KissMeData/007820/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 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	160234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-70	5	-1.34	357764440	69282	113.53	5180	5300	5100	6780	3660	5220	5163.89	1.51	6725	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1032	-5.53	2.00	12	0.35	-931.00	2578.00	7470	20230525	-31.06	4945	20231027	4.15	6870	-25.04	20240313	5000	3.00	20240216	7110	-27.57	20230605	4945	4.15	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
3	20240531	150236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-70	5	-1.34	313789960	60743	99.54	5180	5300	5100	6780	3660	5220	5165.86	1.51	7577	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1032	-5.53	2.00	12	0.30	-931.00	2578.00	7470	20230525	-31.06	4945	20231027	4.15	6870	-25.04	20240313	5000	3.00	20240216	7110	-27.57	20230605	4945	4.15	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
4	20240531	140234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	0	3	0.00	99766390	19192	31.45	5180	5300	5170	6780	3660	5220	5198.33	1.51	-610	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1046	-5.61	2.02	12	0.10	-931.00	2578.00	7470	20230525	-30.12	4945	20231027	5.56	6870	-24.02	20240313	5000	4.40	20240216	7110	-26.58	20230605	4945	5.56	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
5	20240531	130235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-10	5	-0.19	80959890	15584	25.54	5180	5300	5170	6780	3660	5220	5195.06	1.51	-1367	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1044	-5.60	2.02	12	0.08	-931.00	2578.00	7470	20230525	-30.25	4945	20231027	5.36	6870	-24.16	20240313	5000	4.20	20240216	7110	-26.72	20230605	4945	5.36	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
6	20240531	120236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-10	5	-0.19	76713580	14768	24.20	5180	5300	5170	6780	3660	5220	5194.58	1.51	-1367	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1044	-5.60	2.02	12	0.07	-931.00	2578.00	7470	20230525	-30.25	4945	20231027	5.36	6870	-24.16	20240313	5000	4.20	20240216	7110	-26.72	20230605	4945	5.36	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
7	20240531	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-40	5	-0.77	60458620	11639	19.07	5180	5300	5170	6780	3660	5220	5194.49	1.51	-1795	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1038	-5.56	2.01	12	0.06	-931.00	2578.00	7470	20230525	-30.66	4945	20231027	4.75	6870	-24.60	20240313	5000	3.60	20240216	7110	-27.14	20230605	4945	4.75	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
8	20240531	100236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-20	5	-0.38	49987050	9619	15.76	5180	5300	5170	6780	3660	5220	5196.70	1.51	-1528	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1042	-5.59	2.02	12	0.05	-931.00	2578.00	7470	20230525	-30.39	4945	20231027	5.16	6870	-24.31	20240313	5000	4.00	20240216	7110	-26.86	20230605	4945	5.16	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
9	20240531	090235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	10	2	0.19	22028360	4230	6.93	5180	5300	5180	6780	3660	5220	5207.65	1.51	-777	5373	5296	5233	5156	5093	5290	5150	100	1560	500	3860	10	1	20033946	1048	-5.62	2.03	12	0.02	-931.00	2578.00	7470	20230525	-29.99	4945	20231027	5.76	6870	-23.87	20240313	5000	4.60	20240216	7110	-26.44	20230605	4945	5.76	20231027	3.66	N	007820	500	100 억	301991	N	N	N	N
10	20240530	160233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-50	5	-0.95	318421550	60995	104.97	5220	5310	5170	6850	3690	5270	5220.45	1.50	1130	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1046	-5.61	2.02	12	0.30	-931.00	2578.00	7470	20230525	-30.12	4945	20231027	5.56	6870	-24.02	20240313	5000	4.40	20240216	7120	-26.69	20230530	4945	5.56	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
11	20240530	150234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-70	5	-1.33	298336230	57129	98.32	5220	5310	5170	6850	3690	5270	5222.15	1.50	1543	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1042	-5.59	2.02	12	0.29	-931.00	2578.00	7470	20230525	-30.39	4945	20231027	5.16	6870	-24.31	20240313	5000	4.00	20240216	7120	-26.97	20230530	4945	5.16	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
12	20240530	140235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-70	5	-1.33	240268600	45939	79.06	5220	5310	5170	6850	3690	5270	5230.17	1.50	-1283	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1042	-5.59	2.02	12	0.23	-931.00	2578.00	7470	20230525	-30.39	4945	20231027	5.16	6870	-24.31	20240313	5000	4.00	20240216	7120	-26.97	20230530	4945	5.16	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
13	20240530	130234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-10	5	-0.19	109556680	20828	35.84	5220	5310	5220	6850	3690	5270	5260.07	1.50	1355	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1054	-5.65	2.04	12	0.10	-931.00	2578.00	7470	20230525	-29.59	4945	20231027	6.37	6870	-23.44	20240313	5000	5.20	20240216	7120	-26.12	20230530	4945	6.37	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
14	20240530	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-30	5	-0.57	101400040	19274	33.17	5220	5310	5220	6850	3690	5270	5260.98	1.50	1683	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1050	-5.63	2.03	12	0.10	-931.00	2578.00	7470	20230525	-29.85	4945	20231027	5.97	6870	-23.73	20240313	5000	4.80	20240216	7120	-26.40	20230530	4945	5.97	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
15	20240530	110234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	30	2	0.57	71642440	13612	23.43	5220	5310	5220	6850	3690	5270	5263.18	1.50	2383	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1062	-5.69	2.06	12	0.07	-931.00	2578.00	7470	20230525	-29.05	4945	20231027	7.18	6870	-22.85	20240313	5000	6.00	20240216	7120	-25.56	20230530	4945	7.18	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
16	20240530	100235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-20	5	-0.38	39799310	7562	13.01	5220	5300	5220	6850	3690	5270	5263.07	1.50	-673	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1052	-5.64	2.04	12	0.04	-931.00	2578.00	7470	20230525	-29.72	4945	20231027	6.17	6870	-23.58	20240313	5000	5.00	20240216	7120	-26.26	20230530	4945	6.17	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
17	20240530	090235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	0	3	0.00	2740640	522	0.90	5220	5270	5220	6850	3690	5270	5250.27	1.50	342	5390	5330	5280	5220	5170	5305	5195	100	1580	500	3890	10	1	20033946	1056	-5.66	2.04	12	0.00	-931.00	2578.00	7470	20230525	-29.45	4945	20231027	6.57	6870	-23.29	20240313	5000	5.40	20240216	7120	-25.98	20230530	4945	6.57	20231027	3.68	N	007820	500	100 억	300861	N	N	N	N
18	20240529	160232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-10	5	-0.19	299323930	56695	82.49	5280	5340	5230	6860	3700	5280	5279.61	1.57	-12942	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1056	-5.66	2.04	12	0.28	-931.00	2578.00	7470	20230525	-29.45	4945	20231027	6.57	6870	-23.29	20240313	5000	5.40	20240216	7120	-25.98	20230530	4945	6.57	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
19	20240529	150234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	0	3	0.00	279607980	52964	77.06	5280	5340	5230	6860	3700	5280	5279.21	1.57	-12794	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1058	-5.67	2.05	12	0.26	-931.00	2578.00	7470	20230525	-29.32	4945	20231027	6.77	6870	-23.14	20240313	5000	5.60	20240216	7120	-25.84	20230530	4945	6.77	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
20	20240529	140234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	10	2	0.19	201464180	38214	55.60	5280	5340	5230	6860	3700	5280	5272.00	1.57	-10204	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1060	-5.68	2.05	12	0.19	-931.00	2578.00	7470	20230525	-29.18	4945	20231027	6.98	6870	-23.00	20240313	5000	5.80	20240216	7120	-25.70	20230530	4945	6.98	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
21	20240529	130233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	30	2	0.57	171927490	32660	47.52	5280	5330	5230	6860	3700	5280	5264.16	1.57	-5389	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1064	-5.70	2.06	12	0.16	-931.00	2578.00	7470	20230525	-28.92	4945	20231027	7.38	6870	-22.71	20240313	5000	6.20	20240216	7120	-25.42	20230530	4945	7.38	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
22	20240529	120235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-30	5	-0.57	123279900	23397	34.04	5280	5330	5230	6860	3700	5280	5269.05	1.57	-4422	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1052	-5.64	2.04	12	0.12	-931.00	2578.00	7470	20230525	-29.72	4945	20231027	6.17	6870	-23.58	20240313	5000	5.00	20240216	7120	-26.26	20230530	4945	6.17	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
23	20240529	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-30	5	-0.57	105585190	20027	29.14	5280	5330	5230	6860	3700	5280	5272.14	1.57	-3107	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1052	-5.64	2.04	12	0.10	-931.00	2578.00	7470	20230525	-29.72	4945	20231027	6.17	6870	-23.58	20240313	5000	5.00	20240216	7120	-26.26	20230530	4945	6.17	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
24	20240529	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-30	5	-0.57	72395680	13723	19.97	5280	5330	5230	6860	3700	5280	5275.50	1.57	-3134	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1052	-5.64	2.04	12	0.07	-931.00	2578.00	7470	20230525	-29.72	4945	20231027	6.17	6870	-23.58	20240313	5000	5.00	20240216	7120	-26.26	20230530	4945	6.17	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
25	20240529	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	20	2	0.38	3310360	624	0.91	5280	5320	5280	6860	3700	5280	5305.06	1.57	163	5493	5386	5323	5216	5153	5355	5185	100	1580	500	3900	10	1	20033946	1062	-5.69	2.06	12	0.00	-931.00	2578.00	7470	20230525	-29.05	4945	20231027	7.18	6870	-22.85	20240313	5000	6.00	20240216	7120	-25.56	20230530	4945	7.18	20231027	3.70	N	007820	500	100 억	313783	N	N	N	N
26	20240528	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-90	5	-1.68	364609830	68732	153.58	5290	5430	5260	6980	3760	5370	5304.80	1.54	4156	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1058	-5.67	2.05	12	0.34	-931.00	2578.00	7470	20230525	-29.32	4945	20231027	6.77	6870	-23.14	20240313	5000	5.60	20240216	7120	-25.84	20230530	4945	6.77	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
27	20240528	150233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-70	5	-1.30	334197250	62983	140.74	5290	5430	5260	6980	3760	5370	5306.15	1.54	4368	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1062	-5.69	2.06	12	0.31	-931.00	2578.00	7470	20230525	-29.05	4945	20231027	7.18	6870	-22.85	20240313	5000	6.00	20240216	7120	-25.56	20230530	4945	7.18	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
28	20240528	140233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-70	5	-1.30	311799620	58765	131.31	5290	5430	5260	6980	3760	5370	5305.87	1.54	4419	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1062	-5.69	2.06	12	0.29	-931.00	2578.00	7470	20230525	-29.05	4945	20231027	7.18	6870	-22.85	20240313	5000	6.00	20240216	7120	-25.56	20230530	4945	7.18	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
29	20240528	130232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-60	5	-1.12	275855960	51974	116.14	5290	5430	5260	6980	3760	5370	5307.58	1.54	2620	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1064	-5.70	2.06	12	0.26	-931.00	2578.00	7470	20230525	-28.92	4945	20231027	7.38	6870	-22.71	20240313	5000	6.20	20240216	7120	-25.42	20230530	4945	7.38	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
30	20240528	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-30	5	-0.56	202634020	38165	85.28	5290	5430	5260	6980	3760	5370	5309.42	1.54	4375	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1070	-5.74	2.07	12	0.19	-931.00	2578.00	7470	20230525	-28.51	4945	20231027	7.99	6870	-22.27	20240313	5000	6.80	20240216	7120	-25.00	20230530	4945	7.99	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
31	20240528	110231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-30	5	-0.56	91317320	17110	38.23	5290	5430	5290	6980	3760	5370	5337.07	1.54	640	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1070	-5.74	2.07	12	0.09	-931.00	2578.00	7470	20230525	-28.51	4945	20231027	7.99	6870	-22.27	20240313	5000	6.80	20240216	7120	-25.00	20230530	4945	7.99	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
32	20240528	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	63734430	11940	26.68	5290	5430	5290	6980	3760	5370	5337.89	1.54	1627	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1074	-5.76	2.08	12	0.06	-931.00	2578.00	7470	20230525	-28.25	4945	20231027	8.39	6870	-21.98	20240313	5000	7.20	20240216	7120	-24.72	20230530	4945	8.39	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
33	20240528	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-70	5	-1.30	18256430	3451	7.71	5290	5320	5290	6980	3760	5370	5290.19	1.54	957	5536	5452	5396	5312	5256	5425	5285	100	1610	500	3970	10	1	20033946	1062	-5.69	2.06	12	0.02	-931.00	2578.00	7470	20230525	-29.05	4945	20231027	7.18	6870	-22.85	20240313	5000	6.00	20240216	7120	-25.56	20230530	4945	7.18	20231027	3.75	N	007820	500	100 억	309081	N	N	N	N
34	20240527	160228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-90	5	-1.65	239453520	44579	39.89	5460	5480	5340	7090	3830	5460	5371.44	1.55	-1837	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1076	-5.77	2.08	12	0.22	-931.00	2578.00	7470	20230525	-28.11	4945	20231027	8.59	6870	-21.83	20240313	5000	7.40	20240216	7120	-24.58	20230530	4945	8.59	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
35	20240527	150231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-70	5	-1.28	227319620	42320	37.87	5460	5480	5340	7090	3830	5460	5371.45	1.55	-1842	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1080	-5.79	2.09	12	0.21	-931.00	2578.00	7470	20230525	-27.84	4945	20231027	9.00	6870	-21.54	20240313	5000	7.80	20240216	7120	-24.30	20230530	4945	9.00	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
36	20240527	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-100	5	-1.83	167990030	31251	27.96	5460	5480	5350	7090	3830	5460	5375.51	1.55	-3029	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1074	-5.76	2.08	12	0.16	-931.00	2578.00	7470	20230525	-28.25	4945	20231027	8.39	6870	-21.98	20240313	5000	7.20	20240216	7120	-24.72	20230530	4945	8.39	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
37	20240527	130232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-100	5	-1.83	145407240	27037	24.19	5460	5480	5350	7090	3830	5460	5378.08	1.55	-2371	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1074	-5.76	2.08	12	0.13	-931.00	2578.00	7470	20230525	-28.25	4945	20231027	8.39	6870	-21.98	20240313	5000	7.20	20240216	7120	-24.72	20230530	4945	8.39	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
38	20240527	120231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-90	5	-1.65	143745340	26727	23.92	5460	5480	5350	7090	3830	5460	5378.28	1.55	-2159	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1076	-5.77	2.08	12	0.13	-931.00	2578.00	7470	20230525	-28.11	4945	20231027	8.59	6870	-21.83	20240313	5000	7.40	20240216	7120	-24.58	20230530	4945	8.59	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
39	20240527	110231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-90	5	-1.65	69747290	12910	11.55	5460	5480	5370	7090	3830	5460	5402.58	1.55	-1355	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1076	-5.77	2.08	12	0.06	-931.00	2578.00	7470	20230525	-28.11	4945	20231027	8.59	6870	-21.83	20240313	5000	7.40	20240216	7120	-24.58	20230530	4945	8.59	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
40	20240527	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-50	5	-0.92	31183300	5753	5.15	5460	5480	5370	7090	3830	5460	5420.35	1.55	19	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1084	-5.81	2.10	12	0.03	-931.00	2578.00	7470	20230525	-27.58	4945	20231027	9.40	6870	-21.25	20240313	5000	8.20	20240216	7120	-24.02	20230530	4945	9.40	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
41	20240527	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-20	5	-0.37	5141360	943	0.84	5460	5460	5430	7090	3830	5460	5452.13	1.55	34	5626	5542	5416	5332	5206	5585	5375	100	1630	500	4040	10	1	20033946	1090	-5.84	2.11	12	0.00	-931.00	2578.00	7470	20230525	-27.18	4945	20231027	10.01	6870	-20.82	20240313	5000	8.80	20240216	7120	-23.60	20230530	4945	10.01	20231027	3.69	N	007820	500	100 억	310861	N	N	N	N
42	20240524	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-10	5	-0.18	599792130	111754	173.31	5410	5500	5290	7110	3830	5470	5367.08	1.37	35194	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1094	-5.86	2.12	12	0.56	-931.00	2578.00	7470	20230525	-26.91	4945	20231027	10.41	6870	-20.52	20240313	5000	9.20	20240216	7470	-26.91	20230525	4945	10.41	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
43	20240524	150224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-30	5	-0.55	592354760	110391	171.20	5410	5500	5290	7110	3830	5470	5365.97	1.37	35693	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1090	-5.84	2.11	12	0.55	-931.00	2578.00	7470	20230525	-27.18	4945	20231027	10.01	6870	-20.82	20240313	5000	8.80	20240216	7470	-27.18	20230525	4945	10.01	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
44	20240524	140224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	10	2	0.18	563007080	105026	162.88	5410	5500	5290	7110	3830	5470	5360.64	1.37	34971	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1098	-5.89	2.13	12	0.52	-931.00	2578.00	7470	20230525	-26.64	4945	20231027	10.82	6870	-20.23	20240313	5000	9.60	20240216	7470	-26.64	20230525	4945	10.82	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
45	20240524	130223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-50	5	-0.91	492610250	92063	142.78	5410	5430	5290	7110	3830	5470	5350.80	1.37	31340	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1086	-5.82	2.10	12	0.46	-931.00	2578.00	7470	20230525	-27.44	4945	20231027	9.61	6870	-21.11	20240313	5000	8.40	20240216	7470	-27.44	20230525	4945	9.61	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
46	20240524	120224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-90	5	-1.65	459968970	86014	133.39	5410	5430	5290	7110	3830	5470	5347.61	1.37	30895	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1078	-5.78	2.09	12	0.43	-931.00	2578.00	7470	20230525	-27.98	4945	20231027	8.80	6870	-21.69	20240313	5000	7.60	20240216	7470	-27.98	20230525	4945	8.80	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
47	20240524	110222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-120	5	-2.19	399383410	74655	115.78	5410	5430	5290	7110	3830	5470	5349.72	1.37	26331	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1072	-5.75	2.08	12	0.37	-931.00	2578.00	7470	20230525	-28.38	4945	20231027	8.19	6870	-22.13	20240313	5000	7.00	20240216	7470	-28.38	20230525	4945	8.19	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
48	20240524	100223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-80	5	-1.46	276499990	51664	80.12	5410	5430	5290	7110	3830	5470	5351.89	1.37	17293	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1080	-5.79	2.09	12	0.26	-931.00	2578.00	7470	20230525	-27.84	4945	20231027	9.00	6870	-21.54	20240313	5000	7.80	20240216	7470	-27.84	20230525	4945	9.00	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
49	20240524	090223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-60	5	-1.10	10122110	1871	2.90	5410	5410	5410	7110	3830	5470	5410.00	1.37	-109	5576	5522	5466	5412	5356	5495	5385	100	1640	500	4040	10	1	20033946	1084	-5.81	2.10	12	0.01	-931.00	2578.00	7470	20230525	-27.58	4945	20231027	9.40	6870	-21.25	20240313	5000	8.20	20240216	7470	-27.58	20230525	4945	9.40	20231027	3.69	N	007820	500	100 억	275047	N	N	N	N
50	20240523	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-30	5	-0.55	350251040	64296	103.37	5480	5520	5410	7150	3850	5500	5447.48	1.30	14492	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1096	-5.88	2.12	12	0.32	-931.00	2578.00	7470	20230525	-26.77	4945	20231027	10.62	6870	-20.38	20240313	5000	9.40	20240216	7470	-26.77	20230525	4945	10.62	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
51	20240523	150223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-20	5	-0.36	342126970	62811	100.98	5480	5520	5410	7150	3850	5500	5446.93	1.30	13917	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1098	-5.89	2.13	12	0.31	-931.00	2578.00	7470	20230525	-26.64	4945	20231027	10.82	6870	-20.23	20240313	5000	9.60	20240216	7470	-26.64	20230525	4945	10.82	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
52	20240523	140224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-30	5	-0.55	236894070	43531	69.98	5480	5500	5410	7150	3850	5500	5441.96	1.30	16919	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1096	-5.88	2.12	12	0.22	-931.00	2578.00	7470	20230525	-26.77	4945	20231027	10.62	6870	-20.38	20240313	5000	9.40	20240216	7470	-26.77	20230525	4945	10.62	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
53	20240523	130223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-40	5	-0.73	230292220	42321	68.04	5480	5500	5410	7150	3850	5500	5441.56	1.30	17696	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1094	-5.86	2.12	12	0.21	-931.00	2578.00	7470	20230525	-26.91	4945	20231027	10.41	6870	-20.52	20240313	5000	9.20	20240216	7470	-26.91	20230525	4945	10.41	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
54	20240523	120221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-30	5	-0.55	205328420	37730	60.66	5480	5500	5410	7150	3850	5500	5442.05	1.30	16555	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1096	-5.88	2.12	12	0.19	-931.00	2578.00	7470	20230525	-26.77	4945	20231027	10.62	6870	-20.38	20240313	5000	9.40	20240216	7470	-26.77	20230525	4945	10.62	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
55	20240523	110221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	0	3	0.00	199833290	36727	59.04	5480	5500	5410	7150	3850	5500	5441.05	1.30	16447	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1102	-5.91	2.13	12	0.18	-931.00	2578.00	7470	20230525	-26.37	4945	20231027	11.22	6870	-19.94	20240313	5000	10.00	20240216	7470	-26.37	20230525	4945	11.22	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
56	20240523	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-80	5	-1.45	99944170	18378	29.55	5480	5490	5410	7150	3850	5500	5438.25	1.30	5381	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1086	-5.82	2.10	12	0.09	-931.00	2578.00	7470	20230525	-27.44	4945	20231027	9.61	6870	-21.11	20240313	5000	8.40	20240216	7470	-27.44	20230525	4945	9.61	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
57	20240523	090222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-10	5	-0.18	10970	2	0.00	5480	5490	5480	7150	3850	5500	5485.00	1.30	0	5666	5582	5486	5402	5306	5625	5445	100	1650	500	4070	10	1	20033946	1100	-5.90	2.13	12	0.00	-931.00	2578.00	7470	20230525	-26.51	4945	20231027	11.02	6870	-20.09	20240313	5000	9.80	20240216	7470	-26.51	20230525	4945	11.02	20231027	3.71	N	007820	500	100 억	260555	N	N	N	N
58	20240522	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-20	5	-0.36	338398410	62050	79.30	5460	5570	5390	7170	3870	5520	5453.64	1.30	-584	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1102	-5.91	2.13	12	0.31	-931.00	2578.00	7470	20230525	-26.37	4945	20231027	11.22	6870	-19.94	20240313	5000	10.00	20240216	7470	-26.37	20230525	4945	11.22	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
59	20240522	150222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	10	2	0.18	315196520	57833	73.91	5460	5570	5390	7170	3870	5520	5450.12	1.30	563	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1108	-5.94	2.15	12	0.29	-931.00	2578.00	7470	20230525	-25.97	4945	20231027	11.83	6870	-19.51	20240313	5000	10.60	20240216	7470	-25.97	20230525	4945	11.83	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
60	20240522	140221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	10	2	0.18	263060760	48383	61.84	5460	5570	5390	7170	3870	5520	5437.05	1.30	3378	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1108	-5.94	2.15	12	0.24	-931.00	2578.00	7470	20230525	-25.97	4945	20231027	11.83	6870	-19.51	20240313	5000	10.60	20240216	7470	-25.97	20230525	4945	11.83	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
61	20240522	130222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-130	5	-2.36	193626230	35765	45.71	5460	5520	5390	7170	3870	5520	5413.85	1.30	6990	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1080	-5.79	2.09	12	0.18	-931.00	2578.00	7470	20230525	-27.84	4945	20231027	9.00	6870	-21.54	20240313	5000	7.80	20240216	7470	-27.84	20230525	4945	9.00	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
62	20240522	120220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-120	5	-2.17	148460230	27408	35.03	5460	5520	5390	7170	3870	5520	5416.68	1.30	6131	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1082	-5.80	2.09	12	0.14	-931.00	2578.00	7470	20230525	-27.71	4945	20231027	9.20	6870	-21.40	20240313	5000	8.00	20240216	7470	-27.71	20230525	4945	9.20	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
63	20240522	110221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-90	5	-1.63	132664950	24483	31.29	5460	5520	5390	7170	3870	5520	5418.66	1.30	5965	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1088	-5.83	2.11	12	0.12	-931.00	2578.00	7470	20230525	-27.31	4945	20231027	9.81	6870	-20.96	20240313	5000	8.60	20240216	7470	-27.31	20230525	4945	9.81	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
64	20240522	100221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-60	5	-1.09	43233010	7954	10.17	5460	5520	5390	7170	3870	5520	5435.38	1.30	2343	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1094	-5.86	2.12	12	0.04	-931.00	2578.00	7470	20230525	-26.91	4945	20231027	10.41	6870	-20.52	20240313	5000	9.20	20240216	7470	-26.91	20230525	4945	10.41	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
65	20240522	090221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-60	5	-1.09	1021020	187	0.24	5460	5460	5460	7170	3870	5520	5460.00	1.30	-27	5660	5590	5480	5410	5300	5625	5445	100	1650	500	4080	10	1	20033946	1094	-5.86	2.12	12	0.00	-931.00	2578.00	7470	20230525	-26.91	4945	20231027	10.41	6870	-20.52	20240313	5000	9.20	20240216	7470	-26.91	20230525	4945	10.41	20231027	3.74	N	007820	500	100 억	261166	N	N	N	N
66	20240521	160219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-20	5	-0.36	425418120	78027	205.00	5500	5550	5370	7200	3880	5540	5452.19	1.29	3513	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1106	-5.93	2.14	12	0.39	-931.00	2578.00	7470	20230525	-26.10	4945	20231027	11.63	6870	-19.65	20240313	5000	10.40	20240216	7470	-26.10	20230525	4945	11.63	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
67	20240521	150220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-10	5	-0.18	408948110	75039	197.15	5500	5550	5370	7200	3880	5540	5449.81	1.29	4890	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1108	-5.94	2.15	12	0.37	-931.00	2578.00	7470	20230525	-25.97	4945	20231027	11.83	6870	-19.51	20240313	5000	10.60	20240216	7470	-25.97	20230525	4945	11.83	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
68	20240521	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-100	5	-1.81	310528320	56916	149.53	5500	5550	5400	7200	3880	5540	5455.91	1.29	3341	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1090	-5.84	2.11	12	0.28	-931.00	2578.00	7470	20230525	-27.18	4945	20231027	10.01	6870	-20.82	20240313	5000	8.80	20240216	7470	-27.18	20230525	4945	10.01	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
69	20240521	130222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-90	5	-1.62	176088540	32151	84.47	5500	5550	5440	7200	3880	5540	5476.92	1.29	-600	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1092	-5.85	2.11	12	0.16	-931.00	2578.00	7470	20230525	-27.04	4945	20231027	10.21	6870	-20.67	20240313	5000	9.00	20240216	7470	-27.04	20230525	4945	10.21	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
70	20240521	120221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-50	5	-0.90	156380870	28543	74.99	5500	5550	5440	7200	3880	5540	5478.78	1.29	-272	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1100	-5.90	2.13	12	0.14	-931.00	2578.00	7470	20230525	-26.51	4945	20231027	11.02	6870	-20.09	20240313	5000	9.80	20240216	7470	-26.51	20230525	4945	11.02	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
71	20240521	110222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-40	5	-0.72	102068760	18602	48.87	5500	5550	5440	7200	3880	5540	5486.98	1.29	-842	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1102	-5.91	2.13	12	0.09	-931.00	2578.00	7470	20230525	-26.37	4945	20231027	11.22	6870	-19.94	20240313	5000	10.00	20240216	7470	-26.37	20230525	4945	11.22	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
72	20240521	100222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-50	5	-0.90	33035260	5991	15.74	5500	5550	5490	7200	3880	5540	5514.15	1.29	-1286	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1100	-5.90	2.13	12	0.03	-931.00	2578.00	7470	20230525	-26.51	4945	20231027	11.02	6870	-20.09	20240313	5000	9.80	20240216	7470	-26.51	20230525	4945	11.02	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
73	20240521	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-30	5	-0.54	5150060	936	2.46	5500	5550	5500	7200	3880	5540	5502.20	1.29	87	5640	5590	5530	5480	5420	5615	5505	100	1660	500	4090	10	1	20033946	1104	-5.92	2.14	12	0.00	-931.00	2578.00	7470	20230525	-26.24	4945	20231027	11.43	6870	-19.80	20240313	5000	10.20	20240216	7470	-26.24	20230525	4945	11.43	20231027	3.75	N	007820	500	100 억	258426	N	N	N	N
74	20240517	160222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-100	5	-1.79	186788730	33726	95.80	5650	5660	5490	7280	3920	5600	5538.42	1.33	-6054	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1102	-5.91	2.13	12	0.17	-931.00	2578.00	7470	20230525	-26.37	4945	20231027	11.22	6870	-19.94	20240313	5000	10.00	20240216	7470	-26.37	20230525	4945	11.22	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
75	20240517	150223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-80	5	-1.43	182252240	32903	93.46	5650	5660	5490	7280	3920	5600	5539.08	1.33	-5812	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1106	-5.93	2.14	12	0.16	-931.00	2578.00	7470	20230525	-26.10	4945	20231027	11.63	6870	-19.65	20240313	5000	10.40	20240216	7470	-26.10	20230525	4945	11.63	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
76	20240517	140218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-90	5	-1.61	162248400	29268	83.14	5650	5660	5490	7280	3920	5600	5543.54	1.33	-5106	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1104	-5.92	2.14	12	0.15	-931.00	2578.00	7470	20230525	-26.24	4945	20231027	11.43	6870	-19.80	20240313	5000	10.20	20240216	7470	-26.24	20230525	4945	11.43	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
77	20240517	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-90	5	-1.61	151507080	27317	77.59	5650	5660	5490	7280	3920	5600	5546.26	1.33	-4213	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1104	-5.92	2.14	12	0.14	-931.00	2578.00	7470	20230525	-26.24	4945	20231027	11.43	6870	-19.80	20240313	5000	10.20	20240216	7470	-26.24	20230525	4945	11.43	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
78	20240517	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-70	5	-1.25	113502810	20407	57.97	5650	5660	5500	7280	3920	5600	5561.95	1.33	-3701	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1108	-5.94	2.15	12	0.10	-931.00	2578.00	7470	20230525	-25.97	4945	20231027	11.83	6870	-19.51	20240313	5000	10.60	20240216	7470	-25.97	20230525	4945	11.83	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
79	20240517	110219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-70	5	-1.25	75150330	13453	38.21	5650	5660	5530	7280	3920	5600	5586.14	1.33	-1761	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1108	-5.94	2.15	12	0.07	-931.00	2578.00	7470	20230525	-25.97	4945	20231027	11.83	6870	-19.51	20240313	5000	10.60	20240216	7470	-25.97	20230525	4945	11.83	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
80	20240517	100217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-20	5	-0.36	65962390	11798	33.51	5650	5660	5560	7280	3920	5600	5590.98	1.33	-1449	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1118	-5.99	2.16	12	0.06	-931.00	2578.00	7470	20230525	-25.30	4945	20231027	12.84	6870	-18.78	20240313	5000	11.60	20240216	7470	-25.30	20230525	4945	12.84	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
81	20240517	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	60	2	1.07	33920	6	0.02	5650	5660	5650	7280	3920	5600	5653.33	1.33	-3	5713	5656	5623	5566	5533	5640	5550	100	1680	500	4140	10	1	20033946	1134	-6.08	2.20	12	0.00	-931.00	2578.00	7470	20230525	-24.23	4945	20231027	14.46	6870	-17.61	20240313	5000	13.20	20240216	7470	-24.23	20230525	4945	14.46	20231027	3.75	N	007820	500	100 억	267024	N	N	N	N
82	20240516	160219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-10	5	-0.18	190906440	33989	60.82	5610	5680	5590	7290	3930	5610	5616.81	1.31	4781	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1122	-6.02	2.17	12	0.17	-931.00	2578.00	7470	20230525	-25.03	4945	20231027	13.25	6870	-18.49	20240313	5000	12.00	20240216	7470	-25.03	20230525	4945	13.25	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
83	20240516	150217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-10	5	-0.18	181463290	32305	57.81	5610	5680	5590	7290	3930	5610	5617.19	1.31	4242	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1122	-6.02	2.17	12	0.16	-931.00	2578.00	7470	20230525	-25.03	4945	20231027	13.25	6870	-18.49	20240313	5000	12.00	20240216	7470	-25.03	20230525	4945	13.25	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
84	20240516	140219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	10	2	0.18	156956980	27943	50.00	5610	5680	5590	7290	3930	5610	5617.04	1.31	3496	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1126	-6.04	2.18	12	0.14	-931.00	2578.00	7470	20230525	-24.77	4945	20231027	13.65	6870	-18.20	20240313	5000	12.40	20240216	7470	-24.77	20230525	4945	13.65	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
85	20240516	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	30	2	0.53	136056500	24224	43.35	5610	5680	5590	7290	3930	5610	5616.60	1.31	2964	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1130	-6.06	2.19	12	0.12	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
86	20240516	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	10	2	0.18	105778560	18830	33.70	5610	5680	5590	7290	3930	5610	5617.55	1.31	1657	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1126	-6.04	2.18	12	0.09	-931.00	2578.00	7470	20230525	-24.77	4945	20231027	13.65	6870	-18.20	20240313	5000	12.40	20240216	7470	-24.77	20230525	4945	13.65	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
87	20240516	110218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	10	2	0.18	95097580	16926	30.29	5610	5680	5590	7290	3930	5610	5618.43	1.31	1203	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1126	-6.04	2.18	12	0.08	-931.00	2578.00	7470	20230525	-24.77	4945	20231027	13.65	6870	-18.20	20240313	5000	12.40	20240216	7470	-24.77	20230525	4945	13.65	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
88	20240516	100218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	10	2	0.18	63465030	11288	20.20	5610	5680	5590	7290	3930	5610	5622.34	1.31	130	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1126	-6.04	2.18	12	0.06	-931.00	2578.00	7470	20230525	-24.77	4945	20231027	13.65	6870	-18.20	20240313	5000	12.40	20240216	7470	-24.77	20230525	4945	13.65	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
89	20240516	090217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	0	3	0.00	3971880	708	1.27	5610	5610	5610	7290	3930	5610	5610.00	1.31	-104	5836	5722	5666	5552	5496	5695	5525	100	1680	500	4150	10	1	20033946	1124	-6.03	2.18	12	0.00	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.65	N	007820	500	100 억	262206	N	N	N	N
90	20240514	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-170	5	-2.94	315580660	55692	51.27	5780	5780	5610	7510	4050	5780	5666.78	1.33	-4494	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1124	-6.03	2.18	12	0.28	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
91	20240514	150220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-110	5	-1.90	302490740	53365	49.13	5780	5780	5620	7510	4050	5780	5668.34	1.33	-3640	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1136	-6.09	2.20	12	0.27	-931.00	2578.00	7470	20230525	-24.10	4945	20231027	14.66	6870	-17.47	20240313	5000	13.40	20240216	7470	-24.10	20230525	4945	14.66	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
92	20240514	140219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-150	5	-2.60	272348820	48018	44.21	5780	5780	5620	7510	4050	5780	5671.81	1.33	-2173	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1128	-6.05	2.18	12	0.24	-931.00	2578.00	7470	20230525	-24.63	4945	20231027	13.85	6870	-18.05	20240313	5000	12.60	20240216	7470	-24.63	20230525	4945	13.85	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
93	20240514	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-120	5	-2.08	179239250	31539	29.04	5780	5780	5640	7510	4050	5780	5683.10	1.33	-1929	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1134	-6.08	2.20	12	0.16	-931.00	2578.00	7470	20230525	-24.23	4945	20231027	14.46	6870	-17.61	20240313	5000	13.20	20240216	7470	-24.23	20230525	4945	14.46	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
94	20240514	120219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-100	5	-1.73	161766330	28453	26.19	5780	5780	5640	7510	4050	5780	5685.39	1.33	-1334	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1138	-6.10	2.20	12	0.14	-931.00	2578.00	7470	20230525	-23.96	4945	20231027	14.86	6870	-17.32	20240313	5000	13.60	20240216	7470	-23.96	20230525	4945	14.86	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
95	20240514	110218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-100	5	-1.73	148132790	26045	23.98	5780	5780	5640	7510	4050	5780	5687.57	1.33	-1516	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1138	-6.10	2.20	12	0.13	-931.00	2578.00	7470	20230525	-23.96	4945	20231027	14.86	6870	-17.32	20240313	5000	13.60	20240216	7470	-23.96	20230525	4945	14.86	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
96	20240514	100218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-70	5	-1.21	51936620	9062	8.34	5780	5780	5700	7510	4050	5780	5731.25	1.33	-441	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1144	-6.13	2.21	12	0.05	-931.00	2578.00	7470	20230525	-23.56	4945	20231027	15.47	6870	-16.89	20240313	5000	14.20	20240216	7470	-23.56	20230525	4945	15.47	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
97	20240514	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	-60	5	-1.04	6720250	1164	1.07	5780	5780	5710	7510	4050	5780	5773.41	1.33	-240	5953	5866	5733	5646	5513	5910	5690	100	1730	500	4270	10	1	20033946	1146	-6.14	2.22	12	0.01	-931.00	2578.00	7470	20230525	-23.43	4945	20231027	15.67	6870	-16.74	20240313	5000	14.40	20240216	7470	-23.43	20230525	4945	15.67	20231027	3.62	N	007820	500	100 억	266542	N	N	N	N
98	20240513	160219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	180	2	3.21	622934990	108553	401.07	5640	5820	5600	7280	3920	5600	5738.48	1.33	270	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1158	-6.21	2.24	12	0.54	-931.00	2578.00	7470	20230525	-22.62	4945	20231027	16.89	6870	-15.87	20240313	5000	15.60	20240216	7470	-22.62	20230525	4945	16.89	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
99	20240513	150219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	140	2	2.50	587499860	102387	378.29	5640	5820	5600	7280	3920	5600	5738.03	1.33	842	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1150	-6.17	2.23	12	0.51	-931.00	2578.00	7470	20230525	-23.16	4945	20231027	16.08	6870	-16.45	20240313	5000	14.80	20240216	7470	-23.16	20230525	4945	16.08	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
100	20240513	140218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	160	2	2.86	526800650	91830	339.28	5640	5820	5600	7280	3920	5600	5736.69	1.33	539	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1154	-6.19	2.23	12	0.46	-931.00	2578.00	7470	20230525	-22.89	4945	20231027	16.48	6870	-16.16	20240313	5000	15.20	20240216	7470	-22.89	20230525	4945	16.48	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
101	20240513	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	160	2	2.86	479622550	83629	308.98	5640	5820	5600	7280	3920	5600	5735.12	1.33	1059	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1154	-6.19	2.23	12	0.42	-931.00	2578.00	7470	20230525	-22.89	4945	20231027	16.48	6870	-16.16	20240313	5000	15.20	20240216	7470	-22.89	20230525	4945	16.48	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
102	20240513	120219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	180	2	3.21	353248540	61838	228.47	5640	5780	5600	7280	3920	5600	5712.48	1.33	4299	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1158	-6.21	2.24	12	0.31	-931.00	2578.00	7470	20230525	-22.62	4945	20231027	16.89	6870	-15.87	20240313	5000	15.60	20240216	7470	-22.62	20230525	4945	16.89	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
103	20240513	110219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	120	2	2.14	298941770	52392	193.57	5640	5770	5600	7280	3920	5600	5705.87	1.33	1742	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1146	-6.14	2.22	12	0.26	-931.00	2578.00	7470	20230525	-23.43	4945	20231027	15.67	6870	-16.74	20240313	5000	14.40	20240216	7470	-23.43	20230525	4945	15.67	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
104	20240513	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	130	2	2.32	205625360	35987	132.96	5640	5770	5600	7280	3920	5600	5713.88	1.33	-20	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1148	-6.15	2.22	12	0.18	-931.00	2578.00	7470	20230525	-23.29	4945	20231027	15.87	6870	-16.59	20240313	5000	14.60	20240216	7470	-23.29	20230525	4945	15.87	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
105	20240513	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	10	2	0.18	10838240	1923	7.10	5640	5700	5610	7280	3920	5600	5636.11	1.33	-628	5693	5646	5613	5566	5533	5630	5550	100	1680	500	4140	10	1	20033946	1124	-6.03	2.18	12	0.01	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.60	N	007820	500	100 억	265676	N	N	N	N
106	20240510	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	10	2	0.18	150984660	26886	67.04	5650	5660	5580	7260	3920	5590	5615.74	1.32	324	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1122	-6.02	2.17	12	0.13	-931.00	2578.00	7470	20230525	-25.03	4945	20231027	13.25	6870	-18.49	20240313	5000	12.00	20240216	7470	-25.03	20230525	4945	13.25	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
107	20240510	150215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	30	2	0.54	146429260	26073	65.01	5650	5660	5580	7260	3920	5590	5616.13	1.32	88	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1126	-6.04	2.18	12	0.13	-931.00	2578.00	7470	20230525	-24.77	4945	20231027	13.65	6870	-18.20	20240313	5000	12.40	20240216	7470	-24.77	20230525	4945	13.65	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
108	20240510	140216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	50	2	0.89	121797240	21685	54.07	5650	5660	5580	7260	3920	5590	5616.66	1.32	-108	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1130	-6.06	2.19	12	0.11	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
109	20240510	130214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	40	2	0.72	113369160	20189	50.34	5650	5660	5580	7260	3920	5590	5615.39	1.32	-185	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1128	-6.05	2.18	12	0.10	-931.00	2578.00	7470	20230525	-24.63	4945	20231027	13.85	6870	-18.05	20240313	5000	12.60	20240216	7470	-24.63	20230525	4945	13.85	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
110	20240510	120214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	50	2	0.89	101803680	18138	45.23	5650	5650	5580	7260	3920	5590	5612.73	1.32	60	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1130	-6.06	2.19	12	0.09	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
111	20240510	110213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	20	2	0.36	67659920	12081	30.12	5650	5650	5580	7260	3920	5590	5600.52	1.32	-176	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1124	-6.03	2.18	12	0.06	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
112	20240510	100215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	0	3	0.00	48105890	8585	21.41	5650	5650	5590	7260	3920	5590	5603.48	1.32	1829	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1120	-6.00	2.17	12	0.04	-931.00	2578.00	7470	20230525	-25.17	4945	20231027	13.04	6870	-18.63	20240313	5000	11.80	20240216	7470	-25.17	20230525	4945	13.04	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
113	20240510	090215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	60	2	1.07	101660	18	0.04	5650	5650	5610	7260	3920	5590	5647.78	1.32	15	5756	5672	5616	5532	5476	5645	5505	100	1670	500	4130	10	1	20033946	1132	-6.07	2.19	12	0.00	-931.00	2578.00	7470	20230525	-24.36	4945	20231027	14.26	6870	-17.76	20240313	5000	13.00	20240216	7470	-24.36	20230525	4945	14.26	20231027	3.64	N	007820	500	100 억	265352	N	N	N	N
114	20240509	160218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-50	5	-0.89	224704610	40046	67.48	5640	5700	5560	7330	3950	5640	5611.16	1.32	329	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1120	-6.00	2.17	12	0.20	-931.00	2578.00	7470	20230525	-25.17	4945	20231027	13.04	6870	-18.63	20240313	5000	11.80	20240216	7470	-25.17	20230525	4945	13.04	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
115	20240509	150219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-40	5	-0.71	209430110	37317	62.88	5640	5700	5560	7330	3950	5640	5612.19	1.32	725	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1122	-6.02	2.17	12	0.19	-931.00	2578.00	7470	20230525	-25.03	4945	20231027	13.25	6870	-18.49	20240313	5000	12.00	20240216	7470	-25.03	20230525	4945	13.25	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
116	20240509	140217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-10	5	-0.18	178485630	31794	53.58	5640	5700	5560	7330	3950	5640	5613.81	1.32	603	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1128	-6.05	2.18	12	0.16	-931.00	2578.00	7470	20230525	-24.63	4945	20231027	13.85	6870	-18.05	20240313	5000	12.60	20240216	7470	-24.63	20230525	4945	13.85	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
117	20240509	130215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-30	5	-0.53	158698680	28259	47.62	5640	5700	5560	7330	3950	5640	5615.86	1.32	841	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1124	-6.03	2.18	12	0.14	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
118	20240509	120216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-40	5	-0.71	148417650	26422	44.52	5640	5700	5560	7330	3950	5640	5617.20	1.32	744	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1122	-6.02	2.17	12	0.13	-931.00	2578.00	7470	20230525	-25.03	4945	20231027	13.25	6870	-18.49	20240313	5000	12.00	20240216	7470	-25.03	20230525	4945	13.25	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
119	20240509	110213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-50	5	-0.89	117139080	20826	35.09	5640	5700	5560	7330	3950	5640	5624.66	1.32	612	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1120	-6.00	2.17	12	0.10	-931.00	2578.00	7470	20230525	-25.17	4945	20231027	13.04	6870	-18.63	20240313	5000	11.80	20240216	7470	-25.17	20230525	4945	13.04	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
120	20240509	100213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	0	3	0.00	90728860	16111	27.15	5640	5700	5560	7330	3950	5640	5631.49	1.32	1283	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1130	-6.06	2.19	12	0.08	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
121	20240509	090213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	10	2	0.18	2419570	429	0.72	5640	5650	5640	7330	3950	5640	5640.02	1.32	-396	5800	5720	5640	5560	5480	5680	5520	100	1690	500	4170	10	1	20033946	1132	-6.07	2.19	12	0.00	-931.00	2578.00	7470	20230525	-24.36	4945	20231027	14.26	6870	-17.76	20240313	5000	13.00	20240216	7470	-24.36	20230525	4945	14.26	20231027	3.66	N	007820	500	100 억	264923	N	N	N	N
122	20240508	160213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	0	3	0.00	333418270	59341	122.30	5680	5720	5560	7330	3950	5640	5618.67	1.23	14401	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1130	-6.06	2.19	12	0.30	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
123	20240508	150214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	30	2	0.53	323139710	57522	118.55	5680	5720	5560	7330	3950	5640	5617.67	1.23	14425	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1136	-6.09	2.20	12	0.29	-931.00	2578.00	7470	20230525	-24.10	4945	20231027	14.66	6870	-17.47	20240313	5000	13.40	20240216	7470	-24.10	20230525	4945	14.66	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
124	20240508	140212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	60	2	1.06	233907460	41683	85.91	5680	5700	5560	7330	3950	5640	5611.58	1.23	13764	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1142	-6.12	2.21	12	0.21	-931.00	2578.00	7470	20230525	-23.69	4945	20231027	15.27	6870	-17.03	20240313	5000	14.00	20240216	7470	-23.69	20230525	4945	15.27	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
125	20240508	130211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	-20	5	-0.35	191888350	34257	70.60	5680	5680	5560	7330	3950	5640	5601.43	1.23	12489	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1126	-6.04	2.18	12	0.17	-931.00	2578.00	7470	20230525	-24.77	4945	20231027	13.65	6870	-18.20	20240313	5000	12.40	20240216	7470	-24.77	20230525	4945	13.65	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
126	20240508	120212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-10	5	-0.18	175359820	31322	64.55	5680	5680	5560	7330	3950	5640	5598.62	1.23	11524	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1128	-6.05	2.18	12	0.16	-931.00	2578.00	7470	20230525	-24.63	4945	20231027	13.85	6870	-18.05	20240313	5000	12.60	20240216	7470	-24.63	20230525	4945	13.85	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
127	20240508	110227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-30	5	-0.53	120913080	21594	44.50	5680	5680	5560	7330	3950	5640	5599.38	1.23	5833	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1124	-6.03	2.18	12	0.11	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
128	20240508	100214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-40	5	-0.71	105234920	18797	38.74	5680	5680	5560	7330	3950	5640	5598.50	1.23	4659	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1122	-6.02	2.17	12	0.09	-931.00	2578.00	7470	20230525	-25.03	4945	20231027	13.25	6870	-18.49	20240313	5000	12.00	20240216	7470	-25.03	20230525	4945	13.25	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
129	20240508	090212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	0	3	0.00	635880	112	0.23	5680	5680	5640	7330	3950	5640	5677.50	1.23	-31	5766	5702	5656	5592	5546	5680	5570	100	1690	500	4170	10	1	20033946	1130	-6.06	2.19	12	0.00	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.73	N	007820	500	100 억	246880	N	N	N	N
130	20240503	160217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-40	5	-0.71	239994900	42675	64.87	5630	5690	5570	7370	3970	5670	5623.78	1.17	5797	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1128	-6.05	2.18	12	0.21	-931.00	2578.00	7470	20230525	-24.63	4945	20231027	13.85	6870	-18.05	20240313	5000	12.60	20240216	7470	-24.63	20230525	4945	13.85	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
131	20240503	150217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-30	5	-0.53	211895130	37685	57.29	5630	5690	5570	7370	3970	5670	5622.80	1.17	4988	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1130	-6.06	2.19	12	0.19	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
132	20240503	140216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-30	5	-0.53	188639250	33549	51.00	5630	5690	5570	7370	3970	5670	5622.80	1.17	5929	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1130	-6.06	2.19	12	0.17	-931.00	2578.00	7470	20230525	-24.50	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
133	20240503	130217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-60	5	-1.06	179761130	31970	48.60	5630	5690	5570	7370	3970	5670	5622.81	1.17	6073	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1124	-6.03	2.18	12	0.16	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
134	20240503	120216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-80	5	-1.41	140742060	25013	38.02	5630	5690	5570	7370	3970	5670	5626.76	1.17	2674	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1120	-6.00	2.17	12	0.12	-931.00	2578.00	7470	20230525	-25.17	4945	20231027	13.04	6870	-18.63	20240313	5000	11.80	20240216	7470	-25.17	20230525	4945	13.04	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
135	20240503	110215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-60	5	-1.06	119386750	21201	32.23	5630	5690	5570	7370	3970	5670	5631.18	1.17	905	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1124	-6.03	2.18	12	0.11	-931.00	2578.00	7470	20230525	-24.90	4945	20231027	13.45	6870	-18.34	20240313	5000	12.20	20240216	7470	-24.90	20230525	4945	13.45	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
136	20240503	100215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-10	5	-0.18	63283810	11197	17.02	5630	5690	5620	7370	3970	5670	5651.85	1.17	401	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1134	-6.08	2.20	12	0.06	-931.00	2578.00	7470	20230525	-24.23	4945	20231027	14.46	6870	-17.61	20240313	5000	13.20	20240216	7470	-24.23	20230525	4945	14.46	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
137	20240503	090214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-10	5	-0.18	4601840	817	1.24	5630	5660	5630	7370	3970	5670	5632.61	1.17	-13	5823	5746	5653	5576	5483	5785	5615	100	1700	500	4190	10	1	20033946	1134	-6.08	2.20	12	0.00	-931.00	2578.00	7470	20230525	-24.23	4945	20231027	14.46	6870	-17.61	20240313	5000	13.20	20240216	7470	-24.23	20230525	4945	14.46	20231027	3.72	N	007820	500	100 억	235208	N	N	N	N
138	20240502	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	40	2	0.71	369935390	65434	103.96	5610	5730	5560	7310	3950	5630	5653.57	1.20	-4281	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1136	-6.09	2.20	12	0.33	-931.00	2578.00	7700	20230425	-26.36	4945	20231027	14.66	6870	-17.47	20240313	5000	13.40	20240216	7470	-24.10	20230525	4945	14.66	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N
139	20240502	150215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	40	2	0.71	264243100	46793	74.34	5610	5730	5560	7310	3950	5630	5647.07	1.20	-4314	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1136	-6.09	2.20	12	0.23	-931.00	2578.00	7700	20230425	-26.36	4945	20231027	14.66	6870	-17.47	20240313	5000	13.40	20240216	7470	-24.10	20230525	4945	14.66	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N
140	20240502	140214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	30	2	0.53	214123840	37937	60.27	5610	5730	5560	7310	3950	5630	5644.20	1.20	-4476	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1134	-6.08	2.20	12	0.19	-931.00	2578.00	7700	20230425	-26.49	4945	20231027	14.46	6870	-17.61	20240313	5000	13.20	20240216	7470	-24.23	20230525	4945	14.46	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N
141	20240502	130214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	30	2	0.53	166080730	29444	46.78	5610	5730	5560	7310	3950	5630	5640.56	1.20	-3288	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1134	-6.08	2.20	12	0.15	-931.00	2578.00	7700	20230425	-26.49	4945	20231027	14.46	6870	-17.61	20240313	5000	13.20	20240216	7470	-24.23	20230525	4945	14.46	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N
142	20240502	120213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	40	2	0.71	147783430	26210	41.64	5610	5730	5560	7310	3950	5630	5638.44	1.20	-2837	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1136	-6.09	2.20	12	0.13	-931.00	2578.00	7700	20230425	-26.36	4945	20231027	14.66	6870	-17.47	20240313	5000	13.40	20240216	7470	-24.10	20230525	4945	14.66	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N
143	20240502	110213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	20	2	0.36	118355440	21010	33.38	5610	5730	5560	7310	3950	5630	5633.29	1.20	-1873	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1132	-6.07	2.19	12	0.10	-931.00	2578.00	7700	20230425	-26.62	4945	20231027	14.26	6870	-17.76	20240313	5000	13.00	20240216	7470	-24.36	20230525	4945	14.26	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N
144	20240502	100213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	10	2	0.18	57889530	10337	16.42	5610	5660	5560	7310	3950	5630	5600.22	1.20	319	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1130	-6.06	2.19	12	0.05	-931.00	2578.00	7700	20230425	-26.75	4945	20231027	14.05	6870	-17.90	20240313	5000	12.80	20240216	7470	-24.50	20230525	4945	14.05	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N
145	20240502	090213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-30	5	-0.53	12054170	2149	3.41	5610	5610	5580	7310	3950	5630	5609.19	1.20	-1063	5716	5672	5626	5582	5536	5695	5605	100	1680	500	4160	10	1	20033946	1122	-6.02	2.17	12	0.01	-931.00	2578.00	7700	20230425	-27.27	4945	20231027	13.25	6870	-18.49	20240313	5000	12.00	20240216	7470	-25.03	20230525	4945	13.25	20231027	3.62	N	007820	500	100 억	239427	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History