KissMeData/039610/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	investmentCareful	shortOverheated
2	20240531	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-70	5	-1.35	471395470	92133	128.09	5170	5210	5060	6730	3630	5180	5116.41	1.16	2398	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	532	6.59	0.60	12	0.89	775.00	8503.00	6900	20230615	-25.94	4830	20231101	5.80	6140	-16.78	20240521	5000	2.20	20240419	6900	-25.94	20230615	4830	5.80	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
3	20240531	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-70	5	-1.35	443823580	86739	120.59	5170	5210	5060	6730	3630	5180	5116.62	1.16	2540	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	532	6.59	0.60	12	0.83	775.00	8503.00	6900	20230615	-25.94	4830	20231101	5.80	6140	-16.78	20240521	5000	2.20	20240419	6900	-25.94	20230615	4830	5.80	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
4	20240531	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-70	5	-1.35	407708220	79684	110.78	5170	5210	5060	6730	3630	5180	5116.40	1.16	4168	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	532	6.59	0.60	12	0.77	775.00	8503.00	6900	20230615	-25.94	4830	20231101	5.80	6140	-16.78	20240521	5000	2.20	20240419	6900	-25.94	20230615	4830	5.80	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
5	20240531	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-60	5	-1.16	373629830	73022	101.52	5170	5210	5060	6730	3630	5180	5116.50	1.16	3511	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	533	6.61	0.60	12	0.70	775.00	8503.00	6900	20230615	-25.80	4830	20231101	6.00	6140	-16.61	20240521	5000	2.40	20240419	6900	-25.80	20230615	4830	6.00	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
6	20240531	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-60	5	-1.16	350498740	68502	95.24	5170	5210	5060	6730	3630	5180	5116.43	1.16	3058	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	533	6.61	0.60	12	0.66	775.00	8503.00	6900	20230615	-25.80	4830	20231101	6.00	6140	-16.61	20240521	5000	2.40	20240419	6900	-25.80	20230615	4830	6.00	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
7	20240531	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-80	5	-1.54	316829350	61921	86.09	5170	5210	5060	6730	3630	5180	5116.47	1.16	3892	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	531	6.58	0.60	12	0.59	775.00	8503.00	6900	20230615	-26.09	4830	20231101	5.59	6140	-16.94	20240521	5000	2.00	20240419	6900	-26.09	20230615	4830	5.59	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
8	20240531	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-40	5	-0.77	86270440	16728	23.26	5170	5210	5130	6730	3630	5180	5156.97	1.16	2625	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	535	6.63	0.60	12	0.16	775.00	8503.00	6900	20230615	-25.51	4830	20231101	6.42	6140	-16.29	20240521	5000	2.80	20240419	6900	-25.51	20230615	4830	6.42	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
9	20240531	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-40	5	-0.77	21102110	4084	5.68	5170	5210	5130	6730	3630	5180	5166.35	1.16	-295	5320	5250	5210	5140	5100	5230	5120	52	1550	500	3720	10	1	10410400	535	6.63	0.60	12	0.04	775.00	8503.00	6900	20230615	-25.51	4830	20231101	6.42	6140	-16.29	20240521	5000	2.80	20240419	6900	-25.51	20230615	4830	6.42	20231101	2.65	N	039610	500	52 억	121073	N	N	N	N
10	20240530	160458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-100	5	-1.89	368646880	70718	70.71	5280	5280	5170	6860	3700	5280	5212.92	1.15	1372	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	539	6.68	0.61	12	0.68	775.00	8503.00	6900	20230615	-24.93	4830	20231101	7.25	6140	-15.64	20240521	5000	3.60	20240419	6900	-24.93	20230615	4830	7.25	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
11	20240530	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-90	5	-1.70	348227990	66781	66.78	5280	5280	5170	6860	3700	5280	5214.48	1.15	1667	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	540	6.70	0.61	12	0.64	775.00	8503.00	6900	20230615	-24.78	4830	20231101	7.45	6140	-15.47	20240521	5000	3.80	20240419	6900	-24.78	20230615	4830	7.45	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
12	20240530	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-80	5	-1.52	279084850	53440	53.44	5280	5280	5190	6860	3700	5280	5222.40	1.15	150	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	541	6.71	0.61	12	0.51	775.00	8503.00	6900	20230615	-24.64	4830	20231101	7.66	6140	-15.31	20240521	5000	4.00	20240419	6900	-24.64	20230615	4830	7.66	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
13	20240530	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-50	5	-0.95	220378450	42154	42.15	5280	5280	5200	6860	3700	5280	5227.94	1.15	899	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	544	6.75	0.62	12	0.40	775.00	8503.00	6900	20230615	-24.20	4830	20231101	8.28	6140	-14.82	20240521	5000	4.60	20240419	6900	-24.20	20230615	4830	8.28	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
14	20240530	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-50	5	-0.95	211476030	40447	40.44	5280	5280	5200	6860	3700	5280	5228.47	1.15	874	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	544	6.75	0.62	12	0.39	775.00	8503.00	6900	20230615	-24.20	4830	20231101	8.28	6140	-14.82	20240521	5000	4.60	20240419	6900	-24.20	20230615	4830	8.28	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
15	20240530	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-50	5	-0.95	176404080	33724	33.72	5280	5280	5200	6860	3700	5280	5230.82	1.15	1281	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	544	6.75	0.62	12	0.32	775.00	8503.00	6900	20230615	-24.20	4830	20231101	8.28	6140	-14.82	20240521	5000	4.60	20240419	6900	-24.20	20230615	4830	8.28	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
16	20240530	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-40	5	-0.76	84433800	16115	16.11	5280	5280	5210	6860	3700	5280	5239.45	1.15	306	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	546	6.76	0.62	12	0.15	775.00	8503.00	6900	20230615	-24.06	4830	20231101	8.49	6140	-14.66	20240521	5000	4.80	20240419	6900	-24.06	20230615	4830	8.49	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
17	20240530	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-10	5	-0.19	8194380	1556	1.56	5280	5280	5240	6860	3700	5280	5266.31	1.15	-37	5386	5332	5276	5222	5166	5305	5195	52	1580	500	3800	10	1	10410400	549	6.80	0.62	12	0.01	775.00	8503.00	6900	20230615	-23.62	4830	20231101	9.11	6140	-14.17	20240521	5000	5.40	20240419	6900	-23.62	20230615	4830	9.11	20231101	2.64	N	039610	500	52 억	119701	N	N	N	N
18	20240529	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-50	5	-0.94	522879980	99323	147.29	5330	5330	5220	6920	3740	5330	5264.43	1.09	6730	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	550	6.81	0.62	12	0.95	775.00	8503.00	6900	20230615	-23.48	4830	20231101	9.32	6140	-14.01	20240521	5000	5.60	20240419	6900	-23.48	20230615	4830	9.32	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
19	20240529	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-70	5	-1.31	498939950	94769	140.54	5330	5330	5220	6920	3740	5330	5264.80	1.09	6348	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	548	6.79	0.62	12	0.91	775.00	8503.00	6900	20230615	-23.77	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
20	20240529	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-70	5	-1.31	416159010	78990	117.14	5330	5330	5220	6920	3740	5330	5268.50	1.09	4437	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	548	6.79	0.62	12	0.76	775.00	8503.00	6900	20230615	-23.77	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
21	20240529	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-40	5	-0.75	330274430	62647	92.90	5330	5330	5250	6920	3740	5330	5271.99	1.09	3726	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	551	6.83	0.62	12	0.60	775.00	8503.00	6900	20230615	-23.33	4830	20231101	9.52	6140	-13.84	20240521	5000	5.80	20240419	6900	-23.33	20230615	4830	9.52	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
22	20240529	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-60	5	-1.13	296255010	56198	83.34	5330	5330	5250	6920	3740	5330	5271.63	1.09	4086	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	549	6.80	0.62	12	0.54	775.00	8503.00	6900	20230615	-23.62	4830	20231101	9.11	6140	-14.17	20240521	5000	5.40	20240419	6900	-23.62	20230615	4830	9.11	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
23	20240529	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-60	5	-1.13	253157710	48032	71.23	5330	5330	5250	6920	3740	5330	5270.61	1.09	3516	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	549	6.80	0.62	12	0.46	775.00	8503.00	6900	20230615	-23.62	4830	20231101	9.11	6140	-14.17	20240521	5000	5.40	20240419	6900	-23.62	20230615	4830	9.11	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
24	20240529	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-70	5	-1.31	218044860	41370	61.35	5330	5330	5250	6920	3740	5330	5270.60	1.09	3074	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	548	6.79	0.62	12	0.40	775.00	8503.00	6900	20230615	-23.77	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
25	20240529	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	0	3	0.00	18675720	3514	5.21	5330	5330	5300	6920	3740	5330	5314.66	1.09	603	5436	5382	5336	5282	5236	5410	5310	52	1590	500	3830	10	1	10410400	555	6.88	0.63	12	0.03	775.00	8503.00	6900	20230615	-22.75	4830	20231101	10.35	6140	-13.19	20240521	5000	6.60	20240419	6900	-22.75	20230615	4830	10.35	20231101	2.64	N	039610	500	52 억	112991	N	N	N	N
26	20240528	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	10	2	0.19	355065810	66532	36.26	5310	5390	5290	6910	3730	5320	5336.79	1.14	-6008	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	555	6.88	0.63	12	0.64	775.00	8503.00	6900	20230615	-22.75	4830	20231101	10.35	6140	-13.19	20240521	5000	6.60	20240419	6900	-22.75	20230615	4830	10.35	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
27	20240528	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	20	2	0.38	309100980	57938	31.58	5310	5390	5290	6910	3730	5320	5335.06	1.14	-4599	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	556	6.89	0.63	12	0.56	775.00	8503.00	6900	20230615	-22.61	4830	20231101	10.56	6140	-13.03	20240521	5000	6.80	20240419	6900	-22.61	20230615	4830	10.56	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
28	20240528	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-20	5	-0.38	287985620	53977	29.42	5310	5390	5290	6910	3730	5320	5335.37	1.14	-3837	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	552	6.84	0.62	12	0.52	775.00	8503.00	6900	20230615	-23.19	4830	20231101	9.73	6140	-13.68	20240521	5000	6.00	20240419	6900	-23.19	20230615	4830	9.73	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
29	20240528	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-10	5	-0.19	253824800	47534	25.91	5310	5390	5290	6910	3730	5320	5339.90	1.14	-4019	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	553	6.85	0.62	12	0.46	775.00	8503.00	6900	20230615	-23.04	4830	20231101	9.94	6140	-13.52	20240521	5000	6.20	20240419	6900	-23.04	20230615	4830	9.94	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
30	20240528	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	50	2	0.94	179315790	33512	18.26	5310	5390	5310	6910	3730	5320	5350.89	1.14	-4118	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	559	6.93	0.63	12	0.32	775.00	8503.00	6900	20230615	-22.17	4830	20231101	11.18	6140	-12.54	20240521	5000	7.40	20240419	6900	-22.17	20230615	4830	11.18	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
31	20240528	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	20	2	0.38	151383070	28281	15.41	5310	5390	5310	6910	3730	5320	5352.94	1.14	-2112	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	556	6.89	0.63	12	0.27	775.00	8503.00	6900	20230615	-22.61	4830	20231101	10.56	6140	-13.03	20240521	5000	6.80	20240419	6900	-22.61	20230615	4830	10.56	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
32	20240528	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	50	2	0.94	99513320	18580	10.13	5310	5390	5310	6910	3730	5320	5356.13	1.14	-2339	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	559	6.93	0.63	12	0.18	775.00	8503.00	6900	20230615	-22.17	4830	20231101	11.18	6140	-12.54	20240521	5000	7.40	20240419	6900	-22.17	20230615	4830	11.18	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
33	20240528	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	30	2	0.56	9600180	1800	0.98	5310	5350	5310	6910	3730	5320	5334.22	1.14	624	5546	5432	5326	5212	5106	5490	5270	52	1590	500	3830	10	1	10410400	557	6.90	0.63	12	0.02	775.00	8503.00	6900	20230615	-22.46	4830	20231101	10.77	6140	-12.87	20240521	5000	7.00	20240419	6900	-22.46	20230615	4830	10.77	20231101	2.75	N	039610	500	52 억	118999	N	N	N	N
34	20240527	160446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	60	2	1.14	970675440	182412	160.04	5260	5440	5220	6830	3690	5260	5321.34	1.19	-4664	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	554	6.86	0.63	12	1.75	775.00	8503.00	6900	20230615	-22.90	4830	20231101	10.14	6140	-13.36	20240521	5000	6.40	20240419	6900	-22.90	20230615	4830	10.14	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
35	20240527	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	70	2	1.33	925654660	173965	152.63	5260	5440	5220	6830	3690	5260	5320.92	1.19	-4511	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	555	6.88	0.63	12	1.67	775.00	8503.00	6900	20230615	-22.75	4830	20231101	10.35	6140	-13.19	20240521	5000	6.60	20240419	6900	-22.75	20230615	4830	10.35	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
36	20240527	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	160	2	3.04	789533330	148590	130.37	5260	5440	5220	6830	3690	5260	5313.50	1.19	-2249	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	564	6.99	0.64	12	1.43	775.00	8503.00	6900	20230615	-21.45	4830	20231101	12.22	6140	-11.73	20240521	5000	8.40	20240419	6900	-21.45	20230615	4830	12.22	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
37	20240527	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	50	2	0.95	491955110	93382	81.93	5260	5350	5220	6830	3690	5260	5268.20	1.19	-2490	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	553	6.85	0.62	12	0.90	775.00	8503.00	6900	20230615	-23.04	4830	20231101	9.94	6140	-13.52	20240521	5000	6.20	20240419	6900	-23.04	20230615	4830	9.94	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
38	20240527	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	385069610	73119	64.15	5260	5320	5220	6830	3690	5260	5266.34	1.19	-2219	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	548	6.79	0.62	12	0.70	775.00	8503.00	6900	20230615	-23.77	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
39	20240527	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-10	5	-0.19	302593500	57444	50.40	5260	5320	5220	6830	3690	5260	5267.63	1.19	-1869	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	547	6.77	0.62	12	0.55	775.00	8503.00	6900	20230615	-23.91	4830	20231101	8.70	6140	-14.50	20240521	5000	5.00	20240419	6900	-23.91	20230615	4830	8.70	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
40	20240527	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	10	2	0.19	184554980	34945	30.66	5260	5320	5220	6830	3690	5260	5281.30	1.19	-2047	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	549	6.80	0.62	12	0.34	775.00	8503.00	6900	20230615	-23.62	4830	20231101	9.11	6140	-14.17	20240521	5000	5.40	20240419	6900	-23.62	20230615	4830	9.11	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
41	20240527	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-10	5	-0.19	27884950	5324	4.67	5260	5270	5220	6830	3690	5260	5237.59	1.19	-827	5400	5330	5250	5180	5100	5365	5215	52	1570	500	3780	10	1	10410400	547	6.77	0.62	12	0.05	775.00	8503.00	6900	20230615	-23.91	4830	20231101	8.70	6140	-14.50	20240521	5000	5.00	20240419	6900	-23.91	20230615	4830	8.70	20231101	2.62	N	039610	500	52 억	123732	N	N	N	N
42	20240524	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	594038560	113461	46.29	5170	5320	5170	6830	3690	5260	5235.59	1.14	3884	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	548	6.79	0.62	12	1.09	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
43	20240524	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-30	5	-0.57	537168890	102582	41.85	5170	5320	5170	6830	3690	5260	5236.48	1.14	4030	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	544	6.75	0.62	12	0.99	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	6140	-14.82	20240521	5000	4.60	20240419	6900	-24.20	20230615	4830	8.28	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
44	20240524	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	465472020	88925	36.28	5170	5320	5170	6830	3690	5260	5234.43	1.14	5537	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	548	6.79	0.62	12	0.85	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
45	20240524	130430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	10	2	0.19	445500100	85130	34.73	5170	5320	5170	6830	3690	5260	5233.17	1.14	5375	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	549	6.80	0.62	12	0.82	775.00	8503.00	7050	20230517	-25.25	4830	20231101	9.11	6140	-14.17	20240521	5000	5.40	20240419	6900	-23.62	20230615	4830	9.11	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
46	20240524	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	435724480	83274	33.97	5170	5320	5170	6830	3690	5260	5232.42	1.14	5383	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	548	6.79	0.62	12	0.80	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
47	20240524	110429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	10	2	0.19	402696120	76986	31.41	5170	5320	5170	6830	3690	5260	5230.77	1.14	4086	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	549	6.80	0.62	12	0.74	775.00	8503.00	7050	20230517	-25.25	4830	20231101	9.11	6140	-14.17	20240521	5000	5.40	20240419	6900	-23.62	20230615	4830	9.11	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
48	20240524	100432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-10	5	-0.19	262477150	50407	20.57	5170	5270	5170	6830	3690	5260	5207.16	1.14	4860	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	547	6.77	0.62	12	0.48	775.00	8503.00	7050	20230517	-25.53	4830	20231101	8.70	6140	-14.50	20240521	5000	5.00	20240419	6900	-23.91	20230615	4830	8.70	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
49	20240524	090431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-20	5	-0.38	100893230	19447	7.93	5170	5260	5170	6830	3690	5260	5188.11	1.14	-241	5526	5392	5326	5192	5126	5360	5160	52	1570	500	3780	10	1	10410400	546	6.76	0.62	12	0.19	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	6140	-14.66	20240521	5000	4.80	20240419	6900	-24.06	20230615	4830	8.49	20231101	2.69	N	039610	500	52 억	118683	N	N	N	N
50	20240523	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-210	5	-3.84	1281966180	240370	51.05	5410	5460	5260	7110	3830	5470	5333.97	1.14	239	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	548	6.79	0.62	12	2.31	775.00	8503.00	7050	20230517	-25.39	4830	20231101	8.90	6140	-14.33	20240521	5000	5.20	20240419	6900	-23.77	20230615	4830	8.90	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
51	20240523	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-160	5	-2.93	1159411340	217140	46.11	5410	5460	5270	7110	3830	5470	5339.38	1.14	-874	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	553	6.85	0.62	12	2.09	775.00	8503.00	7050	20230517	-24.68	4830	20231101	9.94	6140	-13.52	20240521	5000	6.20	20240419	6900	-23.04	20230615	4830	9.94	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
52	20240523	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-160	5	-2.93	1029688890	192649	40.91	5410	5460	5290	7110	3830	5470	5344.80	1.14	2056	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	553	6.85	0.62	12	1.85	775.00	8503.00	7050	20230517	-24.68	4830	20231101	9.94	6140	-13.52	20240521	5000	6.20	20240419	6900	-23.04	20230615	4830	9.94	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
53	20240523	130430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-160	5	-2.93	946491180	176978	37.58	5410	5460	5290	7110	3830	5470	5347.97	1.14	4064	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	553	6.85	0.62	12	1.70	775.00	8503.00	7050	20230517	-24.68	4830	20231101	9.94	6140	-13.52	20240521	5000	6.20	20240419	6900	-23.04	20230615	4830	9.94	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
54	20240523	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-150	5	-2.74	808838860	151057	32.08	5410	5460	5300	7110	3830	5470	5354.42	1.14	9710	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	554	6.86	0.63	12	1.45	775.00	8503.00	7050	20230517	-24.54	4830	20231101	10.14	6140	-13.36	20240521	5000	6.40	20240419	6900	-22.90	20230615	4830	10.14	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
55	20240523	110427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-120	5	-2.19	690815360	128932	27.38	5410	5460	5300	7110	3830	5470	5357.85	1.14	10290	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	557	6.90	0.63	12	1.24	775.00	8503.00	7050	20230517	-24.11	4830	20231101	10.77	6140	-12.87	20240521	5000	7.00	20240419	6900	-22.46	20230615	4830	10.77	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
56	20240523	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-70	5	-1.28	481246800	89785	19.07	5410	5460	5300	7110	3830	5470	5359.81	1.14	5903	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	562	6.97	0.64	12	0.86	775.00	8503.00	7050	20230517	-23.40	4830	20231101	11.80	6140	-12.05	20240521	5000	8.00	20240419	6900	-21.74	20230615	4830	11.80	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
57	20240523	090430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-80	5	-1.46	87216590	16138	3.43	5410	5460	5380	7110	3830	5470	5403.82	1.14	1539	5670	5570	5460	5360	5250	5620	5410	52	1640	500	3930	10	1	10410400	561	6.95	0.63	12	0.16	775.00	8503.00	7050	20230517	-23.55	4830	20231101	11.59	6140	-12.21	20240521	5000	7.80	20240419	6900	-21.88	20230615	4830	11.59	20231101	2.21	N	039610	500	52 억	118169	N	N	N	N
58	20240522	160424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	50	2	0.92	2533305610	465845	6.71	5420	5560	5350	7040	3800	5420	5437.75	1.03	8059	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	569	7.06	0.64	12	4.47	775.00	8503.00	7050	20230517	-22.41	4830	20231101	13.25	6140	-10.91	20240521	5000	9.40	20240419	6900	-20.72	20230615	4830	13.25	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
59	20240522	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	0	3	0.00	2386342460	438830	6.32	5420	5560	5350	7040	3800	5420	5437.97	1.03	9264	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	564	6.99	0.64	12	4.22	775.00	8503.00	7050	20230517	-23.12	4830	20231101	12.22	6140	-11.73	20240521	5000	8.40	20240419	6900	-21.45	20230615	4830	12.22	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
60	20240522	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	40	2	0.74	2188275040	402316	5.80	5420	5560	5350	7040	3800	5420	5439.19	1.03	12803	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	568	7.05	0.64	12	3.86	775.00	8503.00	7050	20230517	-22.55	4830	20231101	13.04	6140	-11.07	20240521	5000	9.20	20240419	6900	-20.87	20230615	4830	13.04	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
61	20240522	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	0	3	0.00	2045863740	376181	5.42	5420	5560	5350	7040	3800	5420	5438.51	1.03	15963	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	564	6.99	0.64	12	3.61	775.00	8503.00	7050	20230517	-23.12	4830	20231101	12.22	6140	-11.73	20240521	5000	8.40	20240419	6900	-21.45	20230615	4830	12.22	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
62	20240522	120425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	40	2	0.74	1774520140	326088	4.70	5420	5560	5350	7040	3800	5420	5441.84	1.03	3776	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	568	7.05	0.64	12	3.13	775.00	8503.00	7050	20230517	-22.55	4830	20231101	13.04	6140	-11.07	20240521	5000	9.20	20240419	6900	-20.87	20230615	4830	13.04	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
63	20240522	110428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	60	2	1.11	1541353510	283373	4.08	5420	5560	5350	7040	3800	5420	5439.31	1.03	5574	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	570	7.07	0.64	12	2.72	775.00	8503.00	7050	20230517	-22.27	4830	20231101	13.46	6140	-10.75	20240521	5000	9.60	20240419	6900	-20.58	20230615	4830	13.46	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
64	20240522	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	20	2	0.37	1302918790	239630	3.45	5420	5560	5350	7040	3800	5420	5437.21	1.03	7355	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	566	7.02	0.64	12	2.30	775.00	8503.00	7050	20230517	-22.84	4830	20231101	12.63	6140	-11.40	20240521	5000	8.80	20240419	6900	-21.16	20230615	4830	12.63	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
65	20240522	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	60	2	1.11	241665950	44339	0.64	5420	5500	5420	7040	3800	5420	5450.42	1.03	-740	6593	6006	5553	4966	4513	6300	5260	52	1620	500	3900	10	1	10410400	570	7.07	0.64	12	0.43	775.00	8503.00	7050	20230517	-22.27	4830	20231101	13.46	6140	-10.75	20240521	5000	9.60	20240419	6900	-20.58	20230615	4830	13.46	20231101	2.30	N	039610	500	52 억	107623	N	N	N	N
66	20240521	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	350	2	6.90	40052336130	6909915	17862.00	5100	6140	5100	6590	3550	5070	5796.48	1.20	-18049	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	564	6.99	0.64	12	66.38	775.00	8503.00	7050	20230517	-23.12	4830	20231101	12.22	6140	-11.73	20240521	5000	8.40	20240419	6900	-21.45	20230615	4830	12.22	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
67	20240521	150426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	340	2	6.71	39591259320	6824680	17641.67	5100	6140	5100	6590	3550	5070	5801.19	1.20	-9852	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	563	6.98	0.64	12	65.56	775.00	8503.00	7050	20230517	-23.26	4830	20231101	12.01	6140	-11.89	20240521	5000	8.20	20240419	6900	-21.59	20230615	4830	12.01	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
68	20240521	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	340	2	6.71	37851894540	6509468	16826.85	5100	6140	5100	6590	3550	5070	5814.90	1.20	-7342	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	563	6.98	0.64	12	62.53	775.00	8503.00	7050	20230517	-23.26	4830	20231101	12.01	6140	-11.89	20240521	5000	8.20	20240419	6900	-21.59	20230615	4830	12.01	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
69	20240521	130426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	570	2	11.24	36480387260	6258773	16178.81	5100	6140	5100	6590	3550	5070	5828.68	1.20	-8548	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	587	7.28	0.66	12	60.12	775.00	8503.00	7050	20230517	-20.00	4830	20231101	16.77	6140	-8.14	20240521	5000	12.80	20240419	6900	-18.26	20230615	4830	16.77	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
70	20240521	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	580	2	11.44	35770950570	6133604	15855.25	5100	6140	5100	6590	3550	5070	5831.96	1.20	-5931	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	588	7.29	0.66	12	58.92	775.00	8503.00	7050	20230517	-19.86	4830	20231101	16.98	6140	-7.98	20240521	5000	13.00	20240419	6900	-18.12	20230615	4830	16.98	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
71	20240521	110427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	570	2	11.24	33863863300	5795569	14981.44	5100	6140	5100	6590	3550	5070	5843.06	1.20	-6687	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	587	7.28	0.66	12	55.67	775.00	8503.00	7050	20230517	-20.00	4830	20231101	16.77	6140	-8.14	20240521	5000	12.80	20240419	6900	-18.26	20230615	4830	16.77	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
72	20240521	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	900	2	17.75	22092929010	3807259	9841.69	5100	6060	5100	6590	3550	5070	5802.84	1.20	-5428	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	622	7.70	0.70	12	36.57	775.00	8503.00	7050	20230517	-15.32	4830	20231101	23.60	6060	-1.49	20240521	5000	19.40	20240419	6900	-13.48	20230615	4830	23.60	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
73	20240521	090424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	330	2	6.51	280396620	52747	136.35	5100	5400	5100	6590	3550	5070	5315.88	1.20	2067	5223	5146	5103	5026	4983	5125	5005	52	1520	500	3650	10	1	10410400	562	6.97	0.64	12	0.51	775.00	8503.00	7050	20230517	-23.40	4830	20231101	11.80	5730	-5.76	20240311	5000	8.00	20240419	6900	-21.74	20230615	4830	11.80	20231101	2.30	N	039610	500	52 억	125224	N	N	N	N
74	20240517	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-70	5	-1.35	131485780	25595	112.93	5160	5170	5110	6760	3640	5200	5137.16	1.23	-1739	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	534	6.62	0.60	12	0.25	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5000	2.60	20240419	7050	-27.23	20230517	4830	6.21	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
75	20240517	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-70	5	-1.35	123902120	24116	106.40	5160	5170	5110	6760	3640	5200	5137.75	1.23	-1542	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	534	6.62	0.60	12	0.23	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5000	2.60	20240419	7050	-27.23	20230517	4830	6.21	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
76	20240517	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-80	5	-1.54	122384840	23820	105.10	5160	5170	5110	6760	3640	5200	5137.90	1.23	-1263	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	533	6.61	0.60	12	0.23	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5000	2.40	20240419	7050	-27.38	20230517	4830	6.00	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
77	20240517	130420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-50	5	-0.96	111984760	21796	96.17	5160	5170	5110	6760	3640	5200	5137.85	1.23	-1051	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	536	6.65	0.61	12	0.21	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5000	3.00	20240419	7050	-26.95	20230517	4830	6.63	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
78	20240517	120421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-40	5	-0.77	93403220	18189	80.25	5160	5170	5110	6760	3640	5200	5135.14	1.23	-133	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	537	6.66	0.61	12	0.17	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5000	3.20	20240419	7050	-26.81	20230517	4830	6.83	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
79	20240517	110420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-30	5	-0.58	72310510	14098	62.20	5160	5170	5110	6760	3640	5200	5129.12	1.23	766	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	538	6.67	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5000	3.40	20240419	7050	-26.67	20230517	4830	7.04	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
80	20240517	100418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-40	5	-0.77	69779030	13607	60.04	5160	5170	5110	6760	3640	5200	5128.16	1.23	811	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	537	6.66	0.61	12	0.13	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5000	3.20	20240419	7050	-26.81	20230517	4830	6.83	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
81	20240517	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-70	5	-1.35	6597410	1280	5.65	5160	5160	5130	6760	3640	5200	5154.15	1.23	-24	5240	5220	5190	5170	5140	5230	5180	52	1560	500	3740	10	1	10410400	534	6.62	0.60	12	0.01	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5000	2.60	20240419	7050	-27.23	20230517	4830	6.21	20231101	2.33	N	039610	500	52 억	128374	N	N	N	N
82	20240516	160418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	84795350	16376	56.24	5190	5210	5160	6730	3630	5180	5178.00	1.24	-965	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	541	6.71	0.61	12	0.16	775.00	8503.00	7050	20230517	-26.24	4830	20231101	7.66	5730	-9.25	20240311	5000	4.00	20240419	7050	-26.24	20230517	4830	7.66	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
83	20240516	150418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	0	3	0.00	82126250	15862	54.47	5190	5210	5160	6730	3630	5180	5177.55	1.24	-829	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	539	6.68	0.61	12	0.15	775.00	8503.00	7050	20230517	-26.52	4830	20231101	7.25	5730	-9.60	20240311	5000	3.60	20240419	7050	-26.52	20230517	4830	7.25	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
84	20240516	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	0	3	0.00	74630660	14415	49.50	5190	5210	5160	6730	3630	5180	5177.29	1.24	-797	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	539	6.68	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.52	4830	20231101	7.25	5730	-9.60	20240311	5000	3.60	20240419	7050	-26.52	20230517	4830	7.25	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
85	20240516	130420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-10	5	-0.19	72967340	14094	48.40	5190	5210	5160	6730	3630	5180	5177.19	1.24	-649	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	538	6.67	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5000	3.40	20240419	7050	-26.67	20230517	4830	7.04	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
86	20240516	120417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	0	3	0.00	56058370	10824	37.17	5190	5210	5160	6730	3630	5180	5179.08	1.24	-585	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	539	6.68	0.61	12	0.10	775.00	8503.00	7050	20230517	-26.52	4830	20231101	7.25	5730	-9.60	20240311	5000	3.60	20240419	7050	-26.52	20230517	4830	7.25	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
87	20240516	110417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-10	5	-0.19	51310890	9907	34.02	5190	5210	5160	6730	3630	5180	5179.26	1.24	-316	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	538	6.67	0.61	12	0.10	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5000	3.40	20240419	7050	-26.67	20230517	4830	7.04	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
88	20240516	100418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	10	2	0.19	19231550	3717	12.76	5190	5200	5160	6730	3630	5180	5173.94	1.24	-258	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	540	6.70	0.61	12	0.04	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
89	20240516	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	1413450	272	0.93	5190	5200	5190	6730	3630	5180	5196.51	1.24	-89	5333	5256	5193	5116	5053	5295	5155	52	1550	500	3720	10	1	10410400	541	6.71	0.61	12	0.00	775.00	8503.00	7050	20230517	-26.24	4830	20231101	7.66	5730	-9.25	20240311	5000	4.00	20240419	7050	-26.24	20230517	4830	7.66	20231101	2.34	N	039610	500	52 억	129264	N	N	N	N
90	20240514	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	10	2	0.19	150419450	28975	189.40	5160	5270	5130	6720	3620	5170	5191.35	1.26	-1986	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	539	6.68	0.61	12	0.28	775.00	8503.00	7050	20230517	-26.52	4830	20231101	7.25	5730	-9.60	20240311	5000	3.60	20240419	7050	-26.52	20230517	4830	7.25	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
91	20240514	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	10	2	0.19	144631760	27857	182.10	5160	5270	5130	6720	3620	5170	5191.94	1.26	-1906	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	539	6.68	0.61	12	0.27	775.00	8503.00	7050	20230517	-26.52	4830	20231101	7.25	5730	-9.60	20240311	5000	3.60	20240419	7050	-26.52	20230517	4830	7.25	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
92	20240514	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-10	5	-0.19	124758960	23998	156.87	5160	5270	5140	6720	3620	5170	5198.72	1.26	-1648	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	537	6.66	0.61	12	0.23	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5000	3.20	20240419	7050	-26.81	20230517	4830	6.83	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
93	20240514	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	20	2	0.39	107093640	20567	134.44	5160	5270	5150	6720	3620	5170	5207.06	1.26	-1392	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	540	6.70	0.61	12	0.20	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
94	20240514	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	20	2	0.39	96251440	18467	120.72	5160	5270	5160	6720	3620	5170	5212.08	1.26	-1242	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	540	6.70	0.61	12	0.18	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
95	20240514	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	60	2	1.16	80334450	15390	100.60	5160	5270	5160	6720	3620	5170	5219.91	1.26	-1255	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	544	6.75	0.62	12	0.15	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5000	4.60	20240419	7050	-25.82	20230517	4830	8.28	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
96	20240514	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	60	2	1.16	49452330	9435	61.67	5160	5270	5160	6720	3620	5170	5241.37	1.26	-990	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	544	6.75	0.62	12	0.09	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5000	4.60	20240419	7050	-25.82	20230517	4830	8.28	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
97	20240514	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	20	2	0.39	160110	31	0.20	5160	5190	5160	6720	3620	5170	5164.84	1.26	-3	5250	5210	5180	5140	5110	5195	5125	52	1550	500	3720	10	1	10410400	540	6.70	0.61	12	0.00	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.38	N	039610	500	52 억	131325	N	N	N	N
98	20240513	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-50	5	-0.96	79102730	15298	181.54	5210	5220	5150	6780	3660	5220	5170.79	1.28	-1476	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	538	6.67	0.61	12	0.15	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5000	3.40	20240419	7050	-26.67	20230517	4830	7.04	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
99	20240513	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-70	5	-1.34	75654470	14631	173.62	5210	5220	5150	6780	3660	5220	5170.83	1.28	-1371	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	536	6.65	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5000	3.00	20240419	7050	-26.95	20230517	4830	6.63	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
100	20240513	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-70	5	-1.34	71759790	13875	164.65	5210	5220	5150	6780	3660	5220	5171.88	1.28	-1167	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	536	6.65	0.61	12	0.13	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5000	3.00	20240419	7050	-26.95	20230517	4830	6.63	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
101	20240513	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-50	5	-0.96	58557470	11312	134.24	5210	5220	5150	6780	3660	5220	5176.58	1.28	-986	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	538	6.67	0.61	12	0.11	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5000	3.40	20240419	7050	-26.67	20230517	4830	7.04	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
102	20240513	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-60	5	-1.15	54502030	10527	124.92	5210	5220	5150	6780	3660	5220	5177.36	1.28	-716	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	537	6.66	0.61	12	0.10	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5000	3.20	20240419	7050	-26.81	20230517	4830	6.83	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
103	20240513	110420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-60	5	-1.15	43090250	8314	98.66	5210	5220	5150	6780	3660	5220	5182.85	1.28	-486	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	537	6.66	0.61	12	0.08	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5000	3.20	20240419	7050	-26.81	20230517	4830	6.83	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
104	20240513	100422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-20	5	-0.38	30667160	5914	70.18	5210	5220	5150	6780	3660	5220	5185.52	1.28	-151	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	541	6.71	0.61	12	0.06	775.00	8503.00	7050	20230517	-26.24	4830	20231101	7.66	5730	-9.25	20240311	5000	4.00	20240419	7050	-26.24	20230517	4830	7.66	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
105	20240513	090422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	0	3	0.00	57360	11	0.13	5210	5220	5210	6780	3660	5220	5214.55	1.28	0	5266	5242	5216	5192	5166	5255	5205	52	1560	500	3750	10	1	10410400	543	6.74	0.61	12	0.00	775.00	8503.00	7050	20230517	-25.96	4830	20231101	8.07	5730	-8.90	20240311	5000	4.40	20240419	7050	-25.96	20230517	4830	8.07	20231101	2.41	N	039610	500	52 억	132801	N	N	N	N
106	20240510	160410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	10	2	0.19	43324340	8309	50.45	5210	5240	5190	6770	3650	5210	5214.15	1.28	-976	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	543	6.74	0.61	12	0.08	775.00	8503.00	7050	20230517	-25.96	4830	20231101	8.07	5730	-8.90	20240311	5000	4.40	20240419	7050	-25.96	20230517	4830	8.07	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
107	20240510	150413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	10	2	0.19	42552230	8161	49.55	5210	5240	5190	6770	3650	5210	5214.10	1.28	-950	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	543	6.74	0.61	12	0.08	775.00	8503.00	7050	20230517	-25.96	4830	20231101	8.07	5730	-8.90	20240311	5000	4.40	20240419	7050	-25.96	20230517	4830	8.07	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
108	20240510	140413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	20	2	0.38	26413510	5072	30.80	5210	5240	5190	6770	3650	5210	5207.71	1.28	-566	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	544	6.75	0.62	12	0.05	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5000	4.60	20240419	7050	-25.82	20230517	4830	8.28	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
109	20240510	130410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	10	2	0.19	23901500	4591	27.88	5210	5240	5190	6770	3650	5210	5206.16	1.28	-548	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	543	6.74	0.61	12	0.04	775.00	8503.00	7050	20230517	-25.96	4830	20231101	8.07	5730	-8.90	20240311	5000	4.40	20240419	7050	-25.96	20230517	4830	8.07	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
110	20240510	120409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-20	5	-0.38	19562070	3756	22.81	5210	5240	5190	6770	3650	5210	5208.22	1.28	-336	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	540	6.70	0.61	12	0.04	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
111	20240510	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	0	3	0.00	13333480	2558	15.53	5210	5240	5200	6770	3650	5210	5212.46	1.28	-203	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	542	6.72	0.61	12	0.02	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
112	20240510	100411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	0	3	0.00	9346950	1793	10.89	5210	5240	5200	6770	3650	5210	5213.02	1.28	-83	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	542	6.72	0.61	12	0.02	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
113	20240510	090412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	0	3	0.00	275730	53	0.32	5210	5210	5200	6770	3650	5210	5202.45	1.28	-13	5276	5242	5216	5182	5156	5230	5170	52	1560	500	3750	10	1	10410400	542	6.72	0.61	12	0.00	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	133714	N	N	N	N
114	20240509	160417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	10	2	0.19	86023690	16469	77.52	5230	5250	5190	6760	3640	5200	5223.37	1.30	-1878	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	542	6.72	0.61	12	0.16	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
115	20240509	150420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	10	2	0.19	74667050	14287	67.25	5230	5250	5190	6760	3640	5200	5226.22	1.30	-1674	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	542	6.72	0.61	12	0.14	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
116	20240509	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	30	2	0.58	62904220	12029	56.62	5230	5250	5190	6760	3640	5200	5229.38	1.30	-1436	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	544	6.75	0.62	12	0.12	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5000	4.60	20240419	7050	-25.82	20230517	4830	8.28	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
117	20240509	130413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	40	2	0.77	55639860	10638	50.08	5230	5250	5190	6760	3640	5200	5230.29	1.30	-1238	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	546	6.76	0.62	12	0.10	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	5730	-8.55	20240311	5000	4.80	20240419	7050	-25.67	20230517	4830	8.49	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
118	20240509	120412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	40	2	0.77	51867380	9915	46.67	5230	5250	5190	6760	3640	5200	5231.20	1.30	-1194	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	546	6.76	0.62	12	0.10	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	5730	-8.55	20240311	5000	4.80	20240419	7050	-25.67	20230517	4830	8.49	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
119	20240509	110404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	20	2	0.38	33023020	6314	29.72	5230	5250	5190	6760	3640	5200	5230.13	1.30	-622	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	543	6.74	0.61	12	0.06	775.00	8503.00	7050	20230517	-25.96	4830	20231101	8.07	5730	-8.90	20240311	5000	4.40	20240419	7050	-25.96	20230517	4830	8.07	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
120	20240509	100407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	40	2	0.77	18806440	3599	16.94	5230	5240	5190	6760	3640	5200	5225.46	1.30	-296	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	546	6.76	0.62	12	0.03	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	5730	-8.55	20240311	5000	4.80	20240419	7050	-25.67	20230517	4830	8.49	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
121	20240509	090405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	30	2	0.58	1867110	357	1.68	5230	5230	5230	6760	3640	5200	5230.00	1.30	-142	5280	5240	5200	5160	5120	5240	5160	52	1560	500	3740	10	1	10410400	544	6.75	0.62	12	0.00	775.00	8503.00	7050	20230517	-25.82	4830	20231101	8.28	5730	-8.73	20240311	5000	4.60	20240419	7050	-25.82	20230517	4830	8.28	20231101	2.41	N	039610	500	52 억	135496	N	N	N	N
122	20240508	160404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	0	3	0.00	110251100	21242	159.57	5200	5240	5160	6760	3640	5200	5190.15	1.30	-124	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	541	6.71	0.61	12	0.20	775.00	8503.00	7050	20230517	-26.24	4830	20231101	7.66	5730	-9.25	20240311	5000	4.00	20240419	7050	-26.24	20230517	4830	7.66	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
123	20240508	150408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	10	2	0.19	105967400	20418	153.38	5200	5240	5160	6760	3640	5200	5189.90	1.30	-105	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	542	6.72	0.61	12	0.20	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
124	20240508	140402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-10	5	-0.19	65155140	12537	94.18	5200	5240	5170	6760	3640	5200	5197.03	1.30	-981	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	540	6.70	0.61	12	0.12	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
125	20240508	130402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	10	2	0.19	63714670	12260	92.10	5200	5240	5170	6760	3640	5200	5196.96	1.30	-887	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	542	6.72	0.61	12	0.12	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
126	20240508	120403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-10	5	-0.19	60465730	11635	87.40	5200	5240	5170	6760	3640	5200	5196.88	1.30	-648	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	540	6.70	0.61	12	0.11	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
127	20240508	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	40	2	0.77	49358890	9505	71.40	5200	5240	5170	6760	3640	5200	5192.94	1.30	-452	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	546	6.76	0.62	12	0.09	775.00	8503.00	7050	20230517	-25.67	4830	20231101	8.49	5730	-8.55	20240311	5000	4.80	20240419	7050	-25.67	20230517	4830	8.49	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
128	20240508	100410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-30	5	-0.58	23336280	4495	33.77	5200	5220	5170	6760	3640	5200	5191.61	1.30	-235	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	538	6.67	0.61	12	0.04	775.00	8503.00	7050	20230517	-26.67	4830	20231101	7.04	5730	-9.77	20240311	5000	3.40	20240419	7050	-26.67	20230517	4830	7.04	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
129	20240508	090406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	10	2	0.19	7007670	1349	10.13	5200	5220	5190	6760	3640	5200	5194.71	1.30	-176	5253	5226	5173	5146	5093	5240	5160	52	1560	500	3740	10	1	10410400	542	6.72	0.61	12	0.01	775.00	8503.00	7050	20230517	-26.10	4830	20231101	7.87	5730	-9.08	20240311	5000	4.20	20240419	7050	-26.10	20230517	4830	7.87	20231101	2.41	N	039610	500	52 억	135716	N	N	N	N
130	20240503	160414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	90	2	1.78	146576700	28517	176.11	5100	5210	5100	6590	3550	5070	5139.98	1.34	-1916	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	537	6.66	0.61	12	0.27	775.00	8503.00	7050	20230517	-26.81	4830	20231101	6.83	5730	-9.95	20240311	5000	3.20	20240419	7050	-26.81	20230517	4830	6.83	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
131	20240503	150414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	60	2	1.18	143263790	27874	172.14	5100	5210	5100	6590	3550	5070	5139.69	1.34	-1820	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	534	6.62	0.60	12	0.27	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5000	2.60	20240419	7050	-27.23	20230517	4830	6.21	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
132	20240503	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	70	2	1.38	134275420	26128	161.35	5100	5210	5100	6590	3550	5070	5139.14	1.34	-1602	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	535	6.63	0.60	12	0.25	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5000	2.80	20240419	7050	-27.09	20230517	4830	6.42	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
133	20240503	130414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	60	2	1.18	119541060	23258	143.63	5100	5210	5100	6590	3550	5070	5139.78	1.34	-1470	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	534	6.62	0.60	12	0.22	775.00	8503.00	7050	20230517	-27.23	4830	20231101	6.21	5730	-10.47	20240311	5000	2.60	20240419	7050	-27.23	20230517	4830	6.21	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
134	20240503	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	70	2	1.38	113871840	22152	136.80	5100	5210	5100	6590	3550	5070	5140.48	1.34	-1156	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	535	6.63	0.60	12	0.21	775.00	8503.00	7050	20230517	-27.09	4830	20231101	6.42	5730	-10.30	20240311	5000	2.80	20240419	7050	-27.09	20230517	4830	6.42	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
135	20240503	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	80	2	1.58	102471910	19925	123.05	5100	5210	5100	6590	3550	5070	5142.88	1.34	-1163	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	536	6.65	0.61	12	0.19	775.00	8503.00	7050	20230517	-26.95	4830	20231101	6.63	5730	-10.12	20240311	5000	3.00	20240419	7050	-26.95	20230517	4830	6.63	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
136	20240503	100411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	120	2	2.37	65872470	12796	79.02	5100	5210	5100	6590	3550	5070	5147.90	1.34	-971	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	540	6.70	0.61	12	0.12	775.00	8503.00	7050	20230517	-26.38	4830	20231101	7.45	5730	-9.42	20240311	5000	3.80	20240419	7050	-26.38	20230517	4830	7.45	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
137	20240503	090410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	50	2	0.99	2433200	477	2.95	5100	5120	5100	6590	3550	5070	5101.05	1.34	61	5116	5092	5076	5052	5036	5105	5065	52	1520	500	3650	10	1	10410400	533	6.61	0.60	12	0.00	775.00	8503.00	7050	20230517	-27.38	4830	20231101	6.00	5730	-10.65	20240311	5000	2.40	20240419	7050	-27.38	20230517	4830	6.00	20231101	2.40	N	039610	500	52 억	139118	N	N	N	N
138	20240502	160409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-10	5	-0.20	82193470	16191	85.45	5060	5100	5060	6600	3560	5080	5076.52	1.35	-986	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	528	6.54	0.60	12	0.16	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5000	1.40	20240419	7050	-28.09	20230517	4830	4.97	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N
139	20240502	150411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-10	5	-0.20	76461290	15061	79.48	5060	5100	5060	6600	3560	5080	5076.77	1.35	-1071	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	528	6.54	0.60	12	0.14	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5000	1.40	20240419	7050	-28.09	20230517	4830	4.97	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N
140	20240502	140408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	0	3	0.00	58229120	11468	60.52	5060	5100	5060	6600	3560	5080	5077.53	1.35	-798	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.11	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N
141	20240502	130407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-10	5	-0.20	56979660	11222	59.22	5060	5100	5060	6600	3560	5080	5077.50	1.35	-760	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	528	6.54	0.60	12	0.11	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5000	1.40	20240419	7050	-28.09	20230517	4830	4.97	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N
142	20240502	120407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	0	3	0.00	42127200	8297	43.79	5060	5100	5060	6600	3560	5080	5077.40	1.35	-719	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.08	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N
143	20240502	110406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	0	3	0.00	33136080	6528	34.45	5060	5100	5060	6600	3560	5080	5075.99	1.35	-492	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	529	6.55	0.60	12	0.06	775.00	8503.00	7050	20230517	-27.94	4830	20231101	5.18	5730	-11.34	20240311	5000	1.60	20240419	7050	-27.94	20230517	4830	5.18	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N
144	20240502	100406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	10	2	0.20	15482100	3055	16.12	5060	5100	5060	6600	3560	5080	5067.79	1.35	-179	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	530	6.57	0.60	12	0.03	775.00	8503.00	7050	20230517	-27.80	4830	20231101	5.38	5730	-11.17	20240311	5000	1.80	20240419	7050	-27.80	20230517	4830	5.38	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N
145	20240502	090407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-10	5	-0.20	4048070	800	4.22	5060	5070	5060	6600	3560	5080	5060.09	1.35	-108	5160	5120	5080	5040	5000	5100	5020	52	1520	500	3650	10	1	10410400	528	6.54	0.60	12	0.01	775.00	8503.00	7050	20230517	-28.09	4830	20231101	4.97	5730	-11.52	20240311	5000	1.40	20240419	7050	-28.09	20230517	4830	4.97	20231101	2.41	N	039610	500	52 억	140104	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History