KissMeData/100660/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	10	2	0.23	60223300	14123	31.00	4245	4290	4240	5540	2990	4265	4264.19	1.14	1615	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	539	27.94	0.82	12	0.11	153.00	5214.00	6130	20230524	-30.26	4220	20240419	1.30	5490	-22.13	20240213	4220	1.30	20240419	6120	-30.15	20230619	4220	1.30	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
3	20240531	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	15	2	0.35	57363320	13454	29.53	4245	4290	4240	5540	2990	4265	4263.66	1.14	1945	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	539	27.97	0.82	12	0.11	153.00	5214.00	6130	20230524	-30.18	4220	20240419	1.42	5490	-22.04	20240213	4220	1.42	20240419	6120	-30.07	20230619	4220	1.42	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
4	20240531	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	15	2	0.35	53677110	12591	27.64	4245	4290	4240	5540	2990	4265	4263.13	1.14	2132	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	539	27.97	0.82	12	0.10	153.00	5214.00	6130	20230524	-30.18	4220	20240419	1.42	5490	-22.04	20240213	4220	1.42	20240419	6120	-30.07	20230619	4220	1.42	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
5	20240531	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	20	2	0.47	50408595	11827	25.96	4245	4290	4240	5540	2990	4265	4262.16	1.14	2139	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	540	28.01	0.82	12	0.09	153.00	5214.00	6130	20230524	-30.10	4220	20240419	1.54	5490	-21.95	20240213	4220	1.54	20240419	6120	-29.98	20230619	4220	1.54	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
6	20240531	120809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	10	2	0.23	42501850	9978	21.90	4245	4290	4240	5540	2990	4265	4259.56	1.14	2063	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	539	27.94	0.82	12	0.08	153.00	5214.00	6130	20230524	-30.26	4220	20240419	1.30	5490	-22.13	20240213	4220	1.30	20240419	6120	-30.15	20230619	4220	1.30	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
7	20240531	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-5	5	-0.12	38964230	9147	20.08	4245	4290	4240	5540	2990	4265	4259.78	1.14	2060	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	537	27.84	0.82	12	0.07	153.00	5214.00	6130	20230524	-30.51	4220	20240419	0.95	5490	-22.40	20240213	4220	0.95	20240419	6120	-30.39	20230619	4220	0.95	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
8	20240531	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	15	2	0.35	8929245	2089	4.59	4245	4280	4245	5540	2990	4265	4274.41	1.14	1309	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	539	27.97	0.82	12	0.02	153.00	5214.00	6130	20230524	-30.18	4220	20240419	1.42	5490	-22.04	20240213	4220	1.42	20240419	6120	-30.07	20230619	4220	1.42	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
9	20240531	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	10	2	0.23	132015	31	0.07	4245	4275	4245	5540	2990	4265	4258.55	1.14	-1	4415	4340	4285	4210	4155	4312	4182	63	1275	500	3070	5	1	12600000	539	27.94	0.82	12	0.00	153.00	5214.00	6130	20230524	-30.26	4220	20240419	1.30	5490	-22.13	20240213	4220	1.30	20240419	6120	-30.15	20230619	4220	1.30	20240419	2.83	N	100660	500	63 억	143820	N	N	N	N
10	20240530	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-75	5	-1.73	192989945	45337	159.33	4360	4360	4230	5640	3040	4340	4256.57	1.16	-2468	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	537	27.88	0.82	12	0.36	153.00	5214.00	6170	20230523	-30.88	4220	20240419	1.07	5490	-22.31	20240213	4220	1.07	20240419	6120	-30.31	20230619	4220	1.07	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
11	20240530	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-75	5	-1.73	167821055	39408	138.50	4360	4360	4230	5640	3040	4340	4258.55	1.16	-2088	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	537	27.88	0.82	12	0.31	153.00	5214.00	6170	20230523	-30.88	4220	20240419	1.07	5490	-22.31	20240213	4220	1.07	20240419	6120	-30.31	20230619	4220	1.07	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
12	20240530	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-80	5	-1.84	147355785	34589	121.56	4360	4360	4230	5640	3040	4340	4260.19	1.16	-992	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	537	27.84	0.82	12	0.27	153.00	5214.00	6170	20230523	-30.96	4220	20240419	0.95	5490	-22.40	20240213	4220	0.95	20240419	6120	-30.39	20230619	4220	0.95	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
13	20240530	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-65	5	-1.50	141672090	33253	116.87	4360	4360	4230	5640	3040	4340	4260.43	1.16	-306	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	539	27.94	0.82	12	0.26	153.00	5214.00	6170	20230523	-30.71	4220	20240419	1.30	5490	-22.13	20240213	4220	1.30	20240419	6120	-30.15	20230619	4220	1.30	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
14	20240530	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-90	5	-2.07	126656595	29719	104.45	4360	4360	4230	5640	3040	4340	4261.81	1.16	94	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	536	27.78	0.82	12	0.24	153.00	5214.00	6170	20230523	-31.12	4220	20240419	0.71	5490	-22.59	20240213	4220	0.71	20240419	6120	-30.56	20230619	4220	0.71	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
15	20240530	110800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-75	5	-1.73	111505030	26152	91.91	4360	4360	4230	5640	3040	4340	4263.73	1.16	255	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	537	27.88	0.82	12	0.21	153.00	5214.00	6170	20230523	-30.88	4220	20240419	1.07	5490	-22.31	20240213	4220	1.07	20240419	6120	-30.31	20230619	4220	1.07	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
16	20240530	100801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-100	5	-2.30	81439820	19071	67.02	4360	4360	4230	5640	3040	4340	4270.35	1.16	52	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	534	27.71	0.81	12	0.15	153.00	5214.00	6170	20230523	-31.28	4220	20240419	0.47	5490	-22.77	20240213	4220	0.47	20240419	6120	-30.72	20230619	4220	0.47	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
17	20240530	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	15	2	0.35	431015	99	0.35	4360	4360	4335	5640	3040	4340	4353.69	1.16	-64	4430	4385	4350	4305	4270	4367	4287	63	1300	500	3120	5	1	12600000	549	28.46	0.84	12	0.00	153.00	5214.00	6170	20230523	-29.42	4220	20240419	3.20	5490	-20.67	20240213	4220	3.20	20240419	6120	-28.84	20230619	4220	3.20	20240419	2.85	N	100660	500	63 억	146293	N	N	N	N
18	20240529	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-35	5	-0.80	120897720	27959	105.98	4395	4395	4315	5680	3065	4375	4324.08	1.21	-5955	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	547	28.37	0.83	12	0.22	153.00	5214.00	6380	20230522	-31.97	4220	20240419	2.84	5490	-20.95	20240213	4220	2.84	20240419	6120	-29.08	20230619	4220	2.84	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
19	20240529	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-35	5	-0.80	119396910	27613	104.67	4395	4395	4315	5680	3065	4375	4323.94	1.21	-5776	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	547	28.37	0.83	12	0.22	153.00	5214.00	6380	20230522	-31.97	4220	20240419	2.84	5490	-20.95	20240213	4220	2.84	20240419	6120	-29.08	20230619	4220	2.84	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
20	20240529	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-45	5	-1.03	92693280	21438	81.26	4395	4395	4315	5680	3065	4375	4323.78	1.21	-3813	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	546	28.30	0.83	12	0.17	153.00	5214.00	6380	20230522	-32.13	4220	20240419	2.61	5490	-21.13	20240213	4220	2.61	20240419	6120	-29.25	20230619	4220	2.61	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
21	20240529	130756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-45	5	-1.03	56294070	13009	49.31	4395	4395	4315	5680	3065	4375	4327.32	1.21	-3604	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	546	28.30	0.83	12	0.10	153.00	5214.00	6380	20230522	-32.13	4220	20240419	2.61	5490	-21.13	20240213	4220	2.61	20240419	6120	-29.25	20230619	4220	2.61	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
22	20240529	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-55	5	-1.26	49426310	11418	43.28	4395	4395	4320	5680	3065	4375	4328.81	1.21	-3596	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	544	28.24	0.83	12	0.09	153.00	5214.00	6380	20230522	-32.29	4220	20240419	2.37	5490	-21.31	20240213	4220	2.37	20240419	6120	-29.41	20230619	4220	2.37	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
23	20240529	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-55	5	-1.26	26398055	6090	23.08	4395	4395	4320	5680	3065	4375	4334.66	1.21	-2508	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	544	28.24	0.83	12	0.05	153.00	5214.00	6380	20230522	-32.29	4220	20240419	2.37	5490	-21.31	20240213	4220	2.37	20240419	6120	-29.41	20230619	4220	2.37	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
24	20240529	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-55	5	-1.26	16323800	3762	14.26	4395	4395	4320	5680	3065	4375	4339.13	1.21	-1826	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	544	28.24	0.83	12	0.03	153.00	5214.00	6380	20230522	-32.29	4220	20240419	2.37	5490	-21.31	20240213	4220	2.37	20240419	6120	-29.41	20230619	4220	2.37	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
25	20240529	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-25	5	-0.57	226405	52	0.20	4395	4395	4350	5680	3065	4375	4353.94	1.21	36	4421	4397	4371	4347	4321	4410	4360	63	1305	500	3150	5	1	12600000	548	28.43	0.83	12	0.00	153.00	5214.00	6380	20230522	-31.82	4220	20240419	3.08	5490	-20.77	20240213	4220	3.08	20240419	6120	-28.92	20230619	4220	3.08	20240419	2.82	N	100660	500	63 억	152274	N	N	N	N
26	20240528	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	5	2	0.11	106173340	24291	52.79	4370	4395	4345	5680	3060	4370	4370.89	1.20	852	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	551	28.59	0.84	12	0.19	153.00	5214.00	6380	20230522	-31.43	4220	20240419	3.67	5490	-20.31	20240213	4220	3.67	20240419	6120	-28.51	20230619	4220	3.67	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
27	20240528	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	5	2	0.11	104138970	23826	51.78	4370	4395	4345	5680	3060	4370	4370.81	1.20	846	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	551	28.59	0.84	12	0.19	153.00	5214.00	6380	20230522	-31.43	4220	20240419	3.67	5490	-20.31	20240213	4220	3.67	20240419	6120	-28.51	20230619	4220	3.67	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
28	20240528	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	15	2	0.34	78096345	17858	38.81	4370	4395	4345	5680	3060	4370	4373.19	1.20	935	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	553	28.66	0.84	12	0.14	153.00	5214.00	6380	20230522	-31.27	4220	20240419	3.91	5490	-20.13	20240213	4220	3.91	20240419	6120	-28.35	20230619	4220	3.91	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
29	20240528	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	15	2	0.34	67859000	15526	33.74	4370	4395	4345	5680	3060	4370	4370.67	1.20	933	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	553	28.66	0.84	12	0.12	153.00	5214.00	6380	20230522	-31.27	4220	20240419	3.91	5490	-20.13	20240213	4220	3.91	20240419	6120	-28.35	20230619	4220	3.91	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
30	20240528	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	20	2	0.46	58769275	13455	29.24	4370	4395	4345	5680	3060	4370	4367.84	1.20	935	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	553	28.69	0.84	12	0.11	153.00	5214.00	6380	20230522	-31.19	4220	20240419	4.03	5490	-20.04	20240213	4220	4.03	20240419	6120	-28.27	20230619	4220	4.03	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
31	20240528	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	15	2	0.34	44267445	10148	22.05	4370	4390	4345	5680	3060	4370	4362.18	1.20	1019	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	553	28.66	0.84	12	0.08	153.00	5214.00	6380	20230522	-31.27	4220	20240419	3.91	5490	-20.13	20240213	4220	3.91	20240419	6120	-28.35	20230619	4220	3.91	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
32	20240528	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-5	5	-0.11	25510835	5856	12.73	4370	4385	4345	5680	3060	4370	4356.36	1.20	10	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	550	28.53	0.84	12	0.05	153.00	5214.00	6380	20230522	-31.58	4220	20240419	3.44	5490	-20.49	20240213	4220	3.44	20240419	6120	-28.68	20230619	4220	3.44	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
33	20240528	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	5	2	0.11	489705	112	0.24	4370	4385	4370	5680	3060	4370	4372.37	1.20	2	4450	4410	4360	4320	4270	4430	4340	63	1310	500	3140	5	1	12600000	551	28.59	0.84	12	0.00	153.00	5214.00	6380	20230522	-31.43	4220	20240419	3.67	5490	-20.31	20240213	4220	3.67	20240419	6120	-28.51	20230619	4220	3.67	20240419	2.87	N	100660	500	63 억	151422	N	N	N	N
34	20240527	160739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	30	2	0.69	196237505	45012	145.74	4315	4400	4310	5640	3040	4340	4359.67	1.15	6797	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	551	28.56	0.84	12	0.36	153.00	5214.00	6380	20230522	-31.50	4220	20240419	3.55	5490	-20.40	20240213	4220	3.55	20240419	6120	-28.59	20230619	4220	3.55	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
35	20240527	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	15	2	0.35	192471755	44148	142.94	4315	4400	4310	5640	3040	4340	4359.69	1.15	6872	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	549	28.46	0.84	12	0.35	153.00	5214.00	6380	20230522	-31.74	4220	20240419	3.20	5490	-20.67	20240213	4220	3.20	20240419	6120	-28.84	20230619	4220	3.20	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
36	20240527	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	30	2	0.69	172824140	39632	128.32	4315	4400	4310	5640	3040	4340	4360.72	1.15	6826	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	551	28.56	0.84	12	0.31	153.00	5214.00	6380	20230522	-31.50	4220	20240419	3.55	5490	-20.40	20240213	4220	3.55	20240419	6120	-28.59	20230619	4220	3.55	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
37	20240527	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	50	2	1.15	128879525	29552	95.68	4315	4400	4310	5640	3040	4340	4361.11	1.15	3297	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	553	28.69	0.84	12	0.23	153.00	5214.00	6380	20230522	-31.19	4220	20240419	4.03	5490	-20.04	20240213	4220	4.03	20240419	6120	-28.27	20230619	4220	4.03	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
38	20240527	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	0	3	0.00	107057975	24567	79.54	4315	4400	4310	5640	3040	4340	4357.80	1.15	3864	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	547	28.37	0.83	12	0.19	153.00	5214.00	6380	20230522	-31.97	4220	20240419	2.84	5490	-20.95	20240213	4220	2.84	20240419	6120	-29.08	20230619	4220	2.84	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
39	20240527	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	30	2	0.69	99662030	22865	74.03	4315	4400	4310	5640	3040	4340	4358.72	1.15	4046	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	551	28.56	0.84	12	0.18	153.00	5214.00	6380	20230522	-31.50	4220	20240419	3.55	5490	-20.40	20240213	4220	3.55	20240419	6120	-28.59	20230619	4220	3.55	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
40	20240527	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	25	2	0.58	82092090	18824	60.95	4315	4400	4310	5640	3040	4340	4361.03	1.15	2718	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	550	28.53	0.84	12	0.15	153.00	5214.00	6380	20230522	-31.58	4220	20240419	3.44	5490	-20.49	20240213	4220	3.44	20240419	6120	-28.68	20230619	4220	3.44	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
41	20240527	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-20	5	-0.46	18777300	4350	14.08	4315	4320	4310	5640	3040	4340	4316.62	1.15	1255	4416	4377	4341	4302	4266	4360	4285	63	1300	500	3120	5	1	12600000	544	28.24	0.83	12	0.03	153.00	5214.00	6380	20230522	-32.29	4220	20240419	2.37	5490	-21.31	20240213	4220	2.37	20240419	6120	-29.41	20230619	4220	2.37	20240419	2.90	N	100660	500	63 억	145485	N	N	N	N
42	20240524	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-25	5	-0.57	133591645	30886	137.46	4380	4380	4305	5670	3060	4365	4325.31	1.15	-6	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	547	28.37	0.83	12	0.25	153.00	5214.00	6380	20230522	-31.97	4220	20240419	2.84	5490	-20.95	20240213	4220	2.84	20240419	6130	-29.20	20230524	4220	2.84	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
43	20240524	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-25	5	-0.57	130874015	30259	134.67	4380	4380	4305	5670	3060	4365	4325.13	1.15	172	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	547	28.37	0.83	12	0.24	153.00	5214.00	6380	20230522	-31.97	4220	20240419	2.84	5490	-20.95	20240213	4220	2.84	20240419	6130	-29.20	20230524	4220	2.84	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
44	20240524	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-25	5	-0.57	127955660	29585	131.67	4380	4380	4305	5670	3060	4365	4325.02	1.15	235	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	547	28.37	0.83	12	0.23	153.00	5214.00	6380	20230522	-31.97	4220	20240419	2.84	5490	-20.95	20240213	4220	2.84	20240419	6130	-29.20	20230524	4220	2.84	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
45	20240524	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-40	5	-0.92	118346220	27366	121.79	4380	4380	4305	5670	3060	4365	4324.57	1.15	62	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	545	28.27	0.83	12	0.22	153.00	5214.00	6380	20230522	-32.21	4220	20240419	2.49	5490	-21.22	20240213	4220	2.49	20240419	6130	-29.45	20230524	4220	2.49	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
46	20240524	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-35	5	-0.80	117505195	27172	120.93	4380	4380	4305	5670	3060	4365	4324.50	1.15	62	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	546	28.30	0.83	12	0.22	153.00	5214.00	6380	20230522	-32.13	4220	20240419	2.61	5490	-21.13	20240213	4220	2.61	20240419	6130	-29.36	20230524	4220	2.61	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
47	20240524	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-40	5	-0.92	87852160	20295	90.32	4380	4380	4305	5670	3060	4365	4328.76	1.15	-187	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	545	28.27	0.83	12	0.16	153.00	5214.00	6380	20230522	-32.21	4220	20240419	2.49	5490	-21.22	20240213	4220	2.49	20240419	6130	-29.45	20230524	4220	2.49	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
48	20240524	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-40	5	-0.92	75226595	17387	77.38	4380	4380	4305	5670	3060	4365	4326.60	1.15	-8	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	545	28.27	0.83	12	0.14	153.00	5214.00	6380	20230522	-32.21	4220	20240419	2.49	5490	-21.22	20240213	4220	2.49	20240419	6130	-29.45	20230524	4220	2.49	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
49	20240524	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-30	5	-0.69	11630555	2675	11.91	4380	4380	4330	5670	3060	4365	4347.87	1.15	-13	4451	4407	4386	4342	4321	4397	4332	63	1305	500	3140	5	1	12600000	546	28.33	0.83	12	0.02	153.00	5214.00	6380	20230522	-32.05	4220	20240419	2.73	5490	-21.04	20240213	4220	2.73	20240419	6130	-29.28	20230524	4220	2.73	20240419	2.93	N	100660	500	63 억	145491	N	N	N	N
50	20240523	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-65	5	-1.47	97345145	22226	83.95	4390	4430	4365	5750	3105	4430	4379.85	1.18	-2896	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	550	28.53	0.84	12	0.18	153.00	5214.00	6380	20230522	-31.58	4220	20240419	3.44	5490	-20.49	20240213	4220	3.44	20240419	6170	-29.25	20230523	4220	3.44	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
51	20240523	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-50	5	-1.13	87802905	20044	75.71	4390	4430	4365	5750	3105	4430	4380.51	1.18	-2347	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	552	28.63	0.84	12	0.16	153.00	5214.00	6380	20230522	-31.35	4220	20240419	3.79	5490	-20.22	20240213	4220	3.79	20240419	6170	-29.01	20230523	4220	3.79	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
52	20240523	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-30	5	-0.68	65575755	14964	56.52	4390	4430	4370	5750	3105	4430	4382.23	1.18	-2092	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	554	28.76	0.84	12	0.12	153.00	5214.00	6380	20230522	-31.03	4220	20240419	4.27	5490	-19.85	20240213	4220	4.27	20240419	6170	-28.69	20230523	4220	4.27	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
53	20240523	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-35	5	-0.79	61233470	13975	52.78	4390	4430	4370	5750	3105	4430	4381.64	1.18	-1784	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	554	28.73	0.84	12	0.11	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6170	-28.77	20230523	4220	4.15	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
54	20240523	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-55	5	-1.24	36961145	8431	31.84	4390	4430	4370	5750	3105	4430	4383.96	1.18	-1377	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	551	28.59	0.84	12	0.07	153.00	5214.00	6380	20230522	-31.43	4220	20240419	3.67	5490	-20.31	20240213	4220	3.67	20240419	6170	-29.09	20230523	4220	3.67	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
55	20240523	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-35	5	-0.79	24924840	5680	21.45	4390	4430	4375	5750	3105	4430	4388.18	1.18	-246	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	554	28.73	0.84	12	0.05	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6170	-28.77	20230523	4220	4.15	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
56	20240523	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-15	5	-0.34	17749425	4045	15.28	4390	4430	4375	5750	3105	4430	4387.99	1.18	-20	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	556	28.86	0.85	12	0.03	153.00	5214.00	6380	20230522	-30.80	4220	20240419	4.62	5490	-19.58	20240213	4220	4.62	20240419	6170	-28.44	20230523	4220	4.62	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
57	20240523	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-30	5	-0.68	6890680	1570	5.93	4390	4400	4380	5750	3105	4430	4388.97	1.18	92	4480	4455	4415	4390	4350	4467	4402	63	1320	500	3180	5	1	12600000	554	28.76	0.84	12	0.01	153.00	5214.00	6380	20230522	-31.03	4220	20240419	4.27	5490	-19.85	20240213	4220	4.27	20240419	6170	-28.69	20230523	4220	4.27	20240419	3.10	N	100660	500	63 억	148387	N	N	N	N
58	20240522	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	25	2	0.57	116621180	26473	42.50	4380	4440	4375	5720	3085	4405	4405.28	1.15	2485	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	558	28.95	0.85	12	0.21	153.00	5214.00	6380	20230522	-30.56	4220	20240419	4.98	5490	-19.31	20240213	4220	4.98	20240419	6380	-30.56	20230522	4220	4.98	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
59	20240522	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	15	2	0.34	102594125	23304	37.41	4380	4440	4375	5720	3085	4405	4402.43	1.15	4226	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	557	28.89	0.85	12	0.18	153.00	5214.00	6380	20230522	-30.72	4220	20240419	4.74	5490	-19.49	20240213	4220	4.74	20240419	6380	-30.72	20230522	4220	4.74	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
60	20240522	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	30	2	0.68	92962945	21124	33.91	4380	4440	4375	5720	3085	4405	4400.82	1.15	4485	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	559	28.99	0.85	12	0.17	153.00	5214.00	6380	20230522	-30.49	4220	20240419	5.09	5490	-19.22	20240213	4220	5.09	20240419	6380	-30.49	20230522	4220	5.09	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
61	20240522	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	10	2	0.23	68392705	15572	25.00	4380	4425	4375	5720	3085	4405	4392.03	1.15	4620	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	556	28.86	0.85	12	0.12	153.00	5214.00	6380	20230522	-30.80	4220	20240419	4.62	5490	-19.58	20240213	4220	4.62	20240419	6380	-30.80	20230522	4220	4.62	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
62	20240522	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	10	2	0.23	62974810	14344	23.03	4380	4425	4375	5720	3085	4405	4390.32	1.15	4621	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	556	28.86	0.85	12	0.11	153.00	5214.00	6380	20230522	-30.80	4220	20240419	4.62	5490	-19.58	20240213	4220	4.62	20240419	6380	-30.80	20230522	4220	4.62	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
63	20240522	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-5	5	-0.11	45579645	10390	16.68	4380	4425	4375	5720	3085	4405	4386.88	1.15	3514	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	554	28.76	0.84	12	0.08	153.00	5214.00	6380	20230522	-31.03	4220	20240419	4.27	5490	-19.85	20240213	4220	4.27	20240419	6380	-31.03	20230522	4220	4.27	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
64	20240522	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-5	5	-0.11	42895430	9779	15.70	4380	4425	4375	5720	3085	4405	4386.48	1.15	3450	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	554	28.76	0.84	12	0.08	153.00	5214.00	6380	20230522	-31.03	4220	20240419	4.27	5490	-19.85	20240213	4220	4.27	20240419	6380	-31.03	20230522	4220	4.27	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
65	20240522	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-20	5	-0.45	8342925	1903	3.06	4380	4395	4380	5720	3085	4405	4384.09	1.15	563	4465	4435	4380	4350	4295	4450	4365	63	1315	500	3170	5	1	12600000	553	28.66	0.84	12	0.02	153.00	5214.00	6380	20230522	-31.27	4220	20240419	3.91	5490	-20.13	20240213	4220	3.91	20240419	6380	-31.27	20230522	4220	3.91	20240419	3.12	N	100660	500	63 억	145264	N	N	N	N
66	20240521	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	10	2	0.23	270646235	62089	367.89	4375	4410	4325	5710	3080	4395	4358.99	1.22	-7167	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	555	28.79	0.84	12	0.49	153.00	5214.00	6380	20230522	-30.96	4220	20240419	4.38	5490	-19.76	20240213	4220	4.38	20240419	6380	-30.96	20230522	4220	4.38	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
67	20240521	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-15	5	-0.34	240514825	55231	327.26	4375	4395	4325	5710	3080	4395	4354.71	1.22	-6812	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	552	28.63	0.84	12	0.44	153.00	5214.00	6380	20230522	-31.35	4220	20240419	3.79	5490	-20.22	20240213	4220	3.79	20240419	6380	-31.35	20230522	4220	3.79	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
68	20240521	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-20	5	-0.46	224234250	51509	305.20	4375	4395	4325	5710	3080	4395	4353.30	1.22	-6812	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	551	28.59	0.84	12	0.41	153.00	5214.00	6380	20230522	-31.43	4220	20240419	3.67	5490	-20.31	20240213	4220	3.67	20240419	6380	-31.43	20230522	4220	3.67	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
69	20240521	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-20	5	-0.46	205923315	47310	280.32	4375	4395	4325	5710	3080	4395	4352.64	1.22	-6812	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	551	28.59	0.84	12	0.38	153.00	5214.00	6380	20230522	-31.43	4220	20240419	3.67	5490	-20.31	20240213	4220	3.67	20240419	6380	-31.43	20230522	4220	3.67	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
70	20240521	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-25	5	-0.57	188937160	43423	257.29	4375	4395	4325	5710	3080	4395	4351.08	1.22	-6735	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	551	28.56	0.84	12	0.34	153.00	5214.00	6380	20230522	-31.50	4220	20240419	3.55	5490	-20.40	20240213	4220	3.55	20240419	6380	-31.50	20230522	4220	3.55	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
71	20240521	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-60	5	-1.37	173751095	39935	236.62	4375	4395	4325	5710	3080	4395	4350.85	1.22	-6405	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	546	28.33	0.83	12	0.32	153.00	5214.00	6380	20230522	-32.05	4220	20240419	2.73	5490	-21.04	20240213	4220	2.73	20240419	6380	-32.05	20230522	4220	2.73	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
72	20240521	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-45	5	-1.02	58486860	13413	79.48	4375	4395	4340	5710	3080	4395	4360.46	1.22	-4174	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	548	28.43	0.83	12	0.11	153.00	5214.00	6380	20230522	-31.82	4220	20240419	3.08	5490	-20.77	20240213	4220	3.08	20240419	6380	-31.82	20230522	4220	3.08	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
73	20240521	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	0	3	0.00	4532560	1036	6.14	4375	4395	4375	5710	3080	4395	4375.06	1.22	0	4461	4427	4396	4362	4331	4412	4347	63	1315	500	3160	5	1	12600000	554	28.73	0.84	12	0.01	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6380	-31.11	20230522	4220	4.15	20240419	3.21	N	100660	500	63 억	153209	N	N	N	N
74	20240517	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-20	5	-0.45	133952995	30496	89.27	4380	4435	4370	5760	3105	4435	4392.48	1.21	5430	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	556	28.86	0.85	12	0.24	153.00	5214.00	6380	20230522	-30.80	4220	20240419	4.62	5490	-19.58	20240213	4220	4.62	20240419	6380	-30.80	20230522	4220	4.62	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
75	20240517	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-40	5	-0.90	130190985	29642	86.77	4380	4435	4370	5760	3105	4435	4392.11	1.21	5488	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	554	28.73	0.84	12	0.24	153.00	5214.00	6380	20230522	-31.11	4220	20240419	4.15	5490	-19.95	20240213	4220	4.15	20240419	6380	-31.11	20230522	4220	4.15	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
76	20240517	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-45	5	-1.01	112672390	25661	75.12	4380	4435	4370	5760	3105	4435	4390.80	1.21	5488	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	553	28.69	0.84	12	0.20	153.00	5214.00	6380	20230522	-31.19	4220	20240419	4.03	5490	-20.04	20240213	4220	4.03	20240419	6380	-31.19	20230522	4220	4.03	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
77	20240517	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-20	5	-0.45	65340525	14855	43.49	4380	4435	4380	5760	3105	4435	4398.55	1.21	3022	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	556	28.86	0.85	12	0.12	153.00	5214.00	6380	20230522	-30.80	4220	20240419	4.62	5490	-19.58	20240213	4220	4.62	20240419	6380	-30.80	20230522	4220	4.62	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
78	20240517	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-20	5	-0.45	60492440	13755	40.27	4380	4435	4380	5760	3105	4435	4397.85	1.21	3213	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	556	28.86	0.85	12	0.11	153.00	5214.00	6380	20230522	-30.80	4220	20240419	4.62	5490	-19.58	20240213	4220	4.62	20240419	6380	-30.80	20230522	4220	4.62	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
79	20240517	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-25	5	-0.56	56738190	12903	37.77	4380	4435	4380	5760	3105	4435	4397.29	1.21	3590	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	556	28.82	0.85	12	0.10	153.00	5214.00	6380	20230522	-30.88	4220	20240419	4.50	5490	-19.67	20240213	4220	4.50	20240419	6380	-30.88	20230522	4220	4.50	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
80	20240517	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-30	5	-0.68	54478735	12391	36.27	4380	4435	4380	5760	3105	4435	4396.64	1.21	3926	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	555	28.79	0.84	12	0.10	153.00	5214.00	6380	20230522	-30.96	4220	20240419	4.38	5490	-19.76	20240213	4220	4.38	20240419	6380	-30.96	20230522	4220	4.38	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
81	20240517	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-30	5	-0.68	23436905	5340	15.63	4380	4415	4380	5760	3105	4435	4388.93	1.21	402	4515	4475	4420	4380	4325	4495	4400	63	1325	500	3190	5	1	12600000	555	28.79	0.84	12	0.04	153.00	5214.00	6380	20230522	-30.96	4220	20240419	4.38	5490	-19.76	20240213	4220	4.38	20240419	6380	-30.96	20230522	4220	4.38	20240419	3.40	N	100660	500	63 억	152173	N	N	N	N
82	20240516	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-5	5	-0.11	150425160	34150	215.68	4385	4460	4365	5770	3110	4440	4404.84	1.14	8230	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	559	28.99	0.85	12	0.27	153.00	5214.00	6380	20230522	-30.49	4220	20240419	5.09	5490	-19.22	20240213	4220	5.09	20240419	6380	-30.49	20230522	4220	5.09	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
83	20240516	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	5	2	0.11	136437980	30990	195.72	4385	4460	4365	5770	3110	4440	4402.65	1.14	8036	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	560	29.05	0.85	12	0.25	153.00	5214.00	6380	20230522	-30.33	4220	20240419	5.33	5490	-19.03	20240213	4220	5.33	20240419	6380	-30.33	20230522	4220	5.33	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
84	20240516	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	10	2	0.23	135141290	30698	193.87	4385	4460	4365	5770	3110	4440	4402.28	1.14	7994	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	561	29.08	0.85	12	0.24	153.00	5214.00	6380	20230522	-30.25	4220	20240419	5.45	5490	-18.94	20240213	4220	5.45	20240419	6380	-30.25	20230522	4220	5.45	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
85	20240516	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	15	2	0.34	133935655	30427	192.16	4385	4460	4365	5770	3110	4440	4401.87	1.14	7984	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	561	29.12	0.85	12	0.24	153.00	5214.00	6380	20230522	-30.17	4220	20240419	5.57	5490	-18.85	20240213	4220	5.57	20240419	6380	-30.17	20230522	4220	5.57	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
86	20240516	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-5	5	-0.11	127655700	29014	183.24	4385	4460	4365	5770	3110	4440	4399.80	1.14	7932	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	559	28.99	0.85	12	0.23	153.00	5214.00	6380	20230522	-30.49	4220	20240419	5.09	5490	-19.22	20240213	4220	5.09	20240419	6380	-30.49	20230522	4220	5.09	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
87	20240516	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	-15	5	-0.34	119800785	27242	172.05	4385	4460	4365	5770	3110	4440	4397.65	1.14	7845	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	558	28.92	0.85	12	0.22	153.00	5214.00	6380	20230522	-30.64	4220	20240419	4.86	5490	-19.40	20240213	4220	4.86	20240419	6380	-30.64	20230522	4220	4.86	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
88	20240516	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-30	5	-0.68	92680685	21107	133.30	4385	4460	4365	5770	3110	4440	4390.99	1.14	5723	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	556	28.82	0.85	12	0.17	153.00	5214.00	6380	20230522	-30.88	4220	20240419	4.50	5490	-19.67	20240213	4220	4.50	20240419	6380	-30.88	20230522	4220	4.50	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
89	20240516	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	20	2	0.45	12600300	2872	18.14	4385	4460	4385	5770	3110	4440	4387.29	1.14	-1	4496	4467	4431	4402	4366	4482	4417	63	1330	500	3190	5	1	12600000	562	29.15	0.86	12	0.02	153.00	5214.00	6380	20230522	-30.09	4220	20240419	5.69	5490	-18.76	20240213	4220	5.69	20240419	6380	-30.09	20230522	4220	5.69	20240419	3.52	N	100660	500	63 억	143942	N	N	N	N
90	20240514	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	5	2	0.11	69403620	15658	48.57	4405	4460	4395	5760	3105	4435	4432.25	1.14	621	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	559	29.02	0.85	12	0.12	153.00	5214.00	6380	20230522	-30.41	4220	20240419	5.21	5490	-19.13	20240213	4220	5.21	20240419	6380	-30.41	20230522	4220	5.21	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
91	20240514	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	0	3	0.00	64261185	14498	44.97	4405	4460	4395	5760	3105	4435	4432.42	1.14	603	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	559	28.99	0.85	12	0.12	153.00	5214.00	6380	20230522	-30.49	4220	20240419	5.09	5490	-19.22	20240213	4220	5.09	20240419	6380	-30.49	20230522	4220	5.09	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
92	20240514	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	15	2	0.34	50017370	11284	35.00	4405	4460	4395	5760	3105	4435	4432.59	1.14	306	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	561	29.08	0.85	12	0.09	153.00	5214.00	6380	20230522	-30.25	4220	20240419	5.45	5490	-18.94	20240213	4220	5.45	20240419	6380	-30.25	20230522	4220	5.45	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
93	20240514	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	10	2	0.23	41344375	9333	28.95	4405	4460	4395	5760	3105	4435	4429.91	1.14	898	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	560	29.05	0.85	12	0.07	153.00	5214.00	6380	20230522	-30.33	4220	20240419	5.33	5490	-19.03	20240213	4220	5.33	20240419	6380	-30.33	20230522	4220	5.33	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
94	20240514	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	10	2	0.23	35880910	8097	25.11	4405	4460	4395	5760	3105	4435	4431.38	1.14	437	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	560	29.05	0.85	12	0.06	153.00	5214.00	6380	20230522	-30.33	4220	20240419	5.33	5490	-19.03	20240213	4220	5.33	20240419	6380	-30.33	20230522	4220	5.33	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
95	20240514	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	15	2	0.34	35548985	8022	24.88	4405	4460	4395	5760	3105	4435	4431.44	1.14	493	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	561	29.08	0.85	12	0.06	153.00	5214.00	6380	20230522	-30.25	4220	20240419	5.45	5490	-18.94	20240213	4220	5.45	20240419	6380	-30.25	20230522	4220	5.45	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
96	20240514	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	0	3	0.00	25929520	5853	18.15	4405	4460	4395	5760	3105	4435	4430.12	1.14	261	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	559	28.99	0.85	12	0.05	153.00	5214.00	6380	20230522	-30.49	4220	20240419	5.09	5490	-19.22	20240213	4220	5.09	20240419	6380	-30.49	20230522	4220	5.09	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
97	20240514	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-15	5	-0.34	1980300	447	1.39	4405	4455	4405	5760	3105	4435	4430.20	1.14	-5	4605	4520	4435	4350	4265	4477	4307	63	1325	500	3190	5	1	12600000	557	28.89	0.85	12	0.00	153.00	5214.00	6380	20230522	-30.72	4220	20240419	4.74	5490	-19.49	20240213	4220	4.74	20240419	6380	-30.72	20230522	4220	4.74	20240419	3.52	N	100660	500	63 억	143321	N	N	N	N
98	20240513	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-70	5	-1.55	142609770	32238	277.82	4505	4520	4350	5850	3155	4505	4423.65	1.07	8388	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	559	28.99	0.85	12	0.26	153.00	5214.00	6380	20230522	-30.49	4220	20240419	5.09	5490	-19.22	20240213	4220	5.09	20240419	6380	-30.49	20230522	4220	5.09	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
99	20240513	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	-65	5	-1.44	139141135	31456	271.08	4505	4520	4350	5850	3155	4505	4423.36	1.07	8614	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	559	29.02	0.85	12	0.25	153.00	5214.00	6380	20230522	-30.41	4220	20240419	5.21	5490	-19.13	20240213	4220	5.21	20240419	6380	-30.41	20230522	4220	5.21	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
100	20240513	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-75	5	-1.66	135304900	30588	263.60	4505	4520	4350	5850	3155	4505	4423.46	1.07	8614	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	558	28.95	0.85	12	0.24	153.00	5214.00	6380	20230522	-30.56	4220	20240419	4.98	5490	-19.31	20240213	4220	4.98	20240419	6380	-30.56	20230522	4220	4.98	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
101	20240513	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-85	5	-1.89	111853990	25256	217.65	4505	4520	4350	5850	3155	4505	4428.81	1.07	7042	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	557	28.89	0.85	12	0.20	153.00	5214.00	6380	20230522	-30.72	4220	20240419	4.74	5490	-19.49	20240213	4220	4.74	20240419	6380	-30.72	20230522	4220	4.74	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
102	20240513	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-95	5	-2.11	100707185	22727	195.85	4505	4520	4350	5850	3155	4505	4431.17	1.07	6240	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	556	28.82	0.85	12	0.18	153.00	5214.00	6380	20230522	-30.88	4220	20240419	4.50	5490	-19.67	20240213	4220	4.50	20240419	6380	-30.88	20230522	4220	4.50	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
103	20240513	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-15	5	-0.33	18649005	4164	35.88	4505	4520	4465	5850	3155	4505	4478.63	1.07	34	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	566	29.35	0.86	12	0.03	153.00	5214.00	6380	20230522	-29.62	4220	20240419	6.40	5490	-18.21	20240213	4220	6.40	20240419	6380	-29.62	20230522	4220	6.40	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
104	20240513	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-5	5	-0.11	11848520	2643	22.78	4505	4520	4465	5850	3155	4505	4482.98	1.07	-27	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	567	29.41	0.86	12	0.02	153.00	5214.00	6380	20230522	-29.47	4220	20240419	6.64	5490	-18.03	20240213	4220	6.64	20240419	6380	-29.47	20230522	4220	6.64	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
105	20240513	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	-30	5	-0.67	5725490	1275	10.99	4505	4520	4475	5850	3155	4505	4490.58	1.07	-27	4588	4546	4513	4471	4438	4530	4455	63	1345	500	3240	5	1	12600000	564	29.25	0.86	12	0.01	153.00	5214.00	6380	20230522	-29.86	4220	20240419	6.04	5490	-18.49	20240213	4220	6.04	20240419	6380	-29.86	20230522	4220	6.04	20240419	3.52	N	100660	500	63 억	134370	N	N	N	N
106	20240510	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-30	5	-0.66	52402185	11602	170.04	4530	4555	4480	5890	3175	4535	4516.65	1.08	-1393	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	568	29.44	0.86	12	0.09	153.00	5214.00	6380	20230522	-29.39	4220	20240419	6.75	5490	-17.94	20240213	4220	6.75	20240419	6380	-29.39	20230522	4220	6.75	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
107	20240510	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-25	5	-0.55	45803875	10132	148.50	4530	4555	4485	5890	3175	4535	4520.71	1.08	-1439	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	568	29.48	0.86	12	0.08	153.00	5214.00	6380	20230522	-29.31	4220	20240419	6.87	5490	-17.85	20240213	4220	6.87	20240419	6380	-29.31	20230522	4220	6.87	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
108	20240510	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-15	5	-0.33	40646515	8989	131.75	4530	4555	4485	5890	3175	4535	4521.81	1.08	-1363	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	570	29.54	0.87	12	0.07	153.00	5214.00	6380	20230522	-29.15	4220	20240419	7.11	5490	-17.67	20240213	4220	7.11	20240419	6380	-29.15	20230522	4220	7.11	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
109	20240510	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-15	5	-0.33	39532805	8742	128.13	4530	4555	4485	5890	3175	4535	4522.17	1.08	-1363	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	570	29.54	0.87	12	0.07	153.00	5214.00	6380	20230522	-29.15	4220	20240419	7.11	5490	-17.67	20240213	4220	7.11	20240419	6380	-29.15	20230522	4220	7.11	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
110	20240510	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	-10	5	-0.22	22970580	5067	74.26	4530	4555	4510	5890	3175	4535	4533.37	1.08	-1333	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	570	29.58	0.87	12	0.04	153.00	5214.00	6380	20230522	-29.08	4220	20240419	7.23	5490	-17.58	20240213	4220	7.23	20240419	6380	-29.08	20230522	4220	7.23	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
111	20240510	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-20	5	-0.44	21608435	4765	69.84	4530	4555	4510	5890	3175	4535	4534.82	1.08	-1333	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	569	29.51	0.87	12	0.04	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
112	20240510	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	5	2	0.11	20784675	4583	67.17	4530	4555	4510	5890	3175	4535	4535.17	1.08	-1333	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	572	29.67	0.87	12	0.04	153.00	5214.00	6380	20230522	-28.84	4220	20240419	7.58	5490	-17.30	20240213	4220	7.58	20240419	6380	-28.84	20230522	4220	7.58	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
113	20240510	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-20	5	-0.44	611120	135	1.98	4530	4540	4515	5890	3175	4535	4526.81	1.08	3	4595	4565	4535	4505	4475	4550	4490	63	1355	500	3260	5	1	12600000	569	29.51	0.87	12	0.00	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.53	N	100660	500	63 억	135763	N	N	N	N
114	20240509	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-5	5	-0.11	30967425	6822	46.65	4545	4565	4505	5900	3180	4540	4539.35	1.08	-843	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	571	29.64	0.87	12	0.05	153.00	5214.00	6380	20230522	-28.92	4220	20240419	7.46	5490	-17.40	20240213	4220	7.46	20240419	6380	-28.92	20230522	4220	7.46	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
115	20240509	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-5	5	-0.11	30182870	6649	45.47	4545	4565	4505	5900	3180	4540	4539.46	1.08	-840	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	571	29.64	0.87	12	0.05	153.00	5214.00	6380	20230522	-28.92	4220	20240419	7.46	5490	-17.40	20240213	4220	7.46	20240419	6380	-28.92	20230522	4220	7.46	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
116	20240509	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-30	5	-0.66	24431230	5373	36.74	4545	4565	4510	5900	3180	4540	4547.04	1.08	-890	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	568	29.48	0.86	12	0.04	153.00	5214.00	6380	20230522	-29.31	4220	20240419	6.87	5490	-17.85	20240213	4220	6.87	20240419	6380	-29.31	20230522	4220	6.87	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
117	20240509	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	0	3	0.00	21542915	4734	32.37	4545	4565	4510	5900	3180	4540	4550.68	1.08	-832	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	572	29.67	0.87	12	0.04	153.00	5214.00	6380	20230522	-28.84	4220	20240419	7.58	5490	-17.30	20240213	4220	7.58	20240419	6380	-28.84	20230522	4220	7.58	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
118	20240509	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	0	3	0.00	20186810	4434	30.32	4545	4565	4510	5900	3180	4540	4552.73	1.08	-844	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	572	29.67	0.87	12	0.04	153.00	5214.00	6380	20230522	-28.84	4220	20240419	7.58	5490	-17.30	20240213	4220	7.58	20240419	6380	-28.84	20230522	4220	7.58	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
119	20240509	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-5	5	-0.11	4132150	909	6.22	4545	4565	4510	5900	3180	4540	4545.82	1.08	-4	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	571	29.64	0.87	12	0.01	153.00	5214.00	6380	20230522	-28.92	4220	20240419	7.46	5490	-17.40	20240213	4220	7.46	20240419	6380	-28.92	20230522	4220	7.46	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
120	20240509	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	10	2	0.22	2565075	564	3.86	4545	4565	4510	5900	3180	4540	4548.01	1.08	-4	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	573	29.74	0.87	12	0.00	153.00	5214.00	6380	20230522	-28.68	4220	20240419	7.82	5490	-17.12	20240213	4220	7.82	20240419	6380	-28.68	20230522	4220	7.82	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
121	20240509	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	15	2	0.33	581280	128	0.88	4545	4565	4510	5900	3180	4540	4541.25	1.08	-4	4580	4560	4520	4500	4460	4570	4510	63	1360	500	3260	5	1	12600000	574	29.77	0.87	12	0.00	153.00	5214.00	6380	20230522	-28.61	4220	20240419	7.94	5490	-17.03	20240213	4220	7.94	20240419	6380	-28.61	20230522	4220	7.94	20240419	3.56	N	100660	500	63 억	136606	N	N	N	N
122	20240508	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	15	2	0.33	63215635	13993	99.30	4525	4540	4480	5880	3170	4525	4517.65	1.08	550	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	572	29.67	0.87	12	0.11	153.00	5214.00	6380	20230522	-28.84	4220	20240419	7.58	5490	-17.30	20240213	4220	7.58	20240419	6380	-28.84	20230522	4220	7.58	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
123	20240508	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	15	2	0.33	60541675	13404	95.12	4525	4540	4480	5880	3170	4525	4516.69	1.08	539	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	572	29.67	0.87	12	0.11	153.00	5214.00	6380	20230522	-28.84	4220	20240419	7.58	5490	-17.30	20240213	4220	7.58	20240419	6380	-28.84	20230522	4220	7.58	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
124	20240508	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	5	2	0.11	48756805	10804	76.67	4525	4535	4480	5880	3170	4525	4512.85	1.08	75	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	571	29.61	0.87	12	0.09	153.00	5214.00	6380	20230522	-29.00	4220	20240419	7.35	5490	-17.49	20240213	4220	7.35	20240419	6380	-29.00	20230522	4220	7.35	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
125	20240508	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	5	2	0.11	43370085	9613	68.22	4525	4535	4480	5880	3170	4525	4511.61	1.08	-334	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	571	29.61	0.87	12	0.08	153.00	5214.00	6380	20230522	-29.00	4220	20240419	7.35	5490	-17.49	20240213	4220	7.35	20240419	6380	-29.00	20230522	4220	7.35	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
126	20240508	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	0	3	0.00	37400430	8291	58.84	4525	4535	4480	5880	3170	4525	4510.97	1.08	-394	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	570	29.58	0.87	12	0.07	153.00	5214.00	6380	20230522	-29.08	4220	20240419	7.23	5490	-17.58	20240213	4220	7.23	20240419	6380	-29.08	20230522	4220	7.23	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
127	20240508	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	5	2	0.11	35506470	7872	55.87	4525	4535	4480	5880	3170	4525	4510.48	1.08	9	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	571	29.61	0.87	12	0.06	153.00	5214.00	6380	20230522	-29.00	4220	20240419	7.35	5490	-17.49	20240213	4220	7.35	20240419	6380	-29.00	20230522	4220	7.35	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
128	20240508	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-10	5	-0.22	10388715	2310	16.39	4525	4525	4480	5880	3170	4525	4497.28	1.08	-88	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	569	29.51	0.87	12	0.02	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
129	20240508	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-25	5	-0.55	1879460	417	2.96	4525	4525	4500	5880	3170	4525	4507.10	1.08	-27	4568	4546	4523	4501	4478	4535	4490	63	1355	500	3250	5	1	12600000	567	29.41	0.86	12	0.00	153.00	5214.00	6380	20230522	-29.47	4220	20240419	6.64	5490	-18.03	20240213	4220	6.64	20240419	6380	-29.47	20230522	4220	6.64	20240419	3.58	N	100660	500	63 억	135622	N	N	N	N
130	20240503	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	0	3	0.00	84532630	18807	65.99	4515	4525	4435	5860	3165	4515	4494.68	1.08	57	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	569	29.51	0.87	12	0.15	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
131	20240503	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-5	5	-0.11	68829775	15328	53.78	4515	4525	4435	5860	3165	4515	4490.43	1.08	164	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	568	29.48	0.86	12	0.12	153.00	5214.00	6380	20230522	-29.31	4220	20240419	6.87	5490	-17.85	20240213	4220	6.87	20240419	6380	-29.31	20230522	4220	6.87	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
132	20240503	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-10	5	-0.22	54673995	12187	42.76	4515	4525	4435	5860	3165	4515	4486.21	1.08	358	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	568	29.44	0.86	12	0.10	153.00	5214.00	6380	20230522	-29.39	4220	20240419	6.75	5490	-17.94	20240213	4220	6.75	20240419	6380	-29.39	20230522	4220	6.75	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
133	20240503	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-5	5	-0.11	52778685	11766	41.28	4515	4525	4435	5860	3165	4515	4485.64	1.08	370	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	568	29.48	0.86	12	0.09	153.00	5214.00	6380	20230522	-29.31	4220	20240419	6.87	5490	-17.85	20240213	4220	6.87	20240419	6380	-29.31	20230522	4220	6.87	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
134	20240503	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	-20	5	-0.44	43210180	9637	33.81	4515	4525	4435	5860	3165	4515	4483.71	1.08	747	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	566	29.38	0.86	12	0.08	153.00	5214.00	6380	20230522	-29.55	4220	20240419	6.52	5490	-18.12	20240213	4220	6.52	20240419	6380	-29.55	20230522	4220	6.52	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
135	20240503	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-10	5	-0.22	42215790	9416	33.04	4515	4525	4435	5860	3165	4515	4483.34	1.08	767	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	568	29.44	0.86	12	0.07	153.00	5214.00	6380	20230522	-29.39	4220	20240419	6.75	5490	-17.94	20240213	4220	6.75	20240419	6380	-29.39	20230522	4220	6.75	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
136	20240503	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-25	5	-0.55	34096065	7608	26.69	4515	4525	4435	5860	3165	4515	4481.52	1.08	1427	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	566	29.35	0.86	12	0.06	153.00	5214.00	6380	20230522	-29.62	4220	20240419	6.40	5490	-18.21	20240213	4220	6.40	20240419	6380	-29.62	20230522	4220	6.40	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
137	20240503	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	0	3	0.00	8647680	1924	6.75	4515	4515	4470	5860	3165	4515	4494.42	1.08	1297	4585	4550	4500	4465	4415	4567	4482	63	1345	500	3250	5	1	12600000	569	29.51	0.87	12	0.02	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.65	N	100660	500	63 억	135870	N	N	N	N
138	20240502	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	0	3	0.00	127905005	28480	154.09	4480	4535	4450	5860	3165	4515	4491.04	1.07	559	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	569	29.51	0.87	12	0.23	153.00	5214.00	6380	20230522	-29.23	4220	20240419	6.99	5490	-17.76	20240213	4220	6.99	20240419	6380	-29.23	20230522	4220	6.99	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N
139	20240502	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	15	2	0.33	126984265	28276	152.98	4480	4535	4450	5860	3165	4515	4490.89	1.07	578	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	571	29.61	0.87	12	0.22	153.00	5214.00	6380	20230522	-29.00	4220	20240419	7.35	5490	-17.49	20240213	4220	7.35	20240419	6380	-29.00	20230522	4220	7.35	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N
140	20240502	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	5	2	0.11	97737615	21818	118.04	4480	4525	4450	5860	3165	4515	4479.68	1.07	1108	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	570	29.54	0.87	12	0.17	153.00	5214.00	6380	20230522	-29.15	4220	20240419	7.11	5490	-17.67	20240213	4220	7.11	20240419	6380	-29.15	20230522	4220	7.11	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N
141	20240502	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-30	5	-0.66	72188700	16135	87.30	4480	4525	4450	5860	3165	4515	4474.04	1.07	1440	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	565	29.31	0.86	12	0.13	153.00	5214.00	6380	20230522	-29.70	4220	20240419	6.28	5490	-18.31	20240213	4220	6.28	20240419	6380	-29.70	20230522	4220	6.28	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N
142	20240502	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	-20	5	-0.44	57322290	12813	69.32	4480	4525	4450	5860	3165	4515	4473.76	1.07	1421	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	566	29.38	0.86	12	0.10	153.00	5214.00	6380	20230522	-29.55	4220	20240419	6.52	5490	-18.12	20240213	4220	6.52	20240419	6380	-29.55	20230522	4220	6.52	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N
143	20240502	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-25	5	-0.55	29761310	6655	36.01	4480	4525	4450	5860	3165	4515	4472.02	1.07	1533	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	566	29.35	0.86	12	0.05	153.00	5214.00	6380	20230522	-29.62	4220	20240419	6.40	5490	-18.21	20240213	4220	6.40	20240419	6380	-29.62	20230522	4220	6.40	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N
144	20240502	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	-20	5	-0.44	26809970	5997	32.45	4480	4525	4450	5860	3165	4515	4470.56	1.07	1533	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	566	29.38	0.86	12	0.05	153.00	5214.00	6380	20230522	-29.55	4220	20240419	6.52	5490	-18.12	20240213	4220	6.52	20240419	6380	-29.55	20230522	4220	6.52	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N
145	20240502	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-15	5	-0.33	11206080	2509	13.57	4480	4525	4450	5860	3165	4515	4466.35	1.07	528	4561	4537	4501	4477	4441	4550	4490	63	1345	500	3250	5	1	12600000	567	29.41	0.86	12	0.02	153.00	5214.00	6380	20230522	-29.47	4220	20240419	6.64	5490	-18.03	20240213	4220	6.64	20240419	6380	-29.47	20230522	4220	6.64	20240419	3.68	N	100660	500	63 억	135311	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History