KissMeData/018000/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,957,2,2,0.21,277792949,289870,54.35,957,964,946,1241,669,955,958.34,0.74,0,-20959,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1210,-4.54,2.05,12,0.23,-211.00,467.00,2533,20230626,-62.22,868,20240305,10.25,1275,-24.94,20240401,868,10.25,20240305,2775,-65.51,20230626,880,8.75,20240423,0.00,N,018000,500,631 억,,929080,N,N,266,N,00,N
20240430,150337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,957,2,2,0.21,253276711,264256,49.55,957,964,946,1241,669,955,958.45,0.74,0,-22988,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1210,-4.54,2.05,12,0.21,-211.00,467.00,2533,20230626,-62.22,868,20240305,10.25,1275,-24.94,20240401,868,10.25,20240305,2775,-65.51,20230626,880,8.75,20240423,0.00,N,018000,500,631 억,,929080,N,N,1235,N,00,N
20240430,140337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,960,5,2,0.52,183313158,191362,35.88,957,964,946,1241,669,955,957.94,0.74,0,-20151,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1213,-4.55,2.06,12,0.15,-211.00,467.00,2533,20230626,-62.10,868,20240305,10.60,1275,-24.71,20240401,868,10.60,20240305,2775,-65.41,20230626,880,9.09,20240423,0.00,N,018000,500,631 억,,929080,N,N,1235,N,00,N
20240430,130336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,958,3,2,0.31,166709425,174054,32.64,957,964,946,1241,669,955,957.80,0.74,0,-18343,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1211,-4.54,2.05,12,0.14,-211.00,467.00,2533,20230626,-62.18,868,20240305,10.37,1275,-24.86,20240401,868,10.37,20240305,2775,-65.48,20230626,880,8.86,20240423,0.00,N,018000,500,631 억,,929080,N,N,1235,N,00,N
20240430,120337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,961,6,2,0.63,151272016,157964,29.62,957,964,946,1241,669,955,957.64,0.74,0,-18997,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1215,-4.55,2.06,12,0.12,-211.00,467.00,2533,20230626,-62.06,868,20240305,10.71,1275,-24.63,20240401,868,10.71,20240305,2775,-65.37,20230626,880,9.20,20240423,0.00,N,018000,500,631 억,,929080,N,N,1235,N,00,N
20240430,110336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,962,7,2,0.73,126463222,132122,24.77,957,964,946,1241,669,955,957.17,0.74,0,-5285,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1216,-4.56,2.06,12,0.10,-211.00,467.00,2533,20230626,-62.02,868,20240305,10.83,1275,-24.55,20240401,868,10.83,20240305,2775,-65.33,20230626,880,9.32,20240423,0.00,N,018000,500,631 억,,929080,N,N,1235,N,00,N
20240430,100334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,961,6,2,0.63,83051620,86840,16.28,957,964,946,1241,669,955,956.38,0.74,0,5214,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1215,-4.55,2.06,12,0.07,-211.00,467.00,2533,20230626,-62.06,868,20240305,10.71,1275,-24.63,20240401,868,10.71,20240305,2775,-65.37,20230626,880,9.20,20240423,0.00,N,018000,500,631 억,,929080,N,N,1235,N,00,N
20240430,090342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,948,-7,5,-0.73,12142163,12723,2.39,957,959,948,1241,669,955,954.35,0.74,0,-9848,1011,983,951,923,891,997,937,632,286,500,640,1,1,126391459,1198,-4.49,2.03,12,0.01,-211.00,467.00,2533,20230626,-62.57,868,20240305,9.22,1275,-25.65,20240401,868,9.22,20240305,2775,-65.84,20230626,880,7.73,20240423,0.00,N,018000,500,631 억,,929080,N,N,1235,N,00,N
20240429,160333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,955,27,2,2.91,510029063,532693,214.29,919,979,919,1206,650,928,957.45,0.80,0,-90367,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1207,-4.53,2.04,12,0.42,-211.00,467.00,2533,20230626,-62.30,868,20240305,10.02,1275,-25.10,20240401,868,10.02,20240305,2775,-65.59,20230626,880,8.52,20240423,0.00,N,018000,500,631 억,,1016810,N,N,1235,N,00,N
20240429,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,951,23,2,2.48,475499099,496471,199.72,919,979,919,1206,650,928,957.76,0.80,0,-99138,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1202,-4.51,2.04,12,0.39,-211.00,467.00,2533,20230626,-62.46,868,20240305,9.56,1275,-25.41,20240401,868,9.56,20240305,2775,-65.73,20230626,880,8.07,20240423,0.00,N,018000,500,631 억,,1016810,N,N,0,N,00,N
20240429,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,951,23,2,2.48,448424542,468023,188.28,919,979,919,1206,650,928,958.13,0.80,0,-91900,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1202,-4.51,2.04,12,0.37,-211.00,467.00,2533,20230626,-62.46,868,20240305,9.56,1275,-25.41,20240401,868,9.56,20240305,2775,-65.73,20230626,880,8.07,20240423,0.00,N,018000,500,631 억,,1016810,N,N,0,N,00,N
20240429,130336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,947,19,2,2.05,422040356,440116,177.05,919,979,919,1206,650,928,958.93,0.80,0,-92083,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1197,-4.49,2.03,12,0.35,-211.00,467.00,2533,20230626,-62.61,868,20240305,9.10,1275,-25.73,20240401,868,9.10,20240305,2775,-65.87,20230626,880,7.61,20240423,0.00,N,018000,500,631 억,,1016810,N,N,0,N,00,N
20240429,120334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,946,18,2,1.94,394795676,411313,165.46,919,979,919,1206,650,928,959.84,0.80,0,-103245,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1196,-4.48,2.03,12,0.33,-211.00,467.00,2533,20230626,-62.65,868,20240305,8.99,1275,-25.80,20240401,868,8.99,20240305,2775,-65.91,20230626,880,7.50,20240423,0.00,N,018000,500,631 억,,1016810,N,N,0,N,00,N
20240429,110323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,952,24,2,2.59,357664650,372042,149.66,919,979,919,1206,650,928,961.36,0.80,0,-111478,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1203,-4.51,2.04,12,0.29,-211.00,467.00,2533,20230626,-62.42,868,20240305,9.68,1275,-25.33,20240401,868,9.68,20240305,2775,-65.69,20230626,880,8.18,20240423,0.00,N,018000,500,631 억,,1016810,N,N,0,N,00,N
20240429,100335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,959,31,2,3.34,311673944,323856,130.28,919,979,919,1206,650,928,962.38,0.80,0,-104380,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1212,-4.55,2.05,12,0.26,-211.00,467.00,2533,20230626,-62.14,868,20240305,10.48,1275,-24.78,20240401,868,10.48,20240305,2775,-65.44,20230626,880,8.98,20240423,0.00,N,018000,500,631 억,,1016810,N,N,0,N,00,N
20240429,090336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,935,7,2,0.75,5849553,6332,2.55,919,935,919,1206,650,928,923.81,0.80,0,2005,949,938,924,913,899,944,919,632,278,500,630,1,1,126391459,1182,-4.43,2.00,12,0.01,-211.00,467.00,2533,20230626,-63.09,868,20240305,7.72,1275,-26.67,20240401,868,7.72,20240305,2775,-66.31,20230626,880,6.25,20240423,0.00,N,018000,500,631 억,,1016810,N,N,0,N,00,N
20240426,160334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,928,12,2,1.31,228175252,247153,62.69,914,935,910,1190,642,916,923.17,0.77,0,42277,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1173,-4.40,1.99,12,0.20,-211.00,467.00,2533,20230626,-63.36,868,20240305,6.91,1275,-27.22,20240401,868,6.91,20240305,2775,-66.56,20230626,880,5.45,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240426,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,926,10,2,1.09,198819910,215501,54.66,914,935,910,1190,642,916,922.59,0.77,0,44160,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1170,-4.39,1.98,12,0.17,-211.00,467.00,2533,20230626,-63.44,868,20240305,6.68,1275,-27.37,20240401,868,6.68,20240305,2775,-66.63,20230626,880,5.23,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240426,140333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,926,10,2,1.09,157883946,171487,43.49,914,933,910,1190,642,916,920.68,0.77,0,18490,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1170,-4.39,1.98,12,0.14,-211.00,467.00,2533,20230626,-63.44,868,20240305,6.68,1275,-27.37,20240401,868,6.68,20240305,2775,-66.63,20230626,880,5.23,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240426,130333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,922,6,2,0.66,133162131,144737,36.71,914,933,910,1190,642,916,920.03,0.77,0,12261,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1165,-4.37,1.97,12,0.11,-211.00,467.00,2533,20230626,-63.60,868,20240305,6.22,1275,-27.69,20240401,868,6.22,20240305,2775,-66.77,20230626,880,4.77,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240426,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,922,6,2,0.66,109833445,119333,30.27,914,933,910,1190,642,916,920.39,0.77,0,4755,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1165,-4.37,1.97,12,0.09,-211.00,467.00,2533,20230626,-63.60,868,20240305,6.22,1275,-27.69,20240401,868,6.22,20240305,2775,-66.77,20230626,880,4.77,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240426,110334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,917,1,2,0.11,103320996,112266,28.47,914,933,910,1190,642,916,920.32,0.77,0,2344,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1159,-4.35,1.96,12,0.09,-211.00,467.00,2533,20230626,-63.80,868,20240305,5.65,1275,-28.08,20240401,868,5.65,20240305,2775,-66.95,20230626,880,4.20,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240426,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,926,10,2,1.09,68474326,74341,18.86,914,933,910,1190,642,916,921.08,0.77,0,3403,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1170,-4.39,1.98,12,0.06,-211.00,467.00,2533,20230626,-63.44,868,20240305,6.68,1275,-27.37,20240401,868,6.68,20240305,2775,-66.63,20230626,880,5.23,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240426,090335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,920,4,2,0.44,6473095,7078,1.80,914,924,910,1190,642,916,914.54,0.77,0,31,955,935,918,898,881,945,908,632,274,500,620,1,1,126391459,1163,-4.36,1.97,12,0.01,-211.00,467.00,2533,20230626,-63.68,868,20240305,5.99,1275,-27.84,20240401,868,5.99,20240305,2775,-66.85,20230626,880,4.55,20240423,0.00,N,018000,500,631 억,,974658,N,N,0,N,00,N
20240425,160332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,916,6,2,0.66,362524159,393091,93.50,902,938,901,1183,637,910,922.24,0.77,0,8862,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1158,-4.34,1.96,12,0.31,-211.00,467.00,2533,20230626,-63.84,868,20240305,5.53,1275,-28.16,20240401,868,5.53,20240305,2775,-66.99,20230626,880,4.09,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240425,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,919,9,2,0.99,349715394,379116,90.17,902,938,901,1183,637,910,922.45,0.77,0,10801,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1162,-4.36,1.97,12,0.30,-211.00,467.00,2533,20230626,-63.72,868,20240305,5.88,1275,-27.92,20240401,868,5.88,20240305,2775,-66.88,20230626,880,4.43,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240425,140333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,920,10,2,1.10,313562146,339794,80.82,902,938,901,1183,637,910,922.80,0.77,0,4495,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1163,-4.36,1.97,12,0.27,-211.00,467.00,2533,20230626,-63.68,868,20240305,5.99,1275,-27.84,20240401,868,5.99,20240305,2775,-66.85,20230626,880,4.55,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240425,130334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,919,9,2,0.99,260842459,282599,67.22,902,938,901,1183,637,910,923.01,0.77,0,-11230,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1162,-4.36,1.97,12,0.22,-211.00,467.00,2533,20230626,-63.72,868,20240305,5.88,1275,-27.92,20240401,868,5.88,20240305,2775,-66.88,20230626,880,4.43,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240425,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,926,16,2,1.76,232973410,252401,60.03,902,938,901,1183,637,910,923.03,0.77,0,-6547,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1170,-4.39,1.98,12,0.20,-211.00,467.00,2533,20230626,-63.44,868,20240305,6.68,1275,-27.37,20240401,868,6.68,20240305,2775,-66.63,20230626,880,5.23,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240425,110332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,928,18,2,1.98,169875777,184039,43.77,902,938,901,1183,637,910,923.04,0.77,0,-1517,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1173,-4.40,1.99,12,0.15,-211.00,467.00,2533,20230626,-63.36,868,20240305,6.91,1275,-27.22,20240401,868,6.91,20240305,2775,-66.56,20230626,880,5.45,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240425,100332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,933,23,2,2.53,96096433,104576,24.87,902,938,901,1183,637,910,918.91,0.77,0,8498,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1179,-4.42,2.00,12,0.08,-211.00,467.00,2533,20230626,-63.17,868,20240305,7.49,1275,-26.82,20240401,868,7.49,20240305,2775,-66.38,20230626,880,6.02,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240425,090333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,910,0,3,0.00,5709402,6307,1.50,902,910,902,1183,637,910,905.25,0.77,0,819,926,918,910,902,894,922,906,632,273,500,610,1,1,126391459,1150,-4.31,1.95,12,0.00,-211.00,467.00,2533,20230626,-64.07,868,20240305,4.84,1275,-28.63,20240401,868,4.84,20240305,2775,-67.21,20230626,880,3.41,20240423,0.00,N,018000,500,631 억,,969734,N,N,0,N,00,N
20240424,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,910,8,2,0.89,379991849,416902,48.05,907,918,902,1172,632,902,911.47,0.74,0,39893,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1150,-4.31,1.95,12,0.33,-211.00,467.00,2533,20230626,-64.07,868,20240305,4.84,1275,-28.63,20240401,868,4.84,20240305,2775,-67.21,20230626,880,3.41,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240424,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,912,10,2,1.11,366753096,402317,46.37,907,918,902,1172,632,902,911.60,0.74,0,39765,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1153,-4.32,1.95,12,0.32,-211.00,467.00,2533,20230626,-64.00,868,20240305,5.07,1275,-28.47,20240401,868,5.07,20240305,2775,-67.14,20230626,880,3.64,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240424,140331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,913,11,2,1.22,322741623,353979,40.80,907,918,902,1172,632,902,911.75,0.74,0,53978,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1154,-4.33,1.96,12,0.28,-211.00,467.00,2533,20230626,-63.96,868,20240305,5.18,1275,-28.39,20240401,868,5.18,20240305,2775,-67.10,20230626,880,3.75,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240424,130336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,914,12,2,1.33,264322848,290126,33.44,907,918,902,1172,632,902,911.06,0.74,0,31001,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1155,-4.33,1.96,12,0.23,-211.00,467.00,2533,20230626,-63.92,868,20240305,5.30,1275,-28.31,20240401,868,5.30,20240305,2775,-67.06,20230626,880,3.86,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240424,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,917,15,2,1.66,210364913,231166,26.64,907,917,902,1172,632,902,910.02,0.74,0,36269,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1159,-4.35,1.96,12,0.18,-211.00,467.00,2533,20230626,-63.80,868,20240305,5.65,1275,-28.08,20240401,868,5.65,20240305,2775,-66.95,20230626,880,4.20,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240424,110331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,911,9,2,1.00,143828267,158076,18.22,907,917,902,1172,632,902,909.87,0.74,0,32370,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1151,-4.32,1.95,12,0.13,-211.00,467.00,2533,20230626,-64.03,868,20240305,4.95,1275,-28.55,20240401,868,4.95,20240305,2775,-67.17,20230626,880,3.52,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240424,100330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,910,8,2,0.89,97119503,106692,12.30,907,917,902,1172,632,902,910.28,0.74,0,31651,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1150,-4.31,1.95,12,0.08,-211.00,467.00,2533,20230626,-64.07,868,20240305,4.84,1275,-28.63,20240401,868,4.84,20240305,2775,-67.21,20230626,880,3.41,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240424,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,913,11,2,1.22,6127074,6745,0.78,907,916,905,1172,632,902,908.39,0.74,0,845,936,918,899,881,862,909,872,632,270,500,610,1,1,126391459,1154,-4.33,1.96,12,0.01,-211.00,467.00,2533,20230626,-63.96,868,20240305,5.18,1275,-28.39,20240401,868,5.18,20240305,2775,-67.10,20230626,880,3.75,20240423,0.00,N,018000,500,631 억,,939924,N,N,0,N,00,N
20240423,160322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,902,-7,5,-0.77,777496049,867257,110.31,909,917,880,1181,637,909,896.49,0.65,0,121890,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1140,-4.27,1.93,12,0.69,-211.00,467.00,2533,20230626,-64.39,868,20240305,3.92,1275,-29.25,20240401,868,3.92,20240305,2775,-67.50,20230626,880,2.50,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240423,150330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,901,-8,5,-0.88,752458708,839441,106.77,909,917,880,1181,637,909,896.37,0.65,0,121369,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1139,-4.27,1.93,12,0.66,-211.00,467.00,2533,20230626,-64.43,868,20240305,3.80,1275,-29.33,20240401,868,3.80,20240305,2775,-67.53,20230626,880,2.39,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240423,140331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,908,-1,5,-0.11,715675944,798664,101.58,909,917,880,1181,637,909,896.08,0.65,0,117659,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1148,-4.30,1.94,12,0.63,-211.00,467.00,2533,20230626,-64.15,868,20240305,4.61,1275,-28.78,20240401,868,4.61,20240305,2775,-67.28,20230626,880,3.18,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240423,130329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,901,-8,5,-0.88,659477024,736504,93.68,909,917,880,1181,637,909,895.41,0.65,0,98803,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1139,-4.27,1.93,12,0.58,-211.00,467.00,2533,20230626,-64.43,868,20240305,3.80,1275,-29.33,20240401,868,3.80,20240305,2775,-67.53,20230626,880,2.39,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240423,120330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,885,-24,5,-2.64,604325921,674619,85.80,909,917,880,1181,637,909,895.79,0.65,0,80301,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1119,-4.19,1.90,12,0.53,-211.00,467.00,2533,20230626,-65.06,868,20240305,1.96,1275,-30.59,20240401,868,1.96,20240305,2775,-68.11,20230626,880,0.57,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240423,110329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,886,-23,5,-2.53,528127712,588351,74.83,909,917,880,1181,637,909,897.63,0.65,0,83155,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1120,-4.20,1.90,12,0.47,-211.00,467.00,2533,20230626,-65.02,868,20240305,2.07,1275,-30.51,20240401,868,2.07,20240305,2775,-68.07,20230626,880,0.68,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240423,100330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,908,-1,5,-0.11,229529995,252349,32.10,909,917,905,1181,637,909,909.57,0.65,0,-2049,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1148,-4.30,1.94,12,0.20,-211.00,467.00,2533,20230626,-64.15,868,20240305,4.61,1275,-28.78,20240401,868,4.61,20240305,2775,-67.28,20230626,905,0.33,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240423,090330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,912,3,2,0.33,27657005,30422,3.87,909,913,905,1181,637,909,909.11,0.65,0,-12605,986,947,927,888,868,937,878,632,272,500,610,1,1,126391459,1153,-4.32,1.95,12,0.02,-211.00,467.00,2533,20230626,-64.00,868,20240305,5.07,1275,-28.47,20240401,868,5.07,20240305,2775,-67.14,20230626,905,0.77,20240423,0.00,N,018000,500,631 억,,821871,N,N,112,N,00,N
20240422,160329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,909,-63,5,-6.48,729258695,782561,307.90,966,966,907,1263,681,972,931.90,0.74,0,-113038,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1149,-4.31,1.95,12,0.62,-211.00,467.00,2533,20230626,-64.11,868,20240305,4.72,1275,-28.71,20240401,868,4.72,20240305,2775,-67.24,20230626,907,0.22,20240422,0.00,N,018000,500,631 억,,935681,N,N,112,N,00,N
20240422,150328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,911,-61,5,-6.28,688187558,737383,290.13,966,966,907,1263,681,972,933.28,0.74,0,-116859,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1151,-4.32,1.95,12,0.58,-211.00,467.00,2533,20230626,-64.03,868,20240305,4.95,1275,-28.55,20240401,868,4.95,20240305,2775,-67.17,20230626,907,0.44,20240422,0.00,N,018000,500,631 억,,935681,N,N,167,N,00,N
20240422,140328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,910,-62,5,-6.38,526913524,561109,220.77,966,966,909,1263,681,972,939.06,0.74,0,-73558,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1150,-4.31,1.95,12,0.44,-211.00,467.00,2533,20230626,-64.07,868,20240305,4.84,1275,-28.63,20240401,868,4.84,20240305,2775,-67.21,20230626,909,0.11,20240422,0.00,N,018000,500,631 억,,935681,N,N,167,N,00,N
20240422,130327,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,930,-42,5,-4.32,401503860,424879,167.17,966,966,909,1263,681,972,944.98,0.74,0,-66951,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1175,-4.41,1.99,12,0.34,-211.00,467.00,2533,20230626,-63.28,868,20240305,7.14,1275,-27.06,20240401,868,7.14,20240305,2775,-66.49,20230626,909,2.31,20240422,0.00,N,018000,500,631 억,,935681,N,N,167,N,00,N
20240422,120328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,937,-35,5,-3.60,295065711,310234,122.06,966,966,934,1263,681,972,951.11,0.74,0,-28744,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1184,-4.44,2.01,12,0.25,-211.00,467.00,2533,20230626,-63.01,868,20240305,7.95,1275,-26.51,20240401,868,7.95,20240305,2775,-66.23,20230626,934,0.32,20240422,0.00,N,018000,500,631 억,,935681,N,N,167,N,00,N
20240422,110328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,958,-14,5,-1.44,163842486,171317,67.41,966,966,950,1263,681,972,956.37,0.74,0,811,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1211,-4.54,2.05,12,0.14,-211.00,467.00,2533,20230626,-62.18,868,20240305,10.37,1275,-24.86,20240401,868,10.37,20240305,2775,-65.48,20230626,950,0.84,20240422,0.00,N,018000,500,631 억,,935681,N,N,167,N,00,N
20240422,100329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,959,-13,5,-1.34,100689717,105246,41.41,966,966,950,1263,681,972,956.71,0.74,0,5543,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1212,-4.55,2.05,12,0.08,-211.00,467.00,2533,20230626,-62.14,868,20240305,10.48,1275,-24.78,20240401,868,10.48,20240305,2775,-65.44,20230626,950,0.95,20240422,0.00,N,018000,500,631 억,,935681,N,N,167,N,00,N
20240422,090328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,955,-17,5,-1.75,10471740,10918,4.30,966,966,950,1263,681,972,959.13,0.74,0,-945,1002,986,973,957,944,980,951,632,291,500,660,1,1,126391459,1207,-4.53,2.04,12,0.01,-211.00,467.00,2533,20230626,-62.30,868,20240305,10.02,1275,-25.10,20240401,868,10.02,20240305,2775,-65.59,20230626,950,0.53,20240422,0.00,N,018000,500,631 억,,935681,N,N,167,N,00,N
20240419,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,972,-12,5,-1.22,245206149,253279,128.75,984,989,960,1279,689,984,968.12,0.76,0,-25477,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1229,-4.61,2.08,12,0.20,-211.00,467.00,2533,20230626,-61.63,868,20240305,11.98,1275,-23.76,20240401,868,11.98,20240305,2775,-64.97,20230626,950,2.32,20240415,0.00,N,018000,500,631 억,,960100,N,N,167,N,00,N
20240419,150317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,971,-13,5,-1.32,231687485,239360,121.67,984,989,960,1279,689,984,967.95,0.76,0,-25071,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1227,-4.60,2.08,12,0.19,-211.00,467.00,2533,20230626,-61.67,868,20240305,11.87,1275,-23.84,20240401,868,11.87,20240305,2775,-65.01,20230626,950,2.21,20240415,0.00,N,018000,500,631 억,,960100,N,N,1832,N,00,N
20240419,140315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,967,-17,5,-1.73,193069287,199516,101.42,984,989,960,1279,689,984,967.69,0.76,0,-34283,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1222,-4.58,2.07,12,0.16,-211.00,467.00,2533,20230626,-61.82,868,20240305,11.41,1275,-24.16,20240401,868,11.41,20240305,2775,-65.15,20230626,950,1.79,20240415,0.00,N,018000,500,631 억,,960100,N,N,1832,N,00,N
20240419,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,966,-18,5,-1.83,179267293,185230,94.16,984,989,960,1279,689,984,967.81,0.76,0,-34226,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1221,-4.58,2.07,12,0.15,-211.00,467.00,2533,20230626,-61.86,868,20240305,11.29,1275,-24.24,20240401,868,11.29,20240305,2775,-65.19,20230626,950,1.68,20240415,0.00,N,018000,500,631 억,,960100,N,N,1832,N,00,N
20240419,120315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,963,-21,5,-2.13,161063859,166356,84.56,984,989,960,1279,689,984,968.19,0.76,0,-39528,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1217,-4.56,2.06,12,0.13,-211.00,467.00,2533,20230626,-61.98,868,20240305,10.94,1275,-24.47,20240401,868,10.94,20240305,2775,-65.30,20230626,950,1.37,20240415,0.00,N,018000,500,631 억,,960100,N,N,1832,N,00,N
20240419,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,966,-18,5,-1.83,118963504,122637,62.34,984,989,966,1279,689,984,970.04,0.76,0,-23413,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1221,-4.58,2.07,12,0.10,-211.00,467.00,2533,20230626,-61.86,868,20240305,11.29,1275,-24.24,20240401,868,11.29,20240305,2775,-65.19,20230626,950,1.68,20240415,0.00,N,018000,500,631 억,,960100,N,N,1832,N,00,N
20240419,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,974,-10,5,-1.02,60782735,62514,31.78,984,989,967,1279,689,984,972.30,0.76,0,-8666,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1231,-4.62,2.09,12,0.05,-211.00,467.00,2533,20230626,-61.55,868,20240305,12.21,1275,-23.61,20240401,868,12.21,20240305,2775,-64.90,20230626,950,2.53,20240415,0.00,N,018000,500,631 억,,960100,N,N,1832,N,00,N
20240419,090314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,985,1,2,0.10,4472374,4557,2.32,984,989,976,1279,689,984,981.42,0.76,0,-334,997,990,985,978,973,988,976,632,295,500,660,1,1,126391459,1245,-4.67,2.11,12,0.00,-211.00,467.00,2533,20230626,-61.11,868,20240305,13.48,1275,-22.75,20240401,868,13.48,20240305,2775,-64.50,20230626,950,3.68,20240415,0.00,N,018000,500,631 억,,960100,N,N,1832,N,00,N
20240418,160314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,984,3,2,0.31,192990183,195940,79.77,992,992,980,1275,687,981,984.95,0.77,0,-15502,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1244,-4.66,2.11,12,0.16,-211.00,467.00,2533,20230626,-61.15,868,20240305,13.36,1275,-22.82,20240401,868,13.36,20240305,2775,-64.54,20230626,950,3.58,20240415,0.00,N,018000,500,631 억,,975602,N,N,1832,N,00,N
20240418,150315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,985,4,2,0.41,177355882,180050,73.30,992,992,980,1275,687,981,985.04,0.77,0,-14973,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1245,-4.67,2.11,12,0.14,-211.00,467.00,2533,20230626,-61.11,868,20240305,13.48,1275,-22.75,20240401,868,13.48,20240305,2775,-64.50,20230626,950,3.68,20240415,0.00,N,018000,500,631 억,,975602,N,N,750,N,00,N
20240418,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,986,5,2,0.51,150710892,152936,62.26,992,992,980,1275,687,981,985.45,0.77,0,-9514,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1246,-4.67,2.11,12,0.12,-211.00,467.00,2533,20230626,-61.07,868,20240305,13.59,1275,-22.67,20240401,868,13.59,20240305,2775,-64.47,20230626,950,3.79,20240415,0.00,N,018000,500,631 억,,975602,N,N,750,N,00,N
20240418,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,986,5,2,0.51,119886708,121608,49.51,992,992,981,1275,687,981,985.85,0.77,0,-6499,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1246,-4.67,2.11,12,0.10,-211.00,467.00,2533,20230626,-61.07,868,20240305,13.59,1275,-22.67,20240401,868,13.59,20240305,2775,-64.47,20230626,950,3.79,20240415,0.00,N,018000,500,631 억,,975602,N,N,750,N,00,N
20240418,120315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,983,2,2,0.20,80509976,81540,33.20,992,992,981,1275,687,981,987.37,0.77,0,-206,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1242,-4.66,2.10,12,0.06,-211.00,467.00,2533,20230626,-61.19,868,20240305,13.25,1275,-22.90,20240401,868,13.25,20240305,2775,-64.58,20230626,950,3.47,20240415,0.00,N,018000,500,631 억,,975602,N,N,750,N,00,N
20240418,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,985,4,2,0.41,66128233,66914,27.24,992,992,981,1275,687,981,988.26,0.77,0,3598,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1245,-4.67,2.11,12,0.05,-211.00,467.00,2533,20230626,-61.11,868,20240305,13.48,1275,-22.75,20240401,868,13.48,20240305,2775,-64.50,20230626,950,3.68,20240415,0.00,N,018000,500,631 억,,975602,N,N,750,N,00,N
20240418,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,991,10,2,1.02,45175485,45679,18.60,992,992,981,1275,687,981,988.98,0.77,0,3693,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1253,-4.70,2.12,12,0.04,-211.00,467.00,2533,20230626,-60.88,868,20240305,14.17,1275,-22.27,20240401,868,14.17,20240305,2775,-64.29,20230626,950,4.32,20240415,0.00,N,018000,500,631 억,,975602,N,N,750,N,00,N
20240418,090316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,990,9,2,0.92,5070179,5142,2.09,992,992,982,1275,687,981,986.03,0.77,0,-2322,1007,994,987,974,967,990,970,632,294,500,660,1,1,126391459,1251,-4.69,2.12,12,0.00,-211.00,467.00,2533,20230626,-60.92,868,20240305,14.06,1275,-22.35,20240401,868,14.06,20240305,2775,-64.32,20230626,950,4.21,20240415,0.00,N,018000,500,631 억,,975602,N,N,750,N,00,N
20240417,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,981,0,3,0.00,242392697,245326,94.69,982,1000,980,1275,687,981,988.05,0.80,0,-39960,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1240,-4.65,2.10,12,0.19,-211.00,467.00,2533,20230626,-61.27,868,20240305,13.02,1275,-23.06,20240401,868,13.02,20240305,2775,-64.65,20230626,950,3.26,20240415,0.00,N,018000,500,631 억,,1016477,N,N,750,N,00,N
20240417,150317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,985,4,2,0.41,234836199,237627,91.72,982,1000,980,1275,687,981,988.26,0.80,0,-38006,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1245,-4.67,2.11,12,0.19,-211.00,467.00,2533,20230626,-61.11,868,20240305,13.48,1275,-22.75,20240401,868,13.48,20240305,2775,-64.50,20230626,950,3.68,20240415,0.00,N,018000,500,631 억,,1016477,N,N,2063,N,00,N
20240417,140314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,990,9,2,0.92,184536240,186479,71.98,982,1000,981,1275,687,981,989.58,0.80,0,-34642,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1251,-4.69,2.12,12,0.15,-211.00,467.00,2533,20230626,-60.92,868,20240305,14.06,1275,-22.35,20240401,868,14.06,20240305,2775,-64.32,20230626,950,4.21,20240415,0.00,N,018000,500,631 억,,1016477,N,N,2063,N,00,N
20240417,130316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,990,9,2,0.92,162628651,164322,63.43,982,1000,981,1275,687,981,989.69,0.80,0,-34197,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1251,-4.69,2.12,12,0.13,-211.00,467.00,2533,20230626,-60.92,868,20240305,14.06,1275,-22.35,20240401,868,14.06,20240305,2775,-64.32,20230626,950,4.21,20240415,0.00,N,018000,500,631 억,,1016477,N,N,2063,N,00,N
20240417,120315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,995,14,2,1.43,146421259,147951,57.11,982,1000,981,1275,687,981,989.66,0.80,0,-25958,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1258,-4.72,2.13,12,0.12,-211.00,467.00,2533,20230626,-60.72,868,20240305,14.63,1275,-21.96,20240401,868,14.63,20240305,2775,-64.14,20230626,950,4.74,20240415,0.00,N,018000,500,631 억,,1016477,N,N,2063,N,00,N
20240417,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,994,13,2,1.33,123334330,124664,48.12,982,1000,981,1275,687,981,989.33,0.80,0,-23242,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1256,-4.71,2.13,12,0.10,-211.00,467.00,2533,20230626,-60.76,868,20240305,14.52,1275,-22.04,20240401,868,14.52,20240305,2775,-64.18,20230626,950,4.63,20240415,0.00,N,018000,500,631 억,,1016477,N,N,2063,N,00,N
20240417,100314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,987,6,2,0.61,92469962,93383,36.04,982,1000,982,1275,687,981,990.22,0.80,0,-18945,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1247,-4.68,2.11,12,0.07,-211.00,467.00,2533,20230626,-61.03,868,20240305,13.71,1275,-22.59,20240401,868,13.71,20240305,2775,-64.43,20230626,950,3.89,20240415,0.00,N,018000,500,631 억,,1016477,N,N,2063,N,00,N
20240417,090314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,986,5,2,0.51,5455068,5547,2.14,982,986,982,1275,687,981,983.43,0.80,0,-1278,1009,995,974,960,939,1002,967,632,294,500,660,1,1,126391459,1246,-4.67,2.11,12,0.00,-211.00,467.00,2533,20230626,-61.07,868,20240305,13.59,1275,-22.67,20240401,868,13.59,20240305,2775,-64.47,20230626,950,3.79,20240415,0.00,N,018000,500,631 억,,1016477,N,N,2063,N,00,N
20240416,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,981,11,2,1.13,249150850,255036,75.45,967,988,953,1261,679,970,976.92,0.80,0,8463,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1239,-4.65,2.10,12,0.20,-211.00,467.00,2533,20230626,-61.27,868,20240305,13.02,1275,-23.06,20240401,868,13.02,20240305,2775,-64.65,20230626,950,3.26,20240415,0.00,N,018000,500,631 억,,1008014,N,N,2063,N,00,N
20240416,150314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,976,6,2,0.62,230992623,236508,69.97,967,988,953,1261,679,970,976.68,0.80,0,2488,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1233,-4.63,2.09,12,0.19,-211.00,467.00,2533,20230626,-61.47,868,20240305,12.44,1275,-23.45,20240401,868,12.44,20240305,2775,-64.83,20230626,950,2.74,20240415,0.00,N,018000,500,631 억,,1008014,N,N,0,N,00,N
20240416,140313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,981,11,2,1.13,205654391,210621,62.31,967,988,953,1261,679,970,976.42,0.80,0,1064,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1239,-4.65,2.10,12,0.17,-211.00,467.00,2533,20230626,-61.27,868,20240305,13.02,1275,-23.06,20240401,868,13.02,20240305,2775,-64.65,20230626,950,3.26,20240415,0.00,N,018000,500,631 억,,1008014,N,N,0,N,00,N
20240416,130314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,980,10,2,1.03,170155259,174439,51.61,967,988,953,1261,679,970,975.44,0.80,0,-7539,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1238,-4.64,2.10,12,0.14,-211.00,467.00,2533,20230626,-61.31,868,20240305,12.90,1275,-23.14,20240401,868,12.90,20240305,2775,-64.68,20230626,950,3.16,20240415,0.00,N,018000,500,631 억,,1008014,N,N,0,N,00,N
20240416,120315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,978,8,2,0.82,161740813,165840,49.06,967,988,953,1261,679,970,975.28,0.80,0,-7862,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1236,-4.64,2.09,12,0.13,-211.00,467.00,2533,20230626,-61.39,868,20240305,12.67,1275,-23.29,20240401,868,12.67,20240305,2775,-64.76,20230626,950,2.95,20240415,0.00,N,018000,500,631 억,,1008014,N,N,0,N,00,N
20240416,110315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,979,9,2,0.93,123943549,127141,37.61,967,988,953,1261,679,970,974.85,0.80,0,-14548,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1237,-4.64,2.10,12,0.10,-211.00,467.00,2533,20230626,-61.35,868,20240305,12.79,1275,-23.22,20240401,868,12.79,20240305,2775,-64.72,20230626,950,3.05,20240415,0.00,N,018000,500,631 억,,1008014,N,N,0,N,00,N
20240416,100311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,979,9,2,0.93,43989057,45552,13.48,967,979,953,1261,679,970,965.69,0.80,0,13627,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1237,-4.64,2.10,12,0.04,-211.00,467.00,2533,20230626,-61.35,868,20240305,12.79,1275,-23.22,20240401,868,12.79,20240305,2775,-64.72,20230626,950,3.05,20240415,0.00,N,018000,500,631 억,,1008014,N,N,0,N,00,N
20240416,090310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,965,-5,5,-0.52,2020665,2096,0.62,967,967,959,1261,679,970,964.05,0.80,0,-1092,992,980,965,953,938,973,946,632,291,500,650,1,1,126337856,1219,-4.57,2.07,12,0.00,-211.00,467.00,2533,20230626,-61.90,868,20240305,11.18,1275,-24.31,20240401,868,11.18,20240305,2775,-65.23,20230626,950,1.58,20240415,0.00,N,018000,500,631 억,,1008014,N,N,0,N,00,N
20240415,160309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,970,-10,5,-1.02,322612405,334784,98.27,977,977,950,1274,686,980,963.64,0.74,0,76162,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1225,-4.60,2.08,12,0.26,-211.00,467.00,2533,20230626,-61.71,868,20240305,11.75,1275,-23.92,20240401,868,11.75,20240305,2775,-65.05,20230626,950,2.11,20240415,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240415,150312,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,972,-8,5,-0.82,299649061,311089,91.32,977,977,950,1274,686,980,963.23,0.74,0,77592,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1228,-4.61,2.08,12,0.25,-211.00,467.00,2533,20230626,-61.63,868,20240305,11.98,1275,-23.76,20240401,868,11.98,20240305,2775,-64.97,20230626,950,2.32,20240415,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240415,140309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,971,-9,5,-0.92,279952252,290770,85.35,977,977,950,1274,686,980,962.80,0.74,0,73624,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1227,-4.60,2.08,12,0.23,-211.00,467.00,2533,20230626,-61.67,868,20240305,11.87,1275,-23.84,20240401,868,11.87,20240305,2775,-65.01,20230626,950,2.21,20240415,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240415,130309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,971,-9,5,-0.92,271624874,282165,82.83,977,977,950,1274,686,980,962.65,0.74,0,72964,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1227,-4.60,2.08,12,0.22,-211.00,467.00,2533,20230626,-61.67,868,20240305,11.87,1275,-23.84,20240401,868,11.87,20240305,2775,-65.01,20230626,950,2.21,20240415,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240415,120311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,971,-9,5,-0.92,250118329,259936,76.30,977,977,950,1274,686,980,962.23,0.74,0,71978,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1227,-4.60,2.08,12,0.21,-211.00,467.00,2533,20230626,-61.67,868,20240305,11.87,1275,-23.84,20240401,868,11.87,20240305,2775,-65.01,20230626,950,2.21,20240415,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240415,110311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,976,-4,5,-0.41,222457893,231376,67.92,977,977,950,1274,686,980,961.46,0.74,0,58202,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1233,-4.63,2.09,12,0.18,-211.00,467.00,2533,20230626,-61.47,868,20240305,12.44,1275,-23.45,20240401,868,12.44,20240305,2775,-64.83,20230626,950,2.74,20240415,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240415,100311,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,964,-16,5,-1.63,108936932,113509,33.32,977,977,950,1274,686,980,959.72,0.74,0,31840,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1218,-4.57,2.06,12,0.09,-211.00,467.00,2533,20230626,-61.94,868,20240305,11.06,1275,-24.39,20240401,868,11.06,20240305,2775,-65.26,20230626,950,1.47,20240415,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240415,090312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,966,-14,5,-1.43,9856329,10153,2.98,977,977,964,1274,686,980,970.78,0.74,0,-961,1006,992,986,972,966,990,970,632,294,500,660,1,1,126337856,1220,-4.58,2.07,12,0.01,-211.00,467.00,2533,20230626,-61.86,868,20240305,11.29,1275,-24.24,20240401,868,11.29,20240305,2775,-65.19,20230626,951,1.58,20240305,0.00,N,018000,500,631 억,,929905,N,N,732,N,00,N
20240412,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,980,-15,5,-1.51,334988036,340172,64.89,990,1000,980,1293,697,995,984.77,0.80,0,-79601,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1238,-4.64,2.10,12,0.27,-211.00,467.00,2533,20230626,-61.31,868,20240305,12.90,1275,-23.14,20240401,868,12.90,20240305,2775,-64.68,20230626,951,3.05,20240305,0.00,N,018000,500,631 억,,1009506,N,N,732,N,00,N
20240412,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,981,-14,5,-1.41,323975108,328938,62.75,990,1000,980,1293,697,995,984.91,0.80,0,-76889,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1239,-4.65,2.10,12,0.26,-211.00,467.00,2533,20230626,-61.27,868,20240305,13.02,1275,-23.06,20240401,868,13.02,20240305,2775,-64.65,20230626,951,3.15,20240305,0.00,N,018000,500,631 억,,1009506,N,N,138,N,00,N
20240412,140311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,982,-13,5,-1.31,301603448,306124,58.40,990,1000,980,1293,697,995,985.23,0.80,0,-73091,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1241,-4.65,2.10,12,0.24,-211.00,467.00,2533,20230626,-61.23,868,20240305,13.13,1275,-22.98,20240401,868,13.13,20240305,2775,-64.61,20230626,951,3.26,20240305,0.00,N,018000,500,631 억,,1009506,N,N,138,N,00,N
20240412,130308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,983,-12,5,-1.21,221198166,224165,42.76,990,1000,981,1293,697,995,986.76,0.80,0,-70720,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1242,-4.66,2.10,12,0.18,-211.00,467.00,2533,20230626,-61.19,868,20240305,13.25,1275,-22.90,20240401,868,13.25,20240305,2775,-64.58,20230626,951,3.36,20240305,0.00,N,018000,500,631 억,,1009506,N,N,138,N,00,N
20240412,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,986,-9,5,-0.90,208574103,211332,40.32,990,1000,981,1293,697,995,986.95,0.80,0,-68359,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1246,-4.67,2.11,12,0.17,-211.00,467.00,2533,20230626,-61.07,868,20240305,13.59,1275,-22.67,20240401,868,13.59,20240305,2775,-64.47,20230626,951,3.68,20240305,0.00,N,018000,500,631 억,,1009506,N,N,138,N,00,N
20240412,110308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,990,-5,5,-0.50,160984987,162962,31.09,990,1000,981,1293,697,995,987.87,0.80,0,-59488,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1251,-4.69,2.12,12,0.13,-211.00,467.00,2533,20230626,-60.92,868,20240305,14.06,1275,-22.35,20240401,868,14.06,20240305,2775,-64.32,20230626,951,4.10,20240305,0.00,N,018000,500,631 억,,1009506,N,N,138,N,00,N
20240412,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,990,-5,5,-0.50,105725614,107053,20.42,990,1000,981,1293,697,995,987.60,0.80,0,-40591,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1251,-4.69,2.12,12,0.08,-211.00,467.00,2533,20230626,-60.92,868,20240305,14.06,1275,-22.35,20240401,868,14.06,20240305,2775,-64.32,20230626,951,4.10,20240305,0.00,N,018000,500,631 억,,1009506,N,N,138,N,00,N
20240412,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,998,3,2,0.30,18295424,18437,3.52,990,1000,990,1293,697,995,992.32,0.80,0,5641,1043,1018,998,973,953,1009,964,632,298,500,670,1,1,126337856,1261,-4.73,2.14,12,0.01,-211.00,467.00,2533,20230626,-60.60,868,20240305,14.98,1275,-21.73,20240401,868,14.98,20240305,2775,-64.04,20230626,951,4.94,20240305,0.00,N,018000,500,631 억,,1009506,N,N,138,N,00,N
20240411,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,995,-15,5,-1.49,522834647,522704,51.27,1007,1023,978,1313,707,1010,1000.14,0.81,0,-13981,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1257,-4.72,2.13,12,0.41,-211.00,467.00,2533,20230626,-60.72,868,20240305,14.63,1275,-21.96,20240401,868,14.63,20240305,2775,-64.14,20230626,951,4.63,20240305,0.00,N,018000,500,631 억,,1023619,N,N,138,N,00,N
20240411,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,997,-13,5,-1.29,441846085,440938,43.25,1007,1023,978,1313,707,1010,1001.96,0.81,0,-45311,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1260,-4.73,2.13,12,0.35,-211.00,467.00,2533,20230626,-60.64,868,20240305,14.86,1275,-21.80,20240401,868,14.86,20240305,2775,-64.07,20230626,951,4.84,20240305,0.00,N,018000,500,631 억,,1023619,N,N,0,N,00,N
20240411,140312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-11,5,-1.09,389500164,388468,38.11,1007,1023,978,1313,707,1010,1002.55,0.81,0,-32663,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1262,-4.73,2.14,12,0.31,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,951,5.05,20240305,0.00,N,018000,500,631 억,,1023619,N,N,0,N,00,N
20240411,130304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-11,5,-1.09,372874549,371814,36.47,1007,1023,978,1313,707,1010,1002.74,0.81,0,-35894,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1262,-4.73,2.14,12,0.29,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,951,5.05,20240305,0.00,N,018000,500,631 억,,1023619,N,N,0,N,00,N
20240411,120308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-11,5,-1.09,341900068,340788,33.43,1007,1023,978,1313,707,1010,1003.15,0.81,0,-35121,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1262,-4.73,2.14,12,0.27,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,951,5.05,20240305,0.00,N,018000,500,631 억,,1023619,N,N,0,N,00,N
20240411,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1001,-9,5,-0.89,287298147,286137,28.07,1007,1023,978,1313,707,1010,1003.94,0.81,0,-11844,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1265,-4.74,2.14,12,0.23,-211.00,467.00,2533,20230626,-60.48,868,20240305,15.32,1275,-21.49,20240401,868,15.32,20240305,2775,-63.93,20230626,951,5.26,20240305,0.00,N,018000,500,631 억,,1023619,N,N,0,N,00,N
20240411,100308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1013,3,2,0.30,260100799,258981,25.40,1007,1023,978,1313,707,1010,1004.20,0.81,0,-5444,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1280,-4.80,2.17,12,0.20,-211.00,467.00,2533,20230626,-60.01,868,20240305,16.71,1275,-20.55,20240401,868,16.71,20240305,2775,-63.50,20230626,951,6.52,20240305,0.00,N,018000,500,631 억,,1023619,N,N,0,N,00,N
20240411,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,981,-29,5,-2.87,72543406,72591,7.12,1007,1020,978,1313,707,1010,998.44,0.81,0,-331,1042,1026,1009,993,976,1034,1001,632,303,500,680,1,1,126337856,1239,-4.65,2.10,12,0.06,-211.00,467.00,2533,20230626,-61.27,868,20240305,13.02,1275,-23.06,20240401,868,13.02,20240305,2775,-64.65,20230626,951,3.15,20240305,0.00,N,018000,500,631 억,,1023619,N,N,0,N,00,N
20240409,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1010,5,2,0.50,999470838,995332,109.76,1006,1025,992,1306,704,1005,1004.14,0.80,0,1522,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1276,-4.79,2.16,12,0.79,-211.00,467.00,2533,20230626,-60.13,868,20240305,16.36,1275,-20.78,20240401,868,16.36,20240305,2775,-63.60,20230626,951,6.20,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240409,150305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1015,10,2,1.00,957417811,953746,105.17,1006,1025,992,1306,704,1005,1003.85,0.80,0,-244,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1282,-4.81,2.17,12,0.75,-211.00,467.00,2533,20230626,-59.93,868,20240305,16.94,1275,-20.39,20240401,868,16.94,20240305,2775,-63.42,20230626,951,6.73,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240409,140308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,995,-10,5,-1.00,846925607,843900,93.06,1006,1025,992,1306,704,1005,1003.59,0.80,0,-35139,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1257,-4.72,2.13,12,0.67,-211.00,467.00,2533,20230626,-60.72,868,20240305,14.63,1275,-21.96,20240401,868,14.63,20240305,2775,-64.14,20230626,951,4.63,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240409,130304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,993,-12,5,-1.19,786235057,782884,86.33,1006,1025,993,1306,704,1005,1004.28,0.80,0,-41378,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1255,-4.71,2.13,12,0.62,-211.00,467.00,2533,20230626,-60.80,868,20240305,14.40,1275,-22.12,20240401,868,14.40,20240305,2775,-64.22,20230626,951,4.42,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240409,120306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,999,-6,5,-0.60,688343292,684588,75.49,1006,1025,996,1306,704,1005,1005.49,0.80,0,-44882,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1262,-4.73,2.14,12,0.54,-211.00,467.00,2533,20230626,-60.56,868,20240305,15.09,1275,-21.65,20240401,868,15.09,20240305,2775,-64.00,20230626,951,5.05,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240409,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1001,-4,5,-0.40,623663526,619868,68.35,1006,1025,996,1306,704,1005,1006.12,0.80,0,-29581,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1265,-4.74,2.14,12,0.49,-211.00,467.00,2533,20230626,-60.48,868,20240305,15.32,1275,-21.49,20240401,868,15.32,20240305,2775,-63.93,20230626,951,5.26,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240409,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,0,3,0.00,483518026,479845,52.91,1006,1025,999,1306,704,1005,1007.65,0.80,0,-46084,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1270,-4.76,2.15,12,0.38,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,951,5.68,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240409,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1019,14,2,1.39,14834396,14671,1.62,1006,1019,1006,1306,704,1005,1011.15,0.80,0,61,1087,1045,1022,980,957,1034,969,632,301,500,680,1,1,126337856,1287,-4.83,2.18,12,0.01,-211.00,467.00,2533,20230626,-59.77,868,20240305,17.40,1275,-20.08,20240401,868,17.40,20240305,2775,-63.28,20230626,951,7.15,20240305,0.00,N,018000,500,631 억,,1009111,N,N,0,N,00,N
20240408,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1005,-49,5,-4.65,921350301,903575,285.99,1059,1064,999,1370,738,1054,1019.64,0.75,0,42095,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1270,-4.76,2.15,12,0.72,-211.00,467.00,2533,20230626,-60.32,868,20240305,15.78,1275,-21.18,20240401,868,15.78,20240305,2775,-63.78,20230626,951,5.68,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240408,150305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1006,-48,5,-4.55,877093232,859571,272.07,1059,1064,999,1370,738,1054,1020.35,0.75,0,48598,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1271,-4.77,2.15,12,0.68,-211.00,467.00,2533,20230626,-60.28,868,20240305,15.90,1275,-21.10,20240401,868,15.90,20240305,2775,-63.75,20230626,951,5.78,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240408,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1008,-46,5,-4.36,825403452,808281,255.83,1059,1064,999,1370,738,1054,1021.14,0.75,0,49616,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1273,-4.78,2.16,12,0.64,-211.00,467.00,2533,20230626,-60.21,868,20240305,16.13,1275,-20.94,20240401,868,16.13,20240305,2775,-63.68,20230626,951,5.99,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240408,130305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1002,-52,5,-4.93,767689874,750769,237.63,1059,1064,999,1370,738,1054,1022.50,0.75,0,56532,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1266,-4.75,2.15,12,0.59,-211.00,467.00,2533,20230626,-60.44,868,20240305,15.44,1275,-21.41,20240401,868,15.44,20240305,2775,-63.89,20230626,951,5.36,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240408,120305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1011,-43,5,-4.08,582598504,566335,179.25,1059,1064,1008,1370,738,1054,1028.67,0.75,0,59770,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1277,-4.79,2.16,12,0.45,-211.00,467.00,2533,20230626,-60.09,868,20240305,16.47,1275,-20.71,20240401,868,16.47,20240305,2775,-63.57,20230626,951,6.31,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240408,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1013,-41,5,-3.89,531687721,515946,163.30,1059,1064,1011,1370,738,1054,1030.46,0.75,0,62735,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1280,-4.80,2.17,12,0.41,-211.00,467.00,2533,20230626,-60.01,868,20240305,16.71,1275,-20.55,20240401,868,16.71,20240305,2775,-63.50,20230626,951,6.52,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240408,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1036,-18,5,-1.71,222494251,213796,67.67,1059,1064,1032,1370,738,1054,1040.62,0.75,0,26958,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1309,-4.91,2.22,12,0.17,-211.00,467.00,2533,20230626,-59.10,868,20240305,19.35,1275,-18.75,20240401,868,19.35,20240305,2775,-62.67,20230626,951,8.94,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240408,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1059,5,2,0.47,31511201,29786,9.43,1059,1064,1050,1370,738,1054,1058.06,0.75,0,-801,1089,1071,1062,1044,1035,1067,1040,632,316,500,710,1,1,126337856,1338,-5.02,2.27,12,0.02,-211.00,467.00,2533,20230626,-58.19,868,20240305,22.00,1275,-16.94,20240401,868,22.00,20240305,2775,-61.84,20230626,951,11.36,20240305,0.00,N,018000,500,631 억,,946745,N,N,790,N,00,N
20240405,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1054,-20,5,-1.86,329730278,310769,61.84,1071,1080,1053,1396,752,1074,1061.02,0.77,0,-33316,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1332,-5.00,2.26,12,0.25,-211.00,467.00,2533,20230626,-58.39,868,20240305,21.43,1275,-17.33,20240401,868,21.43,20240305,2775,-62.02,20230626,951,10.83,20240305,0.00,N,018000,500,631 억,,966775,N,N,790,N,00,N
20240405,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1059,-15,5,-1.40,307919336,290145,57.74,1071,1080,1053,1396,752,1074,1061.26,0.77,0,-32856,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1338,-5.02,2.27,12,0.23,-211.00,467.00,2533,20230626,-58.19,868,20240305,22.00,1275,-16.94,20240401,868,22.00,20240305,2775,-61.84,20230626,951,11.36,20240305,0.00,N,018000,500,631 억,,966775,N,N,533,N,00,N
20240405,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1060,-14,5,-1.30,236622410,222685,44.31,1071,1080,1055,1396,752,1074,1062.59,0.77,0,-25440,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1339,-5.02,2.27,12,0.18,-211.00,467.00,2533,20230626,-58.15,868,20240305,22.12,1275,-16.86,20240401,868,22.12,20240305,2775,-61.80,20230626,951,11.46,20240305,0.00,N,018000,500,631 억,,966775,N,N,533,N,00,N
20240405,130302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1060,-14,5,-1.30,213250797,200635,39.93,1071,1080,1055,1396,752,1074,1062.88,0.77,0,-30936,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1339,-5.02,2.27,12,0.16,-211.00,467.00,2533,20230626,-58.15,868,20240305,22.12,1275,-16.86,20240401,868,22.12,20240305,2775,-61.80,20230626,951,11.46,20240305,0.00,N,018000,500,631 억,,966775,N,N,533,N,00,N
20240405,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1057,-17,5,-1.58,199850887,187980,37.41,1071,1080,1055,1396,752,1074,1063.15,0.77,0,-29153,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1335,-5.01,2.26,12,0.15,-211.00,467.00,2533,20230626,-58.27,868,20240305,21.77,1275,-17.10,20240401,868,21.77,20240305,2775,-61.91,20230626,951,11.15,20240305,0.00,N,018000,500,631 억,,966775,N,N,533,N,00,N
20240405,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1063,-11,5,-1.02,154999928,145573,28.97,1071,1080,1055,1396,752,1074,1064.76,0.77,0,-24015,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1343,-5.04,2.28,12,0.12,-211.00,467.00,2533,20230626,-58.03,868,20240305,22.47,1275,-16.63,20240401,868,22.47,20240305,2775,-61.69,20230626,951,11.78,20240305,0.00,N,018000,500,631 억,,966775,N,N,533,N,00,N
20240405,100245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1078,4,2,0.37,100254253,94134,18.73,1071,1080,1055,1396,752,1074,1065.02,0.77,0,3742,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1362,-5.11,2.31,12,0.07,-211.00,467.00,2533,20230626,-57.44,868,20240305,24.19,1275,-15.45,20240401,868,24.19,20240305,2775,-61.15,20230626,951,13.35,20240305,0.00,N,018000,500,631 억,,966775,N,N,533,N,00,N
20240405,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1071,-3,5,-0.28,5562350,5198,1.03,1071,1074,1067,1396,752,1074,1070.09,0.77,0,-2656,1119,1096,1078,1055,1037,1087,1046,632,322,500,730,1,1,126337856,1353,-5.08,2.29,12,0.00,-211.00,467.00,2533,20230626,-57.72,868,20240305,23.39,1275,-16.00,20240401,868,23.39,20240305,2775,-61.41,20230626,951,12.62,20240305,0.00,N,018000,500,631 억,,966775,N,N,533,N,00,N
20240404,160301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,-21,5,-1.92,537564357,498902,99.79,1090,1101,1060,1423,767,1095,1077.46,0.82,0,-88771,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1357,-5.09,2.30,12,0.39,-211.00,467.00,2533,20230626,-57.60,868,20240305,23.73,1275,-15.76,20240401,868,23.73,20240305,2775,-61.30,20230626,951,12.93,20240305,0.00,N,018000,500,631 억,,1033101,N,N,533,N,00,N
20240404,150300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1068,-27,5,-2.47,522032854,484421,96.90,1090,1101,1060,1423,767,1095,1077.61,0.82,0,-86339,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1349,-5.06,2.29,12,0.38,-211.00,467.00,2533,20230626,-57.84,868,20240305,23.04,1275,-16.24,20240401,868,23.04,20240305,2775,-61.51,20230626,951,12.30,20240305,0.00,N,018000,500,631 억,,1033101,N,N,1455,N,00,N
20240404,140300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,-21,5,-1.92,492415725,456798,91.37,1090,1101,1060,1423,767,1095,1077.94,0.82,0,-79867,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1357,-5.09,2.30,12,0.36,-211.00,467.00,2533,20230626,-57.60,868,20240305,23.73,1275,-15.76,20240401,868,23.73,20240305,2775,-61.30,20230626,951,12.93,20240305,0.00,N,018000,500,631 억,,1033101,N,N,1455,N,00,N
20240404,130259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1069,-26,5,-2.37,459321663,425884,85.19,1090,1101,1060,1423,767,1095,1078.48,0.82,0,-87662,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1351,-5.07,2.29,12,0.34,-211.00,467.00,2533,20230626,-57.80,868,20240305,23.16,1275,-16.16,20240401,868,23.16,20240305,2775,-61.48,20230626,951,12.41,20240305,0.00,N,018000,500,631 억,,1033101,N,N,1455,N,00,N
20240404,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1068,-27,5,-2.47,404034718,374099,74.83,1090,1101,1068,1423,767,1095,1079.98,0.82,0,-79454,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1349,-5.06,2.29,12,0.30,-211.00,467.00,2533,20230626,-57.84,868,20240305,23.04,1275,-16.24,20240401,868,23.04,20240305,2775,-61.51,20230626,951,12.30,20240305,0.00,N,018000,500,631 억,,1033101,N,N,1455,N,00,N
20240404,110300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1069,-26,5,-2.37,328796945,304038,60.82,1090,1101,1068,1423,767,1095,1081.39,0.82,0,-78351,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1351,-5.07,2.29,12,0.24,-211.00,467.00,2533,20230626,-57.80,868,20240305,23.16,1275,-16.16,20240401,868,23.16,20240305,2775,-61.48,20230626,951,12.41,20240305,0.00,N,018000,500,631 억,,1033101,N,N,1455,N,00,N
20240404,100258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1082,-13,5,-1.19,203507197,187442,37.49,1090,1101,1070,1423,767,1095,1085.66,0.82,0,-16131,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1367,-5.13,2.32,12,0.15,-211.00,467.00,2533,20230626,-57.28,868,20240305,24.65,1275,-15.14,20240401,868,24.65,20240305,2775,-61.01,20230626,951,13.77,20240305,0.00,N,018000,500,631 억,,1033101,N,N,1455,N,00,N
20240404,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1091,-4,5,-0.37,10722492,9833,1.97,1090,1095,1087,1423,767,1095,1089.98,0.82,0,-68,1149,1121,1092,1064,1035,1107,1050,632,328,500,740,1,1,126337856,1378,-5.17,2.34,12,0.01,-211.00,467.00,2533,20230626,-56.93,868,20240305,25.69,1275,-14.43,20240401,868,25.69,20240305,2775,-60.68,20230626,951,14.72,20240305,0.00,N,018000,500,631 억,,1033101,N,N,1455,N,00,N
20240403,160301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1095,-20,5,-1.79,542723930,498157,30.63,1110,1120,1063,1449,781,1115,1089.45,0.77,0,46215,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1383,-5.19,2.34,12,0.39,-211.00,467.00,2533,20230626,-56.77,868,20240305,26.15,1275,-14.12,20240401,868,26.15,20240305,2775,-60.54,20230626,951,15.14,20240305,0.00,N,018000,500,631 억,,972149,N,N,1455,N,00,N
20240403,150259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1094,-21,5,-1.88,523257474,480407,29.54,1110,1120,1063,1449,781,1115,1089.18,0.77,0,42350,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1382,-5.18,2.34,12,0.38,-211.00,467.00,2533,20230626,-56.81,868,20240305,26.04,1275,-14.20,20240401,868,26.04,20240305,2775,-60.58,20230626,951,15.04,20240305,0.00,N,018000,500,631 억,,972149,N,N,0,N,00,N
20240403,140258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1093,-22,5,-1.97,480891358,441608,27.15,1110,1120,1063,1449,781,1115,1088.94,0.77,0,47024,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1381,-5.18,2.34,12,0.35,-211.00,467.00,2533,20230626,-56.85,868,20240305,25.92,1275,-14.27,20240401,868,25.92,20240305,2775,-60.61,20230626,951,14.93,20240305,0.00,N,018000,500,631 억,,972149,N,N,0,N,00,N
20240403,130257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1098,-17,5,-1.52,419321954,385228,23.69,1110,1120,1063,1449,781,1115,1088.49,0.77,0,67362,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1387,-5.20,2.35,12,0.30,-211.00,467.00,2533,20230626,-56.65,868,20240305,26.50,1275,-13.88,20240401,868,26.50,20240305,2775,-60.43,20230626,951,15.46,20240305,0.00,N,018000,500,631 억,,972149,N,N,0,N,00,N
20240403,120259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1098,-17,5,-1.52,395621794,363552,22.35,1110,1120,1063,1449,781,1115,1088.19,0.77,0,69964,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1387,-5.20,2.35,12,0.29,-211.00,467.00,2533,20230626,-56.65,868,20240305,26.50,1275,-13.88,20240401,868,26.50,20240305,2775,-60.43,20230626,951,15.46,20240305,0.00,N,018000,500,631 억,,972149,N,N,0,N,00,N
20240403,110258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1093,-22,5,-1.97,365747463,336256,20.68,1110,1120,1063,1449,781,1115,1087.69,0.77,0,68375,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1381,-5.18,2.34,12,0.27,-211.00,467.00,2533,20230626,-56.85,868,20240305,25.92,1275,-14.27,20240401,868,25.92,20240305,2775,-60.61,20230626,951,14.93,20240305,0.00,N,018000,500,631 억,,972149,N,N,0,N,00,N
20240403,100259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1100,-15,5,-1.35,330188872,303752,18.68,1110,1120,1063,1449,781,1115,1087.01,0.77,0,62979,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1390,-5.21,2.36,12,0.24,-211.00,467.00,2533,20230626,-56.57,868,20240305,26.73,1275,-13.73,20240401,868,26.73,20240305,2775,-60.36,20230626,951,15.67,20240305,0.00,N,018000,500,631 억,,972149,N,N,0,N,00,N
20240403,090259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1095,-20,5,-1.79,71784738,64969,3.99,1110,1120,1089,1449,781,1115,1104.87,0.77,0,-1389,1272,1193,1154,1075,1036,1174,1056,632,334,500,750,1,1,126337856,1383,-5.19,2.34,12,0.05,-211.00,467.00,2533,20230626,-56.77,868,20240305,26.15,1275,-14.12,20240401,868,26.15,20240305,2775,-60.54,20230626,951,15.14,20240305,0.00,N,018000,500,631 억,,972149,N,N,0,N,00,N
20240402,160252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1115,-118,5,-9.57,1881034045,1618749,22.75,1233,1233,1115,1602,864,1233,1162.11,1.18,0,-601269,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1409,-5.28,2.39,12,1.28,-211.00,467.00,2533,20230626,-55.98,868,20240305,28.46,1275,-12.55,20240401,868,28.46,20240305,2775,-59.82,20230626,951,17.25,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240402,150258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1137,-96,5,-7.79,1709266302,1465996,20.61,1233,1233,1133,1602,864,1233,1165.92,1.18,0,-530173,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1436,-5.39,2.43,12,1.16,-211.00,467.00,2533,20230626,-55.11,868,20240305,30.99,1275,-10.82,20240401,868,30.99,20240305,2775,-59.03,20230626,951,19.56,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240402,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1135,-98,5,-7.95,1639665911,1404711,19.75,1233,1233,1133,1602,864,1233,1167.24,1.18,0,-500152,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1434,-5.38,2.43,12,1.11,-211.00,467.00,2533,20230626,-55.19,868,20240305,30.76,1275,-10.98,20240401,868,30.76,20240305,2775,-59.10,20230626,951,19.35,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240402,130255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1148,-85,5,-6.89,1484726530,1269002,17.84,1233,1233,1133,1602,864,1233,1169.97,1.18,0,-444220,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1450,-5.44,2.46,12,1.00,-211.00,467.00,2533,20230626,-54.68,868,20240305,32.26,1275,-9.96,20240401,868,32.26,20240305,2775,-58.63,20230626,951,20.72,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240402,120254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1138,-95,5,-7.70,1334222631,1137046,15.98,1233,1233,1138,1602,864,1233,1173.38,1.18,0,-451638,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1438,-5.39,2.44,12,0.90,-211.00,467.00,2533,20230626,-55.07,868,20240305,31.11,1275,-10.75,20240401,868,31.11,20240305,2775,-58.99,20230626,951,19.66,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240402,110256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1167,-66,5,-5.35,1108789624,941307,13.23,1233,1233,1152,1602,864,1233,1177.89,1.18,0,-306334,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1474,-5.53,2.50,12,0.75,-211.00,467.00,2533,20230626,-53.93,868,20240305,34.45,1275,-8.47,20240401,868,34.45,20240305,2775,-57.95,20230626,951,22.71,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240402,100255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1170,-63,5,-5.11,841939687,711511,10.00,1233,1233,1160,1602,864,1233,1183.27,1.18,0,-251514,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1478,-5.55,2.51,12,0.56,-211.00,467.00,2533,20230626,-53.81,868,20240305,34.79,1275,-8.24,20240401,868,34.79,20240305,2775,-57.84,20230626,951,23.03,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240402,090254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1191,-42,5,-3.41,219594276,181567,2.55,1233,1233,1190,1602,864,1233,1209.37,1.18,0,-58340,1351,1292,1216,1157,1081,1321,1186,632,369,500,830,1,1,126337856,1505,-5.64,2.55,12,0.14,-211.00,467.00,2533,20230626,-52.98,868,20240305,37.21,1275,-6.59,20240401,868,37.21,20240305,2775,-57.08,20230626,951,25.24,20240305,0.00,N,018000,500,631 억,,1492618,N,N,6628,N,00,N
20240401,160254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1233,135,2,12.30,8673390037,7094241,1529.51,1160,1275,1140,1427,769,1098,1222.59,0.79,0,632485,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1558,-5.84,2.64,12,5.62,-211.00,467.00,2533,20230626,-51.32,868,20240305,42.05,1275,-3.29,20240401,868,42.05,20240305,2775,-55.57,20230626,951,29.65,20240305,0.00,N,018000,500,631 억,,999244,N,N,6628,N,00,N
20240401,150254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1212,114,2,10.38,8420617173,6887448,1484.92,1160,1275,1140,1427,769,1098,1222.60,0.79,0,619818,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1531,-5.74,2.60,12,5.45,-211.00,467.00,2533,20230626,-52.15,868,20240305,39.63,1275,-4.94,20240401,868,39.63,20240305,2775,-56.32,20230626,951,27.44,20240305,0.00,N,018000,500,631 억,,999244,N,N,0,N,00,N
20240401,140253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1195,97,2,8.83,8172691856,6681166,1440.45,1160,1275,1140,1427,769,1098,1223.24,0.79,0,596580,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1510,-5.66,2.56,12,5.29,-211.00,467.00,2533,20230626,-52.82,868,20240305,37.67,1275,-6.27,20240401,868,37.67,20240305,2775,-56.94,20230626,951,25.66,20240305,0.00,N,018000,500,631 억,,999244,N,N,0,N,00,N
20240401,130254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1222,124,2,11.29,7764486413,6343896,1367.73,1160,1275,1140,1427,769,1098,1223.93,0.79,0,554666,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1544,-5.79,2.62,12,5.02,-211.00,467.00,2533,20230626,-51.76,868,20240305,40.78,1275,-4.16,20240401,868,40.78,20240305,2775,-55.96,20230626,951,28.50,20240305,0.00,N,018000,500,631 억,,999244,N,N,0,N,00,N
20240401,120256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1244,146,2,13.30,6946787110,5680044,1224.61,1160,1275,1140,1427,769,1098,1223.02,0.79,0,460042,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1572,-5.90,2.66,12,4.50,-211.00,467.00,2533,20230626,-50.89,868,20240305,43.32,1275,-2.43,20240401,868,43.32,20240305,2775,-55.17,20230626,951,30.81,20240305,0.00,N,018000,500,631 억,,999244,N,N,0,N,00,N
20240401,110255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1186,88,2,8.01,3801437869,3164352,682.23,1160,1275,1140,1427,769,1098,1201.33,0.79,0,149997,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1498,-5.62,2.54,12,2.50,-211.00,467.00,2533,20230626,-53.18,868,20240305,36.64,1275,-6.98,20240401,868,36.64,20240305,2775,-57.26,20230626,951,24.71,20240305,0.00,N,018000,500,631 억,,999244,N,N,0,N,00,N
20240401,100252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1204,106,2,9.65,3352705724,2792086,601.97,1160,1275,1140,1427,769,1098,1200.79,0.79,0,100312,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1521,-5.71,2.58,12,2.21,-211.00,467.00,2533,20230626,-52.47,868,20240305,38.71,1275,-5.57,20240401,868,38.71,20240305,2775,-56.61,20230626,951,26.60,20240305,0.00,N,018000,500,631 억,,999244,N,N,0,N,00,N
20240401,090252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1275,177,2,16.12,663445473,542594,116.98,1160,1275,1160,1427,769,1098,1222.73,0.79,0,20468,1136,1116,1101,1081,1066,1109,1074,632,329,500,740,1,1,126337856,1611,-6.04,2.73,12,0.43,-211.00,467.00,2533,20230626,-49.66,868,20240305,46.89,1275,0.00,20240401,868,46.89,20240305,2775,-54.05,20230626,951,34.07,20240305,0.00,N,018000,500,631 억,,999244,Y,N,0,N,00,N