KissMeData/195990/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	-3	5	-0.59	189833371	374690	76.17	510	512	503	660	356	508	506.64	4.26	-41339	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1438	-5.61	1.17	12	0.13	-90.00	430.00	940	20230926	-46.28	350	20230907	44.29	632	-20.09	20240103	464	8.84	20240307	940	-46.28	20230926	350	44.29	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
3	20240531	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	-3	5	-0.59	166397738	328229	66.73	510	512	503	660	356	508	506.96	4.26	-41132	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1438	-5.61	1.17	12	0.12	-90.00	430.00	940	20230926	-46.28	350	20230907	44.29	632	-20.09	20240103	464	8.84	20240307	940	-46.28	20230926	350	44.29	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
4	20240531	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	-2	5	-0.39	108868984	214547	43.62	510	512	503	660	356	508	507.44	4.26	-38169	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1441	-5.62	1.18	12	0.08	-90.00	430.00	940	20230926	-46.17	350	20230907	44.57	632	-19.94	20240103	464	9.05	20240307	940	-46.17	20230926	350	44.57	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
5	20240531	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	0	3	0.00	99263801	195579	39.76	510	512	503	660	356	508	507.54	4.26	-38169	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1446	-5.64	1.18	12	0.07	-90.00	430.00	940	20230926	-45.96	350	20230907	45.14	632	-19.62	20240103	464	9.48	20240307	940	-45.96	20230926	350	45.14	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
6	20240531	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	1	2	0.20	80554367	158701	32.26	510	512	503	660	356	508	507.59	4.26	-15800	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1449	-5.66	1.18	12	0.06	-90.00	430.00	940	20230926	-45.85	350	20230907	45.43	632	-19.46	20240103	464	9.70	20240307	940	-45.85	20230926	350	45.43	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
7	20240531	110949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	1	2	0.20	69751731	137411	27.93	510	512	503	660	356	508	507.61	4.26	-17292	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1449	-5.66	1.18	12	0.05	-90.00	430.00	940	20230926	-45.85	350	20230907	45.43	632	-19.46	20240103	464	9.70	20240307	940	-45.85	20230926	350	45.43	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
8	20240531	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	-1	5	-0.20	34102768	67216	13.66	510	512	503	660	356	508	507.36	4.26	-5950	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1443	-5.63	1.18	12	0.02	-90.00	430.00	940	20230926	-46.06	350	20230907	44.86	632	-19.78	20240103	464	9.27	20240307	940	-46.06	20230926	350	44.86	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
9	20240531	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	2	2	0.39	8490061	16643	3.38	510	512	509	660	356	508	510.13	4.26	2254	523	515	509	501	495	519	505	1423	152	500	350	1	1	284689721	1452	-5.67	1.19	12	0.01	-90.00	430.00	940	20230926	-45.74	350	20230907	45.71	632	-19.30	20240103	464	9.91	20240307	940	-45.74	20230926	350	45.71	20230907	0.00	N	195990	500	1423 억	12125471	N	N	0	N	N
10	20240530	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	1	2	0.20	249989172	490667	144.46	507	517	503	659	355	507	509.49	4.26	-2044	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1446	-5.64	1.18	12	0.17	-90.00	430.00	940	20230926	-45.96	350	20230907	45.14	632	-19.62	20240103	464	9.48	20240307	940	-45.96	20230926	350	45.14	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
11	20240530	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	0	3	0.00	245972874	482726	142.12	507	517	503	659	355	507	509.55	4.26	-1903	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1443	-5.63	1.18	12	0.17	-90.00	430.00	940	20230926	-46.06	350	20230907	44.86	632	-19.78	20240103	464	9.27	20240307	940	-46.06	20230926	350	44.86	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
12	20240530	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	0	3	0.00	228180051	447599	131.78	507	517	503	659	355	507	509.79	4.26	-230	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1443	-5.63	1.18	12	0.16	-90.00	430.00	940	20230926	-46.06	350	20230907	44.86	632	-19.78	20240103	464	9.27	20240307	940	-46.06	20230926	350	44.86	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
13	20240530	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	-1	5	-0.20	197651216	387197	114.00	507	517	504	659	355	507	510.47	4.26	15677	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1441	-5.62	1.18	12	0.14	-90.00	430.00	940	20230926	-46.17	350	20230907	44.57	632	-19.94	20240103	464	9.05	20240307	940	-46.17	20230926	350	44.57	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
14	20240530	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	3	2	0.59	124001909	241979	71.24	507	517	507	659	355	507	512.45	4.26	21470	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1452	-5.67	1.19	12	0.08	-90.00	430.00	940	20230926	-45.74	350	20230907	45.71	632	-19.30	20240103	464	9.91	20240307	940	-45.74	20230926	350	45.71	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
15	20240530	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	4	2	0.79	117494999	229178	67.47	507	517	507	659	355	507	512.68	4.26	23608	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1455	-5.68	1.19	12	0.08	-90.00	430.00	940	20230926	-45.64	350	20230907	46.00	632	-19.15	20240103	464	10.13	20240307	940	-45.64	20230926	350	46.00	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
16	20240530	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	3	2	0.59	45527900	89138	26.24	507	515	507	659	355	507	510.76	4.26	10619	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1452	-5.67	1.19	12	0.03	-90.00	430.00	940	20230926	-45.74	350	20230907	45.71	632	-19.30	20240103	464	9.91	20240307	940	-45.74	20230926	350	45.71	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
17	20240530	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	3	2	0.59	9273568	18174	5.35	507	512	507	659	355	507	510.27	4.26	-14366	517	511	509	503	501	511	503	1423	152	500	350	1	1	284689721	1452	-5.67	1.19	12	0.01	-90.00	430.00	940	20230926	-45.74	350	20230907	45.71	632	-19.30	20240103	464	9.91	20240307	940	-45.74	20230926	350	45.71	20230907	0.00	N	195990	500	1423 억	12127769	N	N	0	N	N
18	20240529	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	-3	5	-0.59	172499579	339570	102.21	511	515	507	663	357	510	508.00	4.26	-11737	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1443	-5.63	1.18	12	0.12	-90.00	430.00	940	20230926	-46.06	350	20230907	44.86	632	-19.78	20240103	464	9.27	20240307	940	-46.06	20230926	350	44.86	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
19	20240529	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	-2	5	-0.39	159691331	314308	94.61	511	515	507	663	357	510	508.07	4.26	-11603	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1446	-5.64	1.18	12	0.11	-90.00	430.00	940	20230926	-45.96	350	20230907	45.14	632	-19.62	20240103	464	9.48	20240307	940	-45.96	20230926	350	45.14	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
20	20240529	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	-2	5	-0.39	124898517	245713	73.96	511	515	507	663	357	510	508.31	4.26	-5747	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1446	-5.64	1.18	12	0.09	-90.00	430.00	940	20230926	-45.96	350	20230907	45.14	632	-19.62	20240103	464	9.48	20240307	940	-45.96	20230926	350	45.14	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
21	20240529	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	-2	5	-0.39	111259035	218827	65.87	511	515	507	663	357	510	508.43	4.26	-5747	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1446	-5.64	1.18	12	0.08	-90.00	430.00	940	20230926	-45.96	350	20230907	45.14	632	-19.62	20240103	464	9.48	20240307	940	-45.96	20230926	350	45.14	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
22	20240529	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	-1	5	-0.20	102257800	201112	60.54	511	515	507	663	357	510	508.46	4.26	-5747	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1449	-5.66	1.18	12	0.07	-90.00	430.00	940	20230926	-45.85	350	20230907	45.43	632	-19.46	20240103	464	9.70	20240307	940	-45.85	20230926	350	45.43	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
23	20240529	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	-1	5	-0.20	87593075	172240	51.85	511	515	507	663	357	510	508.55	4.26	-1924	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1449	-5.66	1.18	12	0.06	-90.00	430.00	940	20230926	-45.85	350	20230907	45.43	632	-19.46	20240103	464	9.70	20240307	940	-45.85	20230926	350	45.43	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
24	20240529	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	0	3	0.00	55039472	108141	32.55	511	515	507	663	357	510	508.96	4.26	-1755	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1452	-5.67	1.19	12	0.04	-90.00	430.00	940	20230926	-45.74	350	20230907	45.71	632	-19.30	20240103	464	9.91	20240307	940	-45.74	20230926	350	45.71	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
25	20240529	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	2	2	0.39	2814234	5492	1.65	511	515	511	663	357	510	512.42	4.26	-449	518	513	511	506	504	513	506	1423	153	500	350	1	1	284689721	1458	-5.69	1.19	12	0.00	-90.00	430.00	940	20230926	-45.53	350	20230907	46.29	632	-18.99	20240103	464	10.34	20240307	940	-45.53	20230926	350	46.29	20230907	0.00	N	195990	500	1423 억	12139506	N	N	2	N	N
26	20240528	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	-1	5	-0.20	169577339	331754	49.91	513	516	509	664	358	511	511.15	4.27	-21737	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1452	-5.67	1.19	12	0.12	-90.00	430.00	940	20230926	-45.74	350	20230907	45.71	632	-19.30	20240103	464	9.91	20240307	940	-45.74	20230926	350	45.71	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
27	20240528	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	3	2	0.59	163313724	319485	48.07	513	516	509	664	358	511	511.18	4.27	-21691	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1463	-5.71	1.20	12	0.11	-90.00	430.00	940	20230926	-45.32	350	20230907	46.86	632	-18.67	20240103	464	10.78	20240307	940	-45.32	20230926	350	46.86	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
28	20240528	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	513	2	2	0.39	151393504	296170	44.56	513	516	509	664	358	511	511.17	4.27	-18907	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1460	-5.70	1.19	12	0.10	-90.00	430.00	940	20230926	-45.43	350	20230907	46.57	632	-18.83	20240103	464	10.56	20240307	940	-45.43	20230926	350	46.57	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
29	20240528	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	3	2	0.59	123436572	241479	36.33	513	516	509	664	358	511	511.17	4.27	-3980	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1463	-5.71	1.20	12	0.08	-90.00	430.00	940	20230926	-45.32	350	20230907	46.86	632	-18.67	20240103	464	10.78	20240307	940	-45.32	20230926	350	46.86	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
30	20240528	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	3	2	0.59	114489971	224038	33.71	513	516	509	664	358	511	511.03	4.27	4191	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1463	-5.71	1.20	12	0.08	-90.00	430.00	940	20230926	-45.32	350	20230907	46.86	632	-18.67	20240103	464	10.78	20240307	940	-45.32	20230926	350	46.86	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
31	20240528	110915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	-1	5	-0.20	103280085	202125	30.41	513	516	509	664	358	511	510.97	4.27	5609	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1452	-5.67	1.19	12	0.07	-90.00	430.00	940	20230926	-45.74	350	20230907	45.71	632	-19.30	20240103	464	9.91	20240307	940	-45.74	20230926	350	45.71	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
32	20240528	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	0	3	0.00	65770763	128625	19.35	513	516	510	664	358	511	511.34	4.27	7527	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1455	-5.68	1.19	12	0.05	-90.00	430.00	940	20230926	-45.64	350	20230907	46.00	632	-19.15	20240103	464	10.13	20240307	940	-45.64	20230926	350	46.00	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
33	20240528	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	4	2	0.78	10419409	20343	3.06	513	516	511	664	358	511	512.19	4.27	3735	534	522	516	504	498	519	501	1423	153	500	350	1	1	284689721	1466	-5.72	1.20	12	0.01	-90.00	430.00	940	20230926	-45.21	350	20230907	47.14	632	-18.51	20240103	464	10.99	20240307	940	-45.21	20230926	350	47.14	20230907	0.00	N	195990	500	1423 억	12160408	N	N	2	N	N
34	20240527	160917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	-14	5	-2.67	341730865	664646	155.38	522	528	510	682	368	525	514.15	4.31	-122320	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1455	-5.68	1.19	12	0.23	-90.00	430.00	940	20230926	-45.64	350	20230907	46.00	632	-19.15	20240103	464	10.13	20240307	940	-45.64	20230926	350	46.00	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
35	20240527	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	-10	5	-1.90	269170797	522913	122.24	522	528	511	682	368	525	514.75	4.31	-98978	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1466	-5.72	1.20	12	0.18	-90.00	430.00	940	20230926	-45.21	350	20230907	47.14	632	-18.51	20240103	464	10.99	20240307	940	-45.21	20230926	350	47.14	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
36	20240527	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	518	-7	5	-1.33	220017524	427337	99.90	522	528	511	682	368	525	514.86	4.31	-74046	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1475	-5.76	1.20	12	0.15	-90.00	430.00	940	20230926	-44.89	350	20230907	48.00	632	-18.04	20240103	464	11.64	20240307	940	-44.89	20230926	350	48.00	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
37	20240527	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	513	-12	5	-2.29	189722628	368601	86.17	522	528	511	682	368	525	514.71	4.31	-71338	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1460	-5.70	1.19	12	0.13	-90.00	430.00	940	20230926	-45.43	350	20230907	46.57	632	-18.83	20240103	464	10.56	20240307	940	-45.43	20230926	350	46.57	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
38	20240527	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	513	-12	5	-2.29	166600175	323576	75.64	522	528	511	682	368	525	514.87	4.31	-58764	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1460	-5.70	1.19	12	0.11	-90.00	430.00	940	20230926	-45.43	350	20230907	46.57	632	-18.83	20240103	464	10.56	20240307	940	-45.43	20230926	350	46.57	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
39	20240527	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	-13	5	-2.48	125110978	242634	56.72	522	528	511	682	368	525	515.64	4.31	-42216	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1458	-5.69	1.19	12	0.09	-90.00	430.00	940	20230926	-45.53	350	20230907	46.29	632	-18.99	20240103	464	10.34	20240307	940	-45.53	20230926	350	46.29	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
40	20240527	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	-9	5	-1.71	67806984	131043	30.63	522	528	511	682	368	525	517.44	4.31	1596	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1469	-5.73	1.20	12	0.05	-90.00	430.00	940	20230926	-45.11	350	20230907	47.43	632	-18.35	20240103	464	11.21	20240307	940	-45.11	20230926	350	47.43	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
41	20240527	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	2	2	0.38	20117408	38678	9.04	522	528	515	682	368	525	520.13	4.31	-4804	537	531	523	517	509	527	513	1423	157	500	360	1	1	284689721	1500	-5.86	1.23	12	0.01	-90.00	430.00	940	20230926	-43.94	350	20230907	50.57	632	-16.61	20240103	464	13.58	20240307	940	-43.94	20230926	350	50.57	20230907	0.00	N	195990	500	1423 억	12281876	N	N	2	N	N
42	20240524	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	2	2	0.38	216161861	415506	69.09	528	529	515	679	367	523	520.22	4.34	-76888	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1495	-5.83	1.22	12	0.15	-90.00	430.00	940	20230926	-44.15	350	20230907	50.00	632	-16.93	20240103	464	13.15	20240307	940	-44.15	20230926	350	50.00	20230907	0.00	N	195990	500	1423 억	12358300	N	N	2	N	N
43	20240524	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	3	2	0.57	198386280	381545	63.45	528	529	515	679	367	523	519.95	4.34	-78932	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1497	-5.84	1.22	12	0.13	-90.00	430.00	940	20230926	-44.04	350	20230907	50.29	632	-16.77	20240103	464	13.36	20240307	940	-44.04	20230926	350	50.29	20230907	0.00	N	195990	500	1423 억	12358300	N	N	3	N	N
44	20240524	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	3	2	0.57	177910074	342603	56.97	528	528	515	679	367	523	519.28	4.34	-76494	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1497	-5.84	1.22	12	0.12	-90.00	430.00	940	20230926	-44.04	350	20230907	50.29	632	-16.77	20240103	464	13.36	20240307	940	-44.04	20230926	350	50.29	20230907	0.00	N	195990	500	1423 억	12358300	N	N	3	N	N
45	20240524	130839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-4	5	-0.76	127739263	246328	40.96	528	528	515	679	367	523	518.57	4.34	-52458	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1478	-5.77	1.21	12	0.09	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12358300	N	N	3	N	N
46	20240524	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	-7	5	-1.34	109585089	211170	35.12	528	528	516	679	367	523	518.93	4.34	-27383	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1469	-5.73	1.20	12	0.07	-90.00	430.00	940	20230926	-45.11	350	20230907	47.43	632	-18.35	20240103	464	11.21	20240307	940	-45.11	20230926	350	47.43	20230907	0.00	N	195990	500	1423 억	12358300	N	N	3	N	N
47	20240524	110837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	-3	5	-0.57	71816419	138132	22.97	528	528	517	679	367	523	519.90	4.34	-15265	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1480	-5.78	1.21	12	0.05	-90.00	430.00	940	20230926	-44.68	350	20230907	48.57	632	-17.72	20240103	464	12.07	20240307	940	-44.68	20230926	350	48.57	20230907	0.00	N	195990	500	1423 억	12358300	N	N	3	N	N
48	20240524	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	-3	5	-0.57	52407657	100723	16.75	528	528	517	679	367	523	520.30	4.34	-1231	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1480	-5.78	1.21	12	0.04	-90.00	430.00	940	20230926	-44.68	350	20230907	48.57	632	-17.72	20240103	464	12.07	20240307	940	-44.68	20230926	350	48.57	20230907	0.00	N	195990	500	1423 억	12358300	N	N	3	N	N
49	20240524	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-4	5	-0.76	14723787	28266	4.70	528	528	517	679	367	523	520.87	4.34	-7896	539	530	522	513	505	535	518	1423	156	500	360	1	1	284689721	1478	-5.77	1.21	12	0.01	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12358300	N	N	3	N	N
50	20240523	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	4	2	0.77	313305359	600897	124.33	519	531	514	674	364	519	521.40	4.30	127734	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1489	-5.81	1.22	12	0.21	-90.00	430.00	940	20230926	-44.36	350	20230907	49.43	632	-17.25	20240103	464	12.72	20240307	940	-44.36	20230926	350	49.43	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
51	20240523	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	6	2	1.16	302586005	580437	120.10	519	531	514	674	364	519	521.32	4.30	123259	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1495	-5.83	1.22	12	0.20	-90.00	430.00	940	20230926	-44.15	350	20230907	50.00	632	-16.93	20240103	464	13.15	20240307	940	-44.15	20230926	350	50.00	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
52	20240523	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	6	2	1.16	259055697	497492	102.94	519	531	514	674	364	519	520.73	4.30	129615	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1495	-5.83	1.22	12	0.17	-90.00	430.00	940	20230926	-44.15	350	20230907	50.00	632	-16.93	20240103	464	13.15	20240307	940	-44.15	20230926	350	50.00	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
53	20240523	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	10	2	1.93	236480596	454757	94.10	519	530	514	674	364	519	520.02	4.30	123750	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1506	-5.88	1.23	12	0.16	-90.00	430.00	940	20230926	-43.72	350	20230907	51.14	632	-16.30	20240103	464	14.01	20240307	940	-43.72	20230926	350	51.14	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
54	20240523	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	0	3	0.00	165332853	319231	66.05	519	522	514	674	364	519	517.90	4.30	80393	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1478	-5.77	1.21	12	0.11	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
55	20240523	110835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	0	3	0.00	146521195	282993	58.56	519	522	514	674	364	519	517.74	4.30	84026	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1478	-5.77	1.21	12	0.10	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
56	20240523	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-2	5	-0.39	105340871	203419	42.09	519	522	514	674	364	519	517.83	4.30	43758	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1472	-5.74	1.20	12	0.07	-90.00	430.00	940	20230926	-45.00	350	20230907	47.71	632	-18.20	20240103	464	11.42	20240307	940	-45.00	20230926	350	47.71	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
57	20240523	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	0	3	0.00	25070196	48651	10.07	519	519	514	674	364	519	515.06	4.30	-408	528	523	517	512	506	524	513	1423	155	500	360	1	1	284689721	1478	-5.77	1.21	12	0.02	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12231172	N	N	3	N	N
58	20240522	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	2	2	0.39	249498259	483290	82.77	519	522	511	672	362	517	516.25	4.29	12880	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1478	-5.77	1.21	12	0.17	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12215015	N	N	3	N	N
59	20240522	150835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	2	2	0.39	230616019	446903	76.54	519	522	511	672	362	517	516.03	4.29	13726	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1478	-5.77	1.21	12	0.16	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12215015	N	N	1	N	N
60	20240522	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	2	2	0.39	165504936	321548	55.07	519	521	511	672	362	517	514.71	4.29	-17953	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1478	-5.77	1.21	12	0.11	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12215015	N	N	1	N	N
61	20240522	130833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	3	2	0.58	138576088	269542	46.16	519	521	511	672	362	517	514.12	4.29	-12393	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1480	-5.78	1.21	12	0.09	-90.00	430.00	940	20230926	-44.68	350	20230907	48.57	632	-17.72	20240103	464	12.07	20240307	940	-44.68	20230926	350	48.57	20230907	0.00	N	195990	500	1423 억	12215015	N	N	1	N	N
62	20240522	120938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	-2	5	-0.39	113810406	221618	37.95	519	519	511	672	362	517	513.54	4.29	-3528	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1466	-5.72	1.20	12	0.08	-90.00	430.00	940	20230926	-45.21	350	20230907	47.14	632	-18.51	20240103	464	10.99	20240307	940	-45.21	20230926	350	47.14	20230907	0.00	N	195990	500	1423 억	12215015	N	N	1	N	N
63	20240522	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	-2	5	-0.39	89403614	174062	29.81	519	519	511	672	362	517	513.63	4.29	-11871	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1466	-5.72	1.20	12	0.06	-90.00	430.00	940	20230926	-45.21	350	20230907	47.14	632	-18.51	20240103	464	10.99	20240307	940	-45.21	20230926	350	47.14	20230907	0.00	N	195990	500	1423 억	12215015	N	N	1	N	N
64	20240522	100835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	-3	5	-0.58	68702405	133691	22.90	519	519	511	672	362	517	513.89	4.29	-16759	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1463	-5.71	1.20	12	0.05	-90.00	430.00	940	20230926	-45.32	350	20230907	46.86	632	-18.67	20240103	464	10.78	20240307	940	-45.32	20230926	350	46.86	20230907	0.00	N	195990	500	1423 억	12215015	N	N	1	N	N
65	20240522	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	518	1	2	0.19	6560187	12698	2.17	519	519	511	672	362	517	516.63	4.29	-785	535	526	518	509	501	522	505	1423	155	500	360	1	1	284689721	1475	-5.76	1.20	12	0.00	-90.00	430.00	940	20230926	-44.89	350	20230907	48.00	632	-18.04	20240103	464	11.64	20240307	940	-44.89	20230926	350	48.00	20230907	0.00	N	195990	500	1423 억	12215015	N	N	1	N	N
66	20240521	160823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-8	5	-1.52	300245763	583348	67.52	525	527	510	682	368	525	514.69	4.32	-74735	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1472	-5.74	1.20	12	0.20	-90.00	430.00	940	20230926	-45.00	350	20230907	47.71	632	-18.20	20240103	464	11.42	20240307	940	-45.00	20230926	350	47.71	20230907	0.00	N	195990	500	1423 억	12289155	N	N	1	N	N
67	20240521	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-8	5	-1.52	296726449	576541	66.73	525	527	510	682	368	525	514.67	4.32	-73104	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1472	-5.74	1.20	12	0.20	-90.00	430.00	940	20230926	-45.00	350	20230907	47.71	632	-18.20	20240103	464	11.42	20240307	940	-45.00	20230926	350	47.71	20230907	0.00	N	195990	500	1423 억	12289155	N	N	2	N	N
68	20240521	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	-9	5	-1.71	277784944	539876	62.49	525	527	510	682	368	525	514.53	4.32	-68949	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1469	-5.73	1.20	12	0.19	-90.00	430.00	940	20230926	-45.11	350	20230907	47.43	632	-18.35	20240103	464	11.21	20240307	940	-45.11	20230926	350	47.43	20230907	0.00	N	195990	500	1423 억	12289155	N	N	2	N	N
69	20240521	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-8	5	-1.52	260363750	505997	58.56	525	527	510	682	368	525	514.56	4.32	-63302	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1472	-5.74	1.20	12	0.18	-90.00	430.00	940	20230926	-45.00	350	20230907	47.71	632	-18.20	20240103	464	11.42	20240307	940	-45.00	20230926	350	47.71	20230907	0.00	N	195990	500	1423 억	12289155	N	N	2	N	N
70	20240521	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-8	5	-1.52	249873990	485669	56.21	525	527	510	682	368	525	514.49	4.32	-60548	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1472	-5.74	1.20	12	0.17	-90.00	430.00	940	20230926	-45.00	350	20230907	47.71	632	-18.20	20240103	464	11.42	20240307	940	-45.00	20230926	350	47.71	20230907	0.00	N	195990	500	1423 억	12289155	N	N	2	N	N
71	20240521	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	521	-4	5	-0.76	210771498	410415	47.50	525	527	510	682	368	525	513.56	4.32	-1368	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1483	-5.79	1.21	12	0.14	-90.00	430.00	940	20230926	-44.57	350	20230907	48.86	632	-17.56	20240103	464	12.28	20240307	940	-44.57	20230926	350	48.86	20230907	0.00	N	195990	500	1423 억	12289155	N	N	2	N	N
72	20240521	100831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	513	-12	5	-2.29	88745134	172046	19.91	525	527	511	682	368	525	515.82	4.32	-1874	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1460	-5.70	1.19	12	0.06	-90.00	430.00	940	20230926	-45.43	350	20230907	46.57	632	-18.83	20240103	464	10.56	20240307	940	-45.43	20230926	350	46.57	20230907	0.00	N	195990	500	1423 억	12289155	N	N	2	N	N
73	20240521	090827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	-1	5	-0.19	4044751	7709	0.89	525	527	523	682	368	525	524.68	4.32	2251	560	542	520	502	480	551	511	1423	157	500	360	1	1	284689721	1492	-5.82	1.22	12	0.00	-90.00	430.00	940	20230926	-44.26	350	20230907	49.71	632	-17.09	20240103	464	12.93	20240307	940	-44.26	20230926	350	49.71	20230907	0.00	N	195990	500	1423 억	12289155	N	N	2	N	N
74	20240517	160832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-20	5	-3.71	759860059	1445864	180.78	551	551	510	700	378	539	525.54	4.39	-304027	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1478	-5.77	1.21	12	0.51	-90.00	430.00	940	20230926	-44.79	350	20230907	48.29	632	-17.88	20240103	464	11.85	20240307	940	-44.79	20230926	350	48.29	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
75	20240517	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	518	-21	5	-3.90	728842432	1385923	173.28	551	551	510	700	378	539	525.89	4.39	-294851	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1475	-5.76	1.20	12	0.49	-90.00	430.00	940	20230926	-44.89	350	20230907	48.00	632	-18.04	20240103	464	11.64	20240307	940	-44.89	20230926	350	48.00	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
76	20240517	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	-27	5	-5.01	674874433	1281060	160.17	551	551	510	700	378	539	526.81	4.39	-264776	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1458	-5.69	1.19	12	0.45	-90.00	430.00	940	20230926	-45.53	350	20230907	46.29	632	-18.99	20240103	464	10.34	20240307	940	-45.53	20230926	350	46.29	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
77	20240517	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	-27	5	-5.01	616763789	1168037	146.04	551	551	510	700	378	539	528.03	4.39	-233919	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1458	-5.69	1.19	12	0.41	-90.00	430.00	940	20230926	-45.53	350	20230907	46.29	632	-18.99	20240103	464	10.34	20240307	940	-45.53	20230926	350	46.29	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
78	20240517	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-13	5	-2.41	432349228	811352	101.44	551	551	523	700	378	539	532.87	4.39	-123069	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1497	-5.84	1.22	12	0.28	-90.00	430.00	940	20230926	-44.04	350	20230907	50.29	632	-16.77	20240103	464	13.36	20240307	940	-44.04	20230926	350	50.29	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
79	20240517	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	-11	5	-2.04	332542500	621334	77.69	551	551	525	700	378	539	535.21	4.39	-74369	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1503	-5.87	1.23	12	0.22	-90.00	430.00	940	20230926	-43.83	350	20230907	50.86	632	-16.46	20240103	464	13.79	20240307	940	-43.83	20230926	350	50.86	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
80	20240517	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	-3	5	-0.56	191419635	355588	44.46	551	551	533	700	378	539	538.32	4.39	-75124	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1526	-5.96	1.25	12	0.12	-90.00	430.00	940	20230926	-42.98	350	20230907	53.14	632	-15.19	20240103	464	15.52	20240307	940	-42.98	20230926	350	53.14	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
81	20240517	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-6	5	-1.11	76743240	142737	17.85	551	551	533	700	378	539	537.65	4.39	-3991	574	556	542	524	510	565	533	1423	161	500	370	1	1	284689721	1517	-5.92	1.24	12	0.05	-90.00	430.00	940	20230926	-43.30	350	20230907	52.29	632	-15.66	20240103	464	14.87	20240307	940	-43.30	20230926	350	52.29	20230907	0.00	N	195990	500	1423 억	12501842	N	N	2	N	N
82	20240516	160815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	12	2	2.28	422561765	785507	103.29	528	560	528	685	369	527	537.96	4.34	116730	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1534	-5.99	1.25	12	0.28	-90.00	430.00	940	20230926	-42.66	350	20230907	54.00	632	-14.72	20240103	464	16.16	20240307	940	-42.66	20230926	350	54.00	20230907	0.01	N	195990	500	1423 억	12360270	N	N	2	N	N
83	20240516	150814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	10	2	1.90	405145356	753027	99.02	528	560	528	685	369	527	538.04	4.34	109484	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1529	-5.97	1.25	12	0.26	-90.00	430.00	940	20230926	-42.87	350	20230907	53.43	632	-15.03	20240103	464	15.73	20240307	940	-42.87	20230926	350	53.43	20230907	0.01	N	195990	500	1423 억	12360270	N	N	1	N	N
84	20240516	140820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	13	2	2.47	337004989	626067	82.32	528	560	528	685	369	527	538.31	4.34	99534	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1537	-6.00	1.26	12	0.22	-90.00	430.00	940	20230926	-42.55	350	20230907	54.29	632	-14.56	20240103	464	16.38	20240307	940	-42.55	20230926	350	54.29	20230907	0.01	N	195990	500	1423 억	12360270	N	N	1	N	N
85	20240516	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	14	2	2.66	306230706	569254	74.85	528	560	528	685	369	527	537.97	4.34	92157	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1540	-6.01	1.26	12	0.20	-90.00	430.00	940	20230926	-42.45	350	20230907	54.57	632	-14.40	20240103	464	16.59	20240307	940	-42.45	20230926	350	54.57	20230907	0.01	N	195990	500	1423 억	12360270	N	N	1	N	N
86	20240516	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	11	2	2.09	198382836	369614	48.60	528	560	528	685	369	527	536.76	4.34	8001	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1532	-5.98	1.25	12	0.13	-90.00	430.00	940	20230926	-42.77	350	20230907	53.71	632	-14.87	20240103	464	15.95	20240307	940	-42.77	20230926	350	53.71	20230907	0.01	N	195990	500	1423 억	12360270	N	N	1	N	N
87	20240516	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	13	2	2.47	172188540	320904	42.20	528	560	528	685	369	527	536.60	4.34	16233	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1537	-6.00	1.26	12	0.11	-90.00	430.00	940	20230926	-42.55	350	20230907	54.29	632	-14.56	20240103	464	16.38	20240307	940	-42.55	20230926	350	54.29	20230907	0.01	N	195990	500	1423 억	12360270	N	N	1	N	N
88	20240516	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	10	2	1.90	149800492	279335	36.73	528	560	528	685	369	527	536.31	4.34	13897	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1529	-5.97	1.25	12	0.10	-90.00	430.00	940	20230926	-42.87	350	20230907	53.43	632	-15.03	20240103	464	15.73	20240307	940	-42.87	20230926	350	53.43	20230907	0.01	N	195990	500	1423 억	12360270	N	N	1	N	N
89	20240516	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	7	2	1.33	49414821	91772	12.07	528	560	528	685	369	527	538.58	4.34	-2946	544	535	531	522	518	533	520	1423	158	500	360	1	1	284689721	1520	-5.93	1.24	12	0.03	-90.00	430.00	940	20230926	-43.19	350	20230907	52.57	632	-15.51	20240103	464	15.09	20240307	940	-43.19	20230926	350	52.57	20230907	0.01	N	195990	500	1423 억	12360270	N	N	1	N	N
90	20240514	160824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	-6	5	-1.13	402011882	754143	98.55	530	540	527	692	374	533	533.08	4.34	-6754	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1500	-5.86	1.23	12	0.26	-90.00	430.00	940	20230926	-43.94	350	20230907	50.57	632	-16.61	20240103	464	13.58	20240307	940	-43.94	20230926	350	50.57	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
91	20240514	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	1	2	0.19	304290449	569209	74.38	530	540	527	692	374	533	534.59	4.34	-59071	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1520	-5.93	1.24	12	0.20	-90.00	430.00	940	20230926	-43.19	350	20230907	52.57	632	-15.51	20240103	464	15.09	20240307	940	-43.19	20230926	350	52.57	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
92	20240514	140825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	4	2	0.75	255980253	478687	62.55	530	540	527	692	374	533	534.76	4.34	-47827	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1529	-5.97	1.25	12	0.17	-90.00	430.00	940	20230926	-42.87	350	20230907	53.43	632	-15.03	20240103	464	15.73	20240307	940	-42.87	20230926	350	53.43	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
93	20240514	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	4	2	0.75	148083797	277110	36.21	530	540	527	692	374	533	534.39	4.34	17845	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1529	-5.97	1.25	12	0.10	-90.00	430.00	940	20230926	-42.87	350	20230907	53.43	632	-15.03	20240103	464	15.73	20240307	940	-42.87	20230926	350	53.43	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
94	20240514	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	3	2	0.56	124225163	232763	30.42	530	540	527	692	374	533	533.70	4.34	18521	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1526	-5.96	1.25	12	0.08	-90.00	430.00	940	20230926	-42.98	350	20230907	53.14	632	-15.19	20240103	464	15.52	20240307	940	-42.98	20230926	350	53.14	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
95	20240514	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	4	2	0.75	103270964	193691	25.31	530	540	527	692	374	533	533.17	4.34	22047	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1529	-5.97	1.25	12	0.07	-90.00	430.00	940	20230926	-42.87	350	20230907	53.43	632	-15.03	20240103	464	15.73	20240307	940	-42.87	20230926	350	53.43	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
96	20240514	100821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	5	2	0.94	79900853	150167	19.62	530	540	527	692	374	533	532.07	4.34	43230	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1532	-5.98	1.25	12	0.05	-90.00	430.00	940	20230926	-42.77	350	20230907	53.71	632	-14.87	20240103	464	15.95	20240307	940	-42.77	20230926	350	53.71	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
97	20240514	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	-4	5	-0.75	12971462	24512	3.20	530	533	527	692	374	533	529.03	4.34	4838	563	547	540	524	517	544	521	1423	159	500	370	1	1	284689721	1506	-5.88	1.23	12	0.01	-90.00	430.00	940	20230926	-43.72	350	20230907	51.14	632	-16.30	20240103	464	14.01	20240307	940	-43.72	20230926	350	51.14	20230907	0.01	N	195990	500	1423 억	12366926	N	N	1	N	N
98	20240513	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-22	5	-3.96	414878356	764959	67.51	555	556	533	721	389	555	542.36	4.41	-148917	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1517	-5.92	1.24	12	0.27	-90.00	430.00	940	20230926	-43.30	350	20230907	52.29	632	-15.66	20240103	464	14.87	20240307	940	-43.30	20230926	350	52.29	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
99	20240513	150824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	-19	5	-3.42	388861969	716289	63.21	555	556	533	721	389	555	542.88	4.41	-138820	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1526	-5.96	1.25	12	0.25	-90.00	430.00	940	20230926	-42.98	350	20230907	53.14	632	-15.19	20240103	464	15.52	20240307	940	-42.98	20230926	350	53.14	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
100	20240513	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	-17	5	-3.06	327796757	602178	53.14	555	556	537	721	389	555	544.35	4.41	-129460	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1532	-5.98	1.25	12	0.21	-90.00	430.00	940	20230926	-42.77	350	20230907	53.71	632	-14.87	20240103	464	15.95	20240307	940	-42.77	20230926	350	53.71	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
101	20240513	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	-14	5	-2.52	279980276	513391	45.31	555	556	540	721	389	555	545.35	4.41	-116456	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1540	-6.01	1.26	12	0.18	-90.00	430.00	940	20230926	-42.45	350	20230907	54.57	632	-14.40	20240103	464	16.59	20240307	940	-42.45	20230926	350	54.57	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
102	20240513	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-12	5	-2.16	230275431	421530	37.20	555	556	541	721	389	555	546.28	4.41	-52916	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1546	-6.03	1.26	12	0.15	-90.00	430.00	940	20230926	-42.23	350	20230907	55.14	632	-14.08	20240103	464	17.03	20240307	940	-42.23	20230926	350	55.14	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
103	20240513	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	544	-11	5	-1.98	213689403	390944	34.50	555	556	541	721	389	555	546.60	4.41	-42977	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1549	-6.04	1.27	12	0.14	-90.00	430.00	940	20230926	-42.13	350	20230907	55.43	632	-13.92	20240103	464	17.24	20240307	940	-42.13	20230926	350	55.43	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
104	20240513	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	546	-9	5	-1.62	156053451	284919	25.14	555	556	545	721	389	555	547.71	4.41	4459	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1554	-6.07	1.27	12	0.10	-90.00	430.00	940	20230926	-41.91	350	20230907	56.00	632	-13.61	20240103	464	17.67	20240307	940	-41.91	20230926	350	56.00	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
105	20240513	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	549	-6	5	-1.08	27423702	49743	4.39	555	556	546	721	389	555	551.31	4.41	-5800	571	563	550	542	529	567	546	1423	166	500	380	1	1	284689721	1563	-6.10	1.28	12	0.02	-90.00	430.00	940	20230926	-41.60	350	20230907	56.86	632	-13.13	20240103	464	18.32	20240307	940	-41.60	20230926	350	56.86	20230907	0.01	N	195990	500	1423 억	12565057	N	N	1	N	N
106	20240510	160758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	555	4	2	0.73	615886476	1124010	35.68	546	558	537	716	386	551	547.94	4.42	55162	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1580	-6.17	1.29	12	0.39	-90.00	430.00	940	20230926	-40.96	350	20230907	58.57	632	-12.18	20240103	464	19.61	20240307	940	-40.96	20230926	350	58.57	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
107	20240510	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	553	2	2	0.36	581606996	1062102	33.72	546	558	537	716	386	551	547.60	4.42	56228	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1574	-6.14	1.29	12	0.37	-90.00	430.00	940	20230926	-41.17	350	20230907	58.00	632	-12.50	20240103	464	19.18	20240307	940	-41.17	20230926	350	58.00	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
108	20240510	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	0	3	0.00	504869068	923067	29.30	546	558	537	716	386	551	546.95	4.42	17578	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1569	-6.12	1.28	12	0.32	-90.00	430.00	940	20230926	-41.38	350	20230907	57.43	632	-12.82	20240103	464	18.75	20240307	940	-41.38	20230926	350	57.43	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
109	20240510	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	-1	5	-0.18	433687278	793646	25.19	546	558	537	716	386	551	546.45	4.42	-17966	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1566	-6.11	1.28	12	0.28	-90.00	430.00	940	20230926	-41.49	350	20230907	57.14	632	-12.97	20240103	464	18.53	20240307	940	-41.49	20230926	350	57.14	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
110	20240510	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	-1	5	-0.18	372275153	682005	21.65	546	558	537	716	386	551	545.85	4.42	-6969	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1566	-6.11	1.28	12	0.24	-90.00	430.00	940	20230926	-41.49	350	20230907	57.14	632	-12.97	20240103	464	18.53	20240307	940	-41.49	20230926	350	57.14	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
111	20240510	110800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	1	2	0.18	348545170	638947	20.28	546	558	537	716	386	551	545.50	4.42	933	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1571	-6.13	1.28	12	0.22	-90.00	430.00	940	20230926	-41.28	350	20230907	57.71	632	-12.66	20240103	464	18.97	20240307	940	-41.28	20230926	350	57.71	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
112	20240510	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	-13	5	-2.36	193018504	353958	11.24	546	558	538	716	386	551	545.31	4.42	-20591	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1532	-5.98	1.25	12	0.12	-90.00	430.00	940	20230926	-42.77	350	20230907	53.71	632	-14.87	20240103	464	15.95	20240307	940	-42.77	20230926	350	53.71	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
113	20240510	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	-4	5	-0.73	43597128	79415	2.52	546	558	545	716	386	551	548.98	4.42	-51040	592	571	547	526	502	582	537	1423	165	500	380	1	1	284689721	1557	-6.08	1.27	12	0.03	-90.00	430.00	940	20230926	-41.81	350	20230907	56.29	632	-13.45	20240103	464	17.89	20240307	940	-41.81	20230926	350	56.29	20230907	0.01	N	195990	500	1423 억	12591759	N	N	1	N	N
114	20240509	160815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	26	2	4.95	1731775074	3134103	267.87	526	568	523	682	368	525	552.56	4.45	-56211	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1569	-6.12	1.28	12	1.10	-90.00	430.00	940	20230926	-41.38	350	20230907	57.43	632	-12.82	20240103	464	18.75	20240307	940	-41.38	20230926	350	57.43	20230907	0.01	N	195990	500	1423 억	12659012	N	N	1	N	N
115	20240509	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	554	29	2	5.52	1709879986	3094459	264.48	526	568	523	682	368	525	552.56	4.45	-56086	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1577	-6.16	1.29	12	1.09	-90.00	430.00	940	20230926	-41.06	350	20230907	58.29	632	-12.34	20240103	464	19.40	20240307	940	-41.06	20230926	350	58.29	20230907	0.01	N	195990	500	1423 억	12659012	N	N	2	N	N
116	20240509	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	556	31	2	5.90	1589207003	2875135	245.73	526	568	523	682	368	525	552.74	4.45	-66990	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1583	-6.18	1.29	12	1.01	-90.00	430.00	940	20230926	-40.85	350	20230907	58.86	632	-12.03	20240103	464	19.83	20240307	940	-40.85	20230926	350	58.86	20230907	0.01	N	195990	500	1423 억	12659012	N	N	2	N	N
117	20240509	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	549	24	2	4.57	1416603338	2562645	219.02	526	568	523	682	368	525	552.79	4.45	-47269	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1563	-6.10	1.28	12	0.90	-90.00	430.00	940	20230926	-41.60	350	20230907	56.86	632	-13.13	20240103	464	18.32	20240307	940	-41.60	20230926	350	56.86	20230907	0.01	N	195990	500	1423 억	12659012	N	N	2	N	N
118	20240509	120801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	25	2	4.76	1370152380	2477563	211.75	526	568	523	682	368	525	553.02	4.45	-48140	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1566	-6.11	1.28	12	0.87	-90.00	430.00	940	20230926	-41.49	350	20230907	57.14	632	-12.97	20240103	464	18.53	20240307	940	-41.49	20230926	350	57.14	20230907	0.01	N	195990	500	1423 억	12659012	N	N	2	N	N
119	20240509	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	22	2	4.19	1292905458	2337191	199.76	526	568	523	682	368	525	553.19	4.45	-25484	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1557	-6.08	1.27	12	0.82	-90.00	430.00	940	20230926	-41.81	350	20230907	56.29	632	-13.45	20240103	464	17.89	20240307	940	-41.81	20230926	350	56.29	20230907	0.01	N	195990	500	1423 억	12659012	N	N	2	N	N
120	20240509	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	553	28	2	5.33	1076317170	1941311	165.92	526	568	523	682	368	525	554.43	4.45	-13707	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1574	-6.14	1.29	12	0.68	-90.00	430.00	940	20230926	-41.17	350	20230907	58.00	632	-12.50	20240103	464	19.18	20240307	940	-41.17	20230926	350	58.00	20230907	0.01	N	195990	500	1423 억	12659012	N	N	2	N	N
121	20240509	090748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	13	2	2.48	78902385	147575	12.61	526	540	523	682	368	525	534.66	4.45	-46580	549	537	527	515	505	543	521	1423	157	500	360	1	1	284689721	1532	-5.98	1.25	12	0.05	-90.00	430.00	940	20230926	-42.77	350	20230907	53.71	632	-14.87	20240103	464	15.95	20240307	940	-42.77	20230926	350	53.71	20230907	0.01	N	195990	500	1423 억	12659012	N	N	2	N	N
122	20240508	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	-1	5	-0.19	616652736	1168489	44.66	517	539	517	683	369	526	527.74	4.45	16404	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1495	-5.83	1.22	12	0.41	-90.00	430.00	940	20230926	-44.15	350	20230907	50.00	632	-16.93	20240103	464	13.15	20240307	940	-44.15	20230926	350	50.00	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
123	20240508	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	-1	5	-0.19	593121770	1123723	42.95	517	539	517	683	369	526	527.82	4.45	18769	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1495	-5.83	1.22	12	0.39	-90.00	430.00	940	20230926	-44.15	350	20230907	50.00	632	-16.93	20240103	464	13.15	20240307	940	-44.15	20230926	350	50.00	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
124	20240508	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	0	3	0.00	573171421	1085688	41.49	517	539	517	683	369	526	527.93	4.45	10457	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1497	-5.84	1.22	12	0.38	-90.00	430.00	940	20230926	-44.04	350	20230907	50.29	632	-16.77	20240103	464	13.36	20240307	940	-44.04	20230926	350	50.29	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
125	20240508	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	5	2	0.95	541011865	1024903	39.17	517	539	517	683	369	526	527.87	4.45	14575	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1512	-5.90	1.23	12	0.36	-90.00	430.00	940	20230926	-43.51	350	20230907	51.71	632	-15.98	20240103	464	14.44	20240307	940	-43.51	20230926	350	51.71	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
126	20240508	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	2	2	0.38	498875806	944814	36.11	517	539	517	683	369	526	528.02	4.45	12878	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1503	-5.87	1.23	12	0.33	-90.00	430.00	940	20230926	-43.83	350	20230907	50.86	632	-16.46	20240103	464	13.79	20240307	940	-43.83	20230926	350	50.86	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
127	20240508	110818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	2	2	0.38	431111840	816719	31.21	517	539	517	683	369	526	527.86	4.45	48123	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1503	-5.87	1.23	12	0.29	-90.00	430.00	940	20230926	-43.83	350	20230907	50.86	632	-16.46	20240103	464	13.79	20240307	940	-43.83	20230926	350	50.86	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
128	20240508	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	1	2	0.19	308760765	584823	22.35	517	539	517	683	369	526	527.96	4.45	17073	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1500	-5.86	1.23	12	0.21	-90.00	430.00	940	20230926	-43.94	350	20230907	50.57	632	-16.61	20240103	464	13.58	20240307	940	-43.94	20230926	350	50.57	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
129	20240508	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	13	2	2.47	111058685	209765	8.02	517	539	517	683	369	526	529.45	4.45	3721	580	553	524	497	468	566	510	1423	157	500	360	1	1	284689721	1534	-5.99	1.25	12	0.07	-90.00	430.00	940	20230926	-42.66	350	20230907	54.00	632	-14.72	20240103	464	16.16	20240307	940	-42.66	20230926	350	54.00	20230907	0.01	N	195990	500	1423 억	12680089	N	N	2	N	N
130	20240503	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	0	3	0.00	196385017	391982	72.79	506	506	500	651	351	501	501.01	4.50	-30739	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1426	-5.57	1.17	12	0.14	-90.00	430.00	940	20230926	-46.70	350	20230907	43.14	632	-20.73	20240103	464	7.97	20240307	940	-46.70	20230926	350	43.14	20230907	0.01	N	195990	500	1423 억	12816475	N	N	3	N	N
131	20240503	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	1	2	0.20	183362029	366033	67.97	506	506	500	651	351	501	500.94	4.50	-30185	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1429	-5.58	1.17	12	0.13	-90.00	430.00	940	20230926	-46.60	350	20230907	43.43	632	-20.57	20240103	464	8.19	20240307	940	-46.60	20230926	350	43.43	20230907	0.01	N	195990	500	1423 억	12816475	N	N	0	N	N
132	20240503	140805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	1	2	0.20	142533864	284404	52.81	506	506	500	651	351	501	501.17	4.50	-24685	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1429	-5.58	1.17	12	0.10	-90.00	430.00	940	20230926	-46.60	350	20230907	43.43	632	-20.57	20240103	464	8.19	20240307	940	-46.60	20230926	350	43.43	20230907	0.01	N	195990	500	1423 억	12816475	N	N	0	N	N
133	20240503	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	1	2	0.20	126669232	252779	46.94	506	506	500	651	351	501	501.11	4.50	-25207	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1429	-5.58	1.17	12	0.09	-90.00	430.00	940	20230926	-46.60	350	20230907	43.43	632	-20.57	20240103	464	8.19	20240307	940	-46.60	20230926	350	43.43	20230907	0.01	N	195990	500	1423 억	12816475	N	N	0	N	N
134	20240503	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	0	3	0.00	121815292	243098	45.14	506	506	500	651	351	501	501.10	4.50	-27260	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1426	-5.57	1.17	12	0.09	-90.00	430.00	940	20230926	-46.70	350	20230907	43.14	632	-20.73	20240103	464	7.97	20240307	940	-46.70	20230926	350	43.14	20230907	0.01	N	195990	500	1423 억	12816475	N	N	0	N	N
135	20240503	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	1	2	0.20	89329292	178238	33.10	506	506	500	651	351	501	501.18	4.50	-25722	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1429	-5.58	1.17	12	0.06	-90.00	430.00	940	20230926	-46.60	350	20230907	43.43	632	-20.57	20240103	464	8.19	20240307	940	-46.60	20230926	350	43.43	20230907	0.01	N	195990	500	1423 억	12816475	N	N	0	N	N
136	20240503	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	2	2	0.40	58607640	116895	21.71	506	506	500	651	351	501	501.37	4.50	-19702	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1432	-5.59	1.17	12	0.04	-90.00	430.00	940	20230926	-46.49	350	20230907	43.71	632	-20.41	20240103	464	8.41	20240307	940	-46.49	20230926	350	43.71	20230907	0.01	N	195990	500	1423 억	12816475	N	N	0	N	N
137	20240503	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	0	3	0.00	6053395	12080	2.24	506	506	500	651	351	501	501.11	4.50	1097	521	511	505	495	489	508	492	1423	150	500	350	1	1	284689721	1426	-5.57	1.17	12	0.00	-90.00	430.00	940	20230926	-46.70	350	20230907	43.14	632	-20.73	20240103	464	7.97	20240307	940	-46.70	20230926	350	43.14	20230907	0.01	N	195990	500	1423 억	12816475	N	N	0	N	N
138	20240502	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-10	5	-1.96	269935382	535936	74.82	511	515	499	664	358	511	503.70	4.54	-49419	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1426	-5.57	1.17	12	0.19	-90.00	430.00	940	20230926	-46.70	350	20230907	43.14	632	-20.73	20240103	464	7.97	20240307	940	-46.70	20230926	350	43.14	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N
139	20240502	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-8	5	-1.57	253159196	502481	70.15	511	515	499	664	358	511	503.82	4.54	-49109	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1432	-5.59	1.17	12	0.18	-90.00	430.00	940	20230926	-46.49	350	20230907	43.71	632	-20.41	20240103	464	8.41	20240307	940	-46.49	20230926	350	43.71	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N
140	20240502	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-10	5	-1.96	227830001	451956	63.10	511	515	499	664	358	511	504.10	4.54	-42317	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1426	-5.57	1.17	12	0.16	-90.00	430.00	940	20230926	-46.70	350	20230907	43.14	632	-20.73	20240103	464	7.97	20240307	940	-46.70	20230926	350	43.14	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N
141	20240502	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-8	5	-1.57	202334496	401133	56.00	511	515	499	664	358	511	504.41	4.54	-38794	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1432	-5.59	1.17	12	0.14	-90.00	430.00	940	20230926	-46.49	350	20230907	43.71	632	-20.41	20240103	464	8.41	20240307	940	-46.49	20230926	350	43.71	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N
142	20240502	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-8	5	-1.57	188499926	373601	52.16	511	515	499	664	358	511	504.55	4.54	-46834	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1432	-5.59	1.17	12	0.13	-90.00	430.00	940	20230926	-46.49	350	20230907	43.71	632	-20.41	20240103	464	8.41	20240307	940	-46.49	20230926	350	43.71	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N
143	20240502	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-9	5	-1.76	182879513	362386	50.59	511	515	499	664	358	511	504.65	4.54	-46747	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1429	-5.58	1.17	12	0.13	-90.00	430.00	940	20230926	-46.60	350	20230907	43.43	632	-20.57	20240103	464	8.19	20240307	940	-46.60	20230926	350	43.43	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N
144	20240502	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	-5	5	-0.98	89375622	175915	24.56	511	515	504	664	358	511	508.06	4.54	-44996	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1441	-5.62	1.18	12	0.06	-90.00	430.00	940	20230926	-46.17	350	20230907	44.57	632	-19.94	20240103	464	9.05	20240307	940	-46.17	20230926	350	44.57	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N
145	20240502	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	1	2	0.20	18095135	35364	4.94	511	515	509	664	358	511	511.68	4.54	20071	527	519	514	506	501	516	503	1423	153	500	350	1	1	284689721	1458	-5.69	1.19	12	0.01	-90.00	430.00	940	20230926	-45.53	350	20230907	46.29	632	-18.99	20240103	464	10.34	20240307	940	-45.53	20230926	350	46.29	20230907	0.02	N	195990	500	1423 억	12915894	N	N	3	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History