138	20240502	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1499	35	2	2.39	109425678	73824	126.40	1464	1499	1459	1903	1025	1464	1482.26	2.50	4409	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	277	14.55	0.46	12	0.40	103.00	3278.00	2140	20230623	-29.95	1441	20240425	4.02	1845	-18.75	20240130	1441	4.02	20240425	2140	-29.95	20230623	1441	4.02	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N
139	20240502	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1498	34	2	2.32	105830589	71424	122.29	1464	1498	1459	1903	1025	1464	1481.74	2.50	4409	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	277	14.54	0.46	12	0.39	103.00	3278.00	2140	20230623	-30.00	1441	20240425	3.96	1845	-18.81	20240130	1441	3.96	20240425	2140	-30.00	20230623	1441	3.96	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N
140	20240502	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1493	29	2	1.98	76194831	51547	88.26	1464	1493	1459	1903	1025	1464	1478.18	2.50	3913	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	276	14.50	0.46	12	0.28	103.00	3278.00	2140	20230623	-30.23	1441	20240425	3.61	1845	-19.08	20240130	1441	3.61	20240425	2140	-30.23	20230623	1441	3.61	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N
141	20240502	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1493	29	2	1.98	76105251	51487	88.16	1464	1493	1459	1903	1025	1464	1478.16	2.50	3913	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	276	14.50	0.46	12	0.28	103.00	3278.00	2140	20230623	-30.23	1441	20240425	3.61	1845	-19.08	20240130	1441	3.61	20240425	2140	-30.23	20230623	1441	3.61	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N
142	20240502	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1485	21	2	1.43	72451530	49032	83.95	1464	1488	1459	1903	1025	1464	1477.65	2.50	3882	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	275	14.42	0.45	12	0.26	103.00	3278.00	2140	20230623	-30.61	1441	20240425	3.05	1845	-19.51	20240130	1441	3.05	20240425	2140	-30.61	20230623	1441	3.05	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N
143	20240502	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1483	19	2	1.30	28410141	19373	33.17	1464	1488	1459	1903	1025	1464	1466.49	2.50	3188	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	274	14.40	0.45	12	0.10	103.00	3278.00	2140	20230623	-30.70	1441	20240425	2.91	1845	-19.62	20240130	1441	2.91	20240425	2140	-30.70	20230623	1441	2.91	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N
144	20240502	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	17	2	1.16	24328594	16622	28.46	1464	1483	1459	1903	1025	1464	1463.64	2.50	2423	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	274	14.38	0.45	12	0.09	103.00	3278.00	2140	20230623	-30.79	1441	20240425	2.78	1845	-19.73	20240130	1441	2.78	20240425	2140	-30.79	20230623	1441	2.78	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N
145	20240502	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1464	0	3	0.00	4209764	2876	4.92	1464	1464	1460	1903	1025	1464	1463.75	2.50	440	1538	1500	1481	1443	1424	1491	1434	93	439	500	1050	1	1	18505787	271	14.21	0.45	12	0.02	103.00	3278.00	2140	20230623	-31.59	1441	20240425	1.60	1845	-20.65	20240130	1441	1.60	20240425	2140	-31.59	20230623	1441	1.60	20240425	0.26	N	044780	500	92 억	463212	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History