KissMeData/018000/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	714	26	2	3.78	359507686	507634	112.93	686	728	686	894	482	688	708.20	0.77	81082	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1202	-3.64	1.64	12	0.30	-196.00	435.00	2533	20230626	-71.81	675	20240627	5.78	1275	-44.00	20240401	675	5.78	20240627	2415	-70.43	20230628	675	5.78	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
3	20240628	150339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	715	27	2	3.92	332461405	469596	104.47	686	728	686	894	482	688	707.97	0.77	75284	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1204	-3.65	1.64	12	0.28	-196.00	435.00	2533	20230626	-71.77	675	20240627	5.93	1275	-43.92	20240401	675	5.93	20240627	2415	-70.39	20230628	675	5.93	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
4	20240628	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	709	21	2	3.05	285648389	403869	89.84	686	728	686	894	482	688	707.28	0.77	72064	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1194	-3.62	1.63	12	0.24	-196.00	435.00	2533	20230626	-72.01	675	20240627	5.04	1275	-44.39	20240401	675	5.04	20240627	2415	-70.64	20230628	675	5.04	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
5	20240628	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	707	19	2	2.76	259692078	367190	81.68	686	728	686	894	482	688	707.24	0.77	65408	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1191	-3.61	1.63	12	0.22	-196.00	435.00	2533	20230626	-72.09	675	20240627	4.74	1275	-44.55	20240401	675	4.74	20240627	2415	-70.72	20230628	675	4.74	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
6	20240628	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	708	20	2	2.91	241784050	341896	76.06	686	728	686	894	482	688	707.19	0.77	65326	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1192	-3.61	1.63	12	0.20	-196.00	435.00	2533	20230626	-72.05	675	20240627	4.89	1275	-44.47	20240401	675	4.89	20240627	2415	-70.68	20230628	675	4.89	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
7	20240628	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	711	23	2	3.34	210018047	297097	66.09	686	728	686	894	482	688	706.90	0.77	43281	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1197	-3.63	1.63	12	0.18	-196.00	435.00	2533	20230626	-71.93	675	20240627	5.33	1275	-44.24	20240401	675	5.33	20240627	2415	-70.56	20230628	675	5.33	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
8	20240628	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	717	29	2	4.22	154073680	218413	48.59	686	728	686	894	482	688	705.42	0.77	17091	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1207	-3.66	1.65	12	0.13	-196.00	435.00	2533	20230626	-71.69	675	20240627	6.22	1275	-43.76	20240401	675	6.22	20240627	2415	-70.31	20230628	675	6.22	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
9	20240628	090332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	689	1	2	0.15	825875	1201	0.27	686	689	686	894	482	688	687.66	0.77	-15	712	699	687	674	662	706	681	842	206	500	460	1	1	168391459	1160	-3.52	1.58	12	0.00	-196.00	435.00	2533	20230626	-72.80	675	20240627	2.07	1275	-45.96	20240401	675	2.07	20240627	2415	-71.47	20230628	675	2.07	20240627	N	018000	500	841 억	1292805	N	N	13	N	N
10	20240627	160327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	688	-1	5	-0.15	305652662	446273	39.17	685	700	675	895	483	689	684.90	0.76	20623	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1159	-3.51	1.58	12	0.27	-196.00	435.00	2533	20230626	-72.84	675	20240627	1.93	1275	-46.04	20240401	675	1.93	20240627	2540	-72.91	20230627	675	1.93	20240627	N	018000	500	841 억	1272121	N	N	13	N	N
11	20240627	150334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	682	-7	5	-1.02	285142901	416353	36.54	685	700	675	895	483	689	684.86	0.76	19321	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1148	-3.48	1.57	12	0.25	-196.00	435.00	2533	20230626	-73.08	675	20240627	1.04	1275	-46.51	20240401	675	1.04	20240627	2540	-73.15	20230627	675	1.04	20240627	N	018000	500	841 억	1272121	N	N	20	N	N
12	20240627	140331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	684	-5	5	-0.73	250819369	365972	32.12	685	700	675	895	483	689	685.35	0.76	7891	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1152	-3.49	1.57	12	0.22	-196.00	435.00	2533	20230626	-73.00	675	20240627	1.33	1275	-46.35	20240401	675	1.33	20240627	2540	-73.07	20230627	675	1.33	20240627	N	018000	500	841 억	1272121	N	N	20	N	N
13	20240627	130331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	681	-8	5	-1.16	233456859	340560	29.89	685	700	675	895	483	689	685.51	0.76	6369	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1147	-3.47	1.57	12	0.20	-196.00	435.00	2533	20230626	-73.11	675	20240627	0.89	1275	-46.59	20240401	675	0.89	20240627	2540	-73.19	20230627	675	0.89	20240627	N	018000	500	841 억	1272121	N	N	20	N	N
14	20240627	120333	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	684	-5	5	-0.73	196365185	286133	25.11	685	700	675	895	483	689	686.27	0.76	10623	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1152	-3.49	1.57	12	0.17	-196.00	435.00	2533	20230626	-73.00	675	20240627	1.33	1275	-46.35	20240401	675	1.33	20240627	2540	-73.07	20230627	675	1.33	20240627	N	018000	500	841 억	1272121	N	N	20	N	N
15	20240627	110332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	684	-5	5	-0.73	177918831	259192	22.75	685	700	675	895	483	689	686.44	0.76	4277	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1152	-3.49	1.57	12	0.15	-196.00	435.00	2533	20230626	-73.00	675	20240627	1.33	1275	-46.35	20240401	675	1.33	20240627	2540	-73.07	20230627	675	1.33	20240627	N	018000	500	841 억	1272121	N	N	20	N	N
16	20240627	100331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	700	11	2	1.60	133707824	194932	17.11	685	700	675	895	483	689	685.92	0.76	15841	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1179	-3.57	1.61	12	0.12	-196.00	435.00	2533	20230626	-72.36	675	20240627	3.70	1275	-45.10	20240401	675	3.70	20240627	2540	-72.44	20230627	675	3.70	20240627	N	018000	500	841 억	1272121	N	N	20	N	N
17	20240627	090331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	678	-11	5	-1.60	22725630	33350	2.93	685	689	676	895	483	689	681.43	0.76	-6048	737	712	696	671	655	705	664	842	206	500	460	1	1	168391459	1142	-3.46	1.56	12	0.02	-196.00	435.00	2533	20230626	-73.23	676	20240627	0.30	1275	-46.82	20240401	676	0.30	20240627	2540	-73.31	20230627	676	0.30	20240627	N	018000	500	841 억	1272121	N	N	20	N	N
18	20240626	160331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	689	-30	5	-4.17	791070036	1134772	115.45	721	721	680	934	504	719	697.12	0.84	-150437	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1160	-3.52	1.58	12	0.67	-196.00	435.00	2533	20230626	-72.80	680	20240626	1.32	1275	-45.96	20240401	680	1.32	20240626	2775	-75.17	20230626	680	1.32	20240626	N	018000	500	841 억	1422530	N	N	20	N	N
19	20240626	150331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	688	-31	5	-4.31	738141393	1057869	107.62	721	721	680	934	504	719	697.76	0.84	-145942	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1159	-3.51	1.58	12	0.63	-196.00	435.00	2533	20230626	-72.84	680	20240626	1.18	1275	-46.04	20240401	680	1.18	20240626	2775	-75.21	20230626	680	1.18	20240626	N	018000	500	841 억	1422530	N	N	31	N	N
20	20240626	140331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	689	-30	5	-4.17	637082128	910579	92.64	721	721	688	934	504	719	699.64	0.84	-144967	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1160	-3.52	1.58	12	0.54	-196.00	435.00	2533	20230626	-72.80	688	20240626	0.15	1275	-45.96	20240401	688	0.15	20240626	2775	-75.17	20230626	688	0.15	20240626	N	018000	500	841 억	1422530	N	N	31	N	N
21	20240626	130332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	694	-25	5	-3.48	556109994	793328	80.71	721	721	688	934	504	719	700.98	0.84	-101315	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1169	-3.54	1.60	12	0.47	-196.00	435.00	2533	20230626	-72.60	688	20240626	0.87	1275	-45.57	20240401	688	0.87	20240626	2775	-74.99	20230626	688	0.87	20240626	N	018000	500	841 억	1422530	N	N	31	N	N
22	20240626	120331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	698	-21	5	-2.92	411511270	584648	59.48	721	721	695	934	504	719	703.86	0.84	-61036	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1175	-3.56	1.60	12	0.35	-196.00	435.00	2533	20230626	-72.44	695	20240626	0.43	1275	-45.25	20240401	695	0.43	20240626	2775	-74.85	20230626	695	0.43	20240626	N	018000	500	841 억	1422530	N	N	31	N	N
23	20240626	110331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	703	-16	5	-2.23	284441058	402730	40.97	721	721	700	934	504	719	706.28	0.84	-16592	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1184	-3.59	1.62	12	0.24	-196.00	435.00	2533	20230626	-72.25	700	20240626	0.43	1275	-44.86	20240401	700	0.43	20240626	2775	-74.67	20230626	700	0.43	20240626	N	018000	500	841 억	1422530	N	N	31	N	N
24	20240626	100331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	708	-11	5	-1.53	233459290	330227	33.60	721	721	700	934	504	719	706.96	0.84	-5044	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1192	-3.61	1.63	12	0.20	-196.00	435.00	2533	20230626	-72.05	700	20240626	1.14	1275	-44.47	20240401	700	1.14	20240626	2775	-74.49	20230626	700	1.14	20240626	N	018000	500	841 억	1422530	N	N	31	N	N
25	20240626	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	718	-1	5	-0.14	1673528	2328	0.24	721	721	718	934	504	719	718.86	0.84	-48	753	735	726	708	699	731	704	842	215	500	480	1	1	168391459	1209	-3.66	1.65	12	0.00	-196.00	435.00	2533	20230626	-71.65	717	20240625	0.14	1275	-43.69	20240401	717	0.14	20240625	2775	-74.13	20230626	717	0.14	20240625	N	018000	500	841 억	1422530	N	N	31	N	N
26	20240625	160329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	719	-20	5	-2.71	709992350	981853	348.11	739	744	717	960	518	739	723.12	0.86	-24420	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1211	-3.67	1.65	12	0.58	-196.00	435.00	2533	20230626	-71.61	717	20240625	0.28	1275	-43.61	20240401	717	0.28	20240625	2775	-74.09	20230626	717	0.28	20240625	N	018000	500	841 억	1446262	N	N	31	N	N
27	20240625	150331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	719	-20	5	-2.71	684165612	945993	335.39	739	744	717	960	518	739	723.22	0.86	-1944	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1211	-3.67	1.65	12	0.56	-196.00	435.00	2533	20230626	-71.61	717	20240625	0.28	1275	-43.61	20240401	717	0.28	20240625	2775	-74.09	20230626	717	0.28	20240625	N	018000	500	841 억	1446262	N	N	0	N	N
28	20240625	140331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	720	-19	5	-2.57	663774344	917634	325.34	739	744	717	960	518	739	723.35	0.86	-1780	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1212	-3.67	1.66	12	0.54	-196.00	435.00	2533	20230626	-71.58	717	20240625	0.42	1275	-43.53	20240401	717	0.42	20240625	2775	-74.05	20230626	717	0.42	20240625	N	018000	500	841 억	1446262	N	N	0	N	N
29	20240625	130330	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	721	-18	5	-2.44	599336227	828026	293.57	739	744	718	960	518	739	723.81	0.86	4542	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1214	-3.68	1.66	12	0.49	-196.00	435.00	2533	20230626	-71.54	718	20240625	0.42	1275	-43.45	20240401	718	0.42	20240625	2775	-74.02	20230626	718	0.42	20240625	N	018000	500	841 억	1446262	N	N	0	N	N
30	20240625	120332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	722	-17	5	-2.30	573732634	792506	280.97	739	744	718	960	518	739	723.95	0.86	19296	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1216	-3.68	1.66	12	0.47	-196.00	435.00	2533	20230626	-71.50	718	20240625	0.56	1275	-43.37	20240401	718	0.56	20240625	2775	-73.98	20230626	718	0.56	20240625	N	018000	500	841 억	1446262	N	N	0	N	N
31	20240625	110334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	722	-17	5	-2.30	491617431	678447	240.54	739	744	719	960	518	739	724.62	0.86	74722	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1216	-3.68	1.66	12	0.40	-196.00	435.00	2533	20230626	-71.50	719	20240625	0.42	1275	-43.37	20240401	719	0.42	20240625	2775	-73.98	20230626	719	0.42	20240625	N	018000	500	841 억	1446262	N	N	0	N	N
32	20240625	100330	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	727	-12	5	-1.62	270242073	372312	132.00	739	744	719	960	518	739	725.85	0.86	111614	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1224	-3.71	1.67	12	0.22	-196.00	435.00	2533	20230626	-71.30	719	20240625	1.11	1275	-42.98	20240401	719	1.11	20240625	2775	-73.80	20230626	719	1.11	20240625	N	018000	500	841 억	1446262	N	N	0	N	N
33	20240625	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	5	2	0.68	706586	954	0.34	739	744	739	960	518	739	740.69	0.86	0	759	748	742	731	725	746	729	842	221	500	500	1	1	168391459	1253	-3.80	1.71	12	0.00	-196.00	435.00	2533	20230626	-70.63	729	20240619	2.06	1275	-41.65	20240401	729	2.06	20240619	2775	-73.19	20230626	729	2.06	20240619	N	018000	500	841 억	1446262	N	N	0	N	N
34	20240624	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	739	-6	5	-0.81	209017152	282029	121.69	742	753	736	968	522	745	741.12	0.89	-59576	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1244	-3.77	1.70	12	0.17	-196.00	435.00	2533	20230626	-70.83	729	20240619	1.37	1275	-42.04	20240401	729	1.37	20240619	2775	-73.37	20230626	729	1.37	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
35	20240624	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	741	-4	5	-0.54	198248039	267481	115.41	742	753	736	968	522	745	741.17	0.89	-59856	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1248	-3.78	1.70	12	0.16	-196.00	435.00	2533	20230626	-70.75	729	20240619	1.65	1275	-41.88	20240401	729	1.65	20240619	2775	-73.30	20230626	729	1.65	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
36	20240624	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	743	-2	5	-0.27	154087903	207687	89.61	742	753	736	968	522	745	741.92	0.89	-59921	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1251	-3.79	1.71	12	0.12	-196.00	435.00	2533	20230626	-70.67	729	20240619	1.92	1275	-41.73	20240401	729	1.92	20240619	2775	-73.23	20230626	729	1.92	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
37	20240624	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	741	-4	5	-0.54	138472112	186668	80.54	742	753	736	968	522	745	741.81	0.89	-57629	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1248	-3.78	1.70	12	0.11	-196.00	435.00	2533	20230626	-70.75	729	20240619	1.65	1275	-41.88	20240401	729	1.65	20240619	2775	-73.30	20230626	729	1.65	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
38	20240624	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	737	-8	5	-1.07	120137282	161835	69.83	742	753	736	968	522	745	742.34	0.89	-58580	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1241	-3.76	1.69	12	0.10	-196.00	435.00	2533	20230626	-70.90	729	20240619	1.10	1275	-42.20	20240401	729	1.10	20240619	2775	-73.44	20230626	729	1.10	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
39	20240624	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	740	-5	5	-0.67	95644328	128603	55.49	742	753	738	968	522	745	743.72	0.89	-39861	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1246	-3.78	1.70	12	0.08	-196.00	435.00	2533	20230626	-70.79	729	20240619	1.51	1275	-41.96	20240401	729	1.51	20240619	2775	-73.33	20230626	729	1.51	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
40	20240624	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	-1	5	-0.13	47474028	63637	27.46	742	753	741	968	522	745	746.01	0.89	-10833	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1253	-3.80	1.71	12	0.04	-196.00	435.00	2533	20230626	-70.63	729	20240619	2.06	1275	-41.65	20240401	729	2.06	20240619	2775	-73.19	20230626	729	2.06	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
41	20240624	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	5	2	0.67	4101552	5474	2.36	742	753	742	968	522	745	749.28	0.89	-563	751	747	742	738	733	750	741	842	223	500	500	1	1	168391459	1263	-3.83	1.72	12	0.00	-196.00	435.00	2533	20230626	-70.39	729	20240619	2.88	1275	-41.18	20240401	729	2.88	20240619	2775	-72.97	20230626	729	2.88	20240619	N	018000	500	841 억	1505049	N	N	84	N	N
42	20240621	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	745	6	2	0.81	156062050	210663	74.04	737	746	737	960	518	739	740.81	0.88	20634	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1255	-3.80	1.71	12	0.13	-196.00	435.00	2533	20230626	-70.59	729	20240619	2.19	1275	-41.57	20240401	729	2.19	20240619	2775	-73.15	20230626	729	2.19	20240619	N	018000	500	841 억	1485212	N	N	84	N	N
43	20240621	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	743	4	2	0.54	135069256	182421	64.12	737	746	737	960	518	739	740.43	0.88	14530	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1251	-3.79	1.71	12	0.11	-196.00	435.00	2533	20230626	-70.67	729	20240619	1.92	1275	-41.73	20240401	729	1.92	20240619	2775	-73.23	20230626	729	1.92	20240619	N	018000	500	841 억	1485212	N	N	7	N	N
44	20240621	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	740	1	2	0.14	129943875	175507	61.69	737	746	737	960	518	739	740.39	0.88	14966	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1246	-3.78	1.70	12	0.10	-196.00	435.00	2533	20230626	-70.79	729	20240619	1.51	1275	-41.96	20240401	729	1.51	20240619	2775	-73.33	20230626	729	1.51	20240619	N	018000	500	841 억	1485212	N	N	7	N	N
45	20240621	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	742	3	2	0.41	109721483	148201	52.09	737	746	737	960	518	739	740.36	0.88	13682	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1249	-3.79	1.71	12	0.09	-196.00	435.00	2533	20230626	-70.71	729	20240619	1.78	1275	-41.80	20240401	729	1.78	20240619	2775	-73.26	20230626	729	1.78	20240619	N	018000	500	841 억	1485212	N	N	7	N	N
46	20240621	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	5	2	0.68	97939908	132327	46.51	737	746	737	960	518	739	740.14	0.88	14624	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1253	-3.80	1.71	12	0.08	-196.00	435.00	2533	20230626	-70.63	729	20240619	2.06	1275	-41.65	20240401	729	2.06	20240619	2775	-73.19	20230626	729	2.06	20240619	N	018000	500	841 억	1485212	N	N	7	N	N
47	20240621	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	741	2	2	0.27	78880219	106655	37.49	737	746	737	960	518	739	739.58	0.88	15761	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1248	-3.78	1.70	12	0.06	-196.00	435.00	2533	20230626	-70.75	729	20240619	1.65	1275	-41.88	20240401	729	1.65	20240619	2775	-73.30	20230626	729	1.65	20240619	N	018000	500	841 억	1485212	N	N	7	N	N
48	20240621	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	5	2	0.68	52502826	71069	24.98	737	744	737	960	518	739	738.76	0.88	13971	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1253	-3.80	1.71	12	0.04	-196.00	435.00	2533	20230626	-70.63	729	20240619	2.06	1275	-41.65	20240401	729	2.06	20240619	2775	-73.19	20230626	729	2.06	20240619	N	018000	500	841 억	1485212	N	N	7	N	N
49	20240621	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	738	-1	5	-0.14	2453379	3326	1.17	737	739	737	960	518	739	737.64	0.88	-197	751	744	738	731	725	745	732	842	221	500	500	1	1	168391459	1243	-3.77	1.70	12	0.00	-196.00	435.00	2533	20230626	-70.86	729	20240619	1.23	1275	-42.12	20240401	729	1.23	20240619	2775	-73.41	20230626	729	1.23	20240619	N	018000	500	841 억	1485212	N	N	7	N	N
50	20240620	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	739	3	2	0.41	208451734	282995	23.36	739	745	732	956	516	736	736.59	0.89	-13093	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1244	-3.77	1.70	12	0.17	-196.00	435.00	2533	20230626	-70.83	729	20240619	1.37	1275	-42.04	20240401	729	1.37	20240619	2775	-73.37	20230626	729	1.37	20240619	N	018000	500	841 억	1498279	N	N	7	N	N
51	20240620	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	739	3	2	0.41	197668594	268407	22.15	739	745	732	956	516	736	736.45	0.89	-13114	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1244	-3.77	1.70	12	0.16	-196.00	435.00	2533	20230626	-70.83	729	20240619	1.37	1275	-42.04	20240401	729	1.37	20240619	2775	-73.37	20230626	729	1.37	20240619	N	018000	500	841 억	1498279	N	N	8	N	N
52	20240620	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	737	1	2	0.14	165883737	225412	18.60	739	745	732	956	516	736	735.91	0.89	-12512	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1241	-3.76	1.69	12	0.13	-196.00	435.00	2533	20230626	-70.90	729	20240619	1.10	1275	-42.20	20240401	729	1.10	20240619	2775	-73.44	20230626	729	1.10	20240619	N	018000	500	841 억	1498279	N	N	8	N	N
53	20240620	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	736	0	3	0.00	144502053	196326	16.20	739	745	732	956	516	736	736.03	0.89	-11000	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1239	-3.76	1.69	12	0.12	-196.00	435.00	2533	20230626	-70.94	729	20240619	0.96	1275	-42.27	20240401	729	0.96	20240619	2775	-73.48	20230626	729	0.96	20240619	N	018000	500	841 억	1498279	N	N	8	N	N
54	20240620	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	735	-1	5	-0.14	127343554	172978	14.28	739	745	732	956	516	736	736.18	0.89	-10188	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1238	-3.75	1.69	12	0.10	-196.00	435.00	2533	20230626	-70.98	729	20240619	0.82	1275	-42.35	20240401	729	0.82	20240619	2775	-73.51	20230626	729	0.82	20240619	N	018000	500	841 억	1498279	N	N	8	N	N
55	20240620	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	733	-3	5	-0.41	118708563	161212	13.31	739	745	732	956	516	736	736.35	0.89	-10188	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1234	-3.74	1.69	12	0.10	-196.00	435.00	2533	20230626	-71.06	729	20240619	0.55	1275	-42.51	20240401	729	0.55	20240619	2775	-73.59	20230626	729	0.55	20240619	N	018000	500	841 억	1498279	N	N	8	N	N
56	20240620	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	737	1	2	0.14	52201046	70735	5.84	739	745	735	956	516	736	737.98	0.89	-13952	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1241	-3.76	1.69	12	0.04	-196.00	435.00	2533	20230626	-70.90	729	20240619	1.10	1275	-42.20	20240401	729	1.10	20240619	2775	-73.44	20230626	729	1.10	20240619	N	018000	500	841 억	1498279	N	N	8	N	N
57	20240620	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	745	9	2	1.22	14296528	19336	1.60	739	745	739	956	516	736	739.37	0.89	1529	787	761	745	719	703	753	711	842	220	500	500	1	1	168391459	1255	-3.80	1.71	12	0.01	-196.00	435.00	2533	20230626	-70.59	729	20240619	2.19	1275	-41.57	20240401	729	2.19	20240619	2775	-73.15	20230626	729	2.19	20240619	N	018000	500	841 억	1498279	N	N	8	N	N
58	20240619	160319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	736	-34	5	-4.42	905302857	1208459	181.50	770	771	729	1001	539	770	749.15	1.04	-255992	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1239	-3.76	1.69	12	0.72	-196.00	435.00	2533	20230626	-70.94	729	20240619	0.96	1275	-42.27	20240401	729	0.96	20240619	2775	-73.48	20230626	729	0.96	20240619	N	018000	500	841 억	1753700	N	N	8	N	N
59	20240619	150318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	738	-32	5	-4.16	850096085	1133241	170.21	770	771	729	1001	539	770	750.15	1.04	-258434	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1243	-3.77	1.70	12	0.67	-196.00	435.00	2533	20230626	-70.86	729	20240619	1.23	1275	-42.12	20240401	729	1.23	20240619	2775	-73.41	20230626	729	1.23	20240619	N	018000	500	841 억	1753700	N	N	3	N	N
60	20240619	140321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	745	-25	5	-3.25	605810264	801879	120.44	770	771	743	1001	539	770	755.49	1.04	-221830	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1255	-3.80	1.71	12	0.48	-196.00	435.00	2533	20230626	-70.59	743	20240619	0.27	1275	-41.57	20240401	743	0.27	20240619	2775	-73.15	20230626	743	0.27	20240619	N	018000	500	841 억	1753700	N	N	3	N	N
61	20240619	130319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	750	-20	5	-2.60	457921630	603612	90.66	770	771	747	1001	539	770	758.63	1.04	-202709	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1263	-3.83	1.72	12	0.36	-196.00	435.00	2533	20230626	-70.39	747	20240619	0.40	1275	-41.18	20240401	747	0.40	20240619	2775	-72.97	20230626	747	0.40	20240619	N	018000	500	841 억	1753700	N	N	3	N	N
62	20240619	120318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	748	-22	5	-2.86	401871471	528769	79.42	770	771	748	1001	539	770	760.01	1.04	-190629	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1260	-3.82	1.72	12	0.31	-196.00	435.00	2533	20230626	-70.47	748	20240619	0.00	1275	-41.33	20240401	748	0.00	20240619	2775	-73.05	20230626	748	0.00	20240619	N	018000	500	841 억	1753700	N	N	3	N	N
63	20240619	110320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	758	-12	5	-1.56	267141832	350091	52.58	770	771	758	1001	539	770	763.06	1.04	-95536	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1276	-3.87	1.74	12	0.21	-196.00	435.00	2533	20230626	-70.08	758	20240619	0.00	1275	-40.55	20240401	758	0.00	20240619	2775	-72.68	20230626	758	0.00	20240619	N	018000	500	841 억	1753700	N	N	3	N	N
64	20240619	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	765	-5	5	-0.65	192561811	251932	37.84	770	771	760	1001	539	770	764.34	1.04	-73794	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1288	-3.90	1.76	12	0.15	-196.00	435.00	2533	20230626	-69.80	758	20240618	0.92	1275	-40.00	20240401	758	0.92	20240618	2775	-72.43	20230626	758	0.92	20240618	N	018000	500	841 억	1753700	N	N	3	N	N
65	20240619	090324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	769	-1	5	-0.13	37808732	49136	7.38	770	771	769	1001	539	770	769.47	1.04	-29414	804	786	772	754	740	780	748	842	231	500	520	1	1	168391459	1295	-3.92	1.77	12	0.03	-196.00	435.00	2533	20230626	-69.64	758	20240618	1.45	1275	-39.69	20240401	758	1.45	20240618	2775	-72.29	20230626	758	1.45	20240618	N	018000	500	841 억	1753700	N	N	3	N	N
66	20240618	160318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	770	-15	5	-1.91	513039580	664969	110.61	780	790	758	1020	550	785	771.53	1.08	-73023	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1297	-3.93	1.77	12	0.39	-196.00	435.00	2533	20230626	-69.60	758	20240618	1.58	1275	-39.61	20240401	758	1.58	20240618	2775	-72.25	20230626	758	1.58	20240618	N	018000	500	841 억	1824081	N	N	3	N	N
67	20240618	150316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	770	-15	5	-1.91	497533079	644847	107.26	780	790	758	1020	550	785	771.55	1.08	-70062	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1297	-3.93	1.77	12	0.38	-196.00	435.00	2533	20230626	-69.60	758	20240618	1.58	1275	-39.61	20240401	758	1.58	20240618	2775	-72.25	20230626	758	1.58	20240618	N	018000	500	841 억	1824081	N	N	2	N	N
68	20240618	140317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	762	-23	5	-2.93	413878273	535644	89.10	780	790	758	1020	550	785	772.67	1.08	-62651	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1283	-3.89	1.75	12	0.32	-196.00	435.00	2533	20230626	-69.92	758	20240618	0.53	1275	-40.24	20240401	758	0.53	20240618	2775	-72.54	20230626	758	0.53	20240618	N	018000	500	841 억	1824081	N	N	2	N	N
69	20240618	130319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	768	-17	5	-2.17	360214352	465499	77.43	780	790	758	1020	550	785	773.82	1.08	-25193	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1293	-3.92	1.77	12	0.28	-196.00	435.00	2533	20230626	-69.68	758	20240618	1.32	1275	-39.76	20240401	758	1.32	20240618	2775	-72.32	20230626	758	1.32	20240618	N	018000	500	841 억	1824081	N	N	2	N	N
70	20240618	120319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	780	-5	5	-0.64	116805028	149440	24.86	780	790	779	1020	550	785	781.62	1.08	-26965	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1313	-3.98	1.79	12	0.09	-196.00	435.00	2533	20230626	-69.21	779	20240618	0.13	1275	-38.82	20240401	779	0.13	20240618	2775	-71.89	20230626	779	0.13	20240618	N	018000	500	841 억	1824081	N	N	2	N	N
71	20240618	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	783	-2	5	-0.25	77886768	99587	16.56	780	790	780	1020	550	785	782.10	1.08	-11880	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1319	-3.99	1.80	12	0.06	-196.00	435.00	2533	20230626	-69.09	779	20240617	0.51	1275	-38.59	20240401	779	0.51	20240617	2775	-71.78	20230626	779	0.51	20240617	N	018000	500	841 억	1824081	N	N	2	N	N
72	20240618	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	783	-2	5	-0.25	62789244	80304	13.36	780	790	780	1020	550	785	781.89	1.08	-10857	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1319	-3.99	1.80	12	0.05	-196.00	435.00	2533	20230626	-69.09	779	20240617	0.51	1275	-38.59	20240401	779	0.51	20240617	2775	-71.78	20230626	779	0.51	20240617	N	018000	500	841 억	1824081	N	N	2	N	N
73	20240618	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	789	4	2	0.51	4761531	6099	1.01	780	790	780	1020	550	785	780.71	1.08	-411	798	791	785	778	772	788	775	842	235	500	530	1	1	168391459	1329	-4.03	1.81	12	0.00	-196.00	435.00	2533	20230626	-68.85	779	20240617	1.28	1275	-38.12	20240401	779	1.28	20240617	2775	-71.57	20230626	779	1.28	20240617	N	018000	500	841 억	1824081	N	N	2	N	N
74	20240617	160316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	785	-2	5	-0.25	468646035	598714	50.98	791	792	779	1023	551	787	782.75	1.20	-243419	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1322	-4.01	1.80	12	0.36	-196.00	435.00	2533	20230626	-69.01	779	20240617	0.77	1275	-38.43	20240401	779	0.77	20240617	2775	-71.71	20230626	779	0.77	20240617	N	018000	500	841 억	2022906	N	N	2	N	N
75	20240617	150320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	781	-6	5	-0.76	424471573	542141	46.17	791	792	779	1023	551	787	782.95	1.20	-237743	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1315	-3.98	1.80	12	0.32	-196.00	435.00	2533	20230626	-69.17	779	20240617	0.26	1275	-38.75	20240401	779	0.26	20240617	2775	-71.86	20230626	779	0.26	20240617	N	018000	500	841 억	2022906	N	N	824	N	N
76	20240617	140315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	782	-5	5	-0.64	388665860	496297	42.26	791	792	779	1023	551	787	783.13	1.20	-226099	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1317	-3.99	1.80	12	0.29	-196.00	435.00	2533	20230626	-69.13	779	20240617	0.39	1275	-38.67	20240401	779	0.39	20240617	2775	-71.82	20230626	779	0.39	20240617	N	018000	500	841 억	2022906	N	N	824	N	N
77	20240617	130314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	780	-7	5	-0.89	361556326	461576	39.31	791	792	779	1023	551	787	783.31	1.20	-213664	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1313	-3.98	1.79	12	0.27	-196.00	435.00	2533	20230626	-69.21	779	20240617	0.13	1275	-38.82	20240401	779	0.13	20240617	2775	-71.89	20230626	779	0.13	20240617	N	018000	500	841 억	2022906	N	N	824	N	N
78	20240617	120315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	781	-6	5	-0.76	309867306	395374	33.67	791	792	779	1023	551	787	783.73	1.20	-168611	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1315	-3.98	1.80	12	0.23	-196.00	435.00	2533	20230626	-69.17	779	20240617	0.26	1275	-38.75	20240401	779	0.26	20240617	2775	-71.86	20230626	779	0.26	20240617	N	018000	500	841 억	2022906	N	N	824	N	N
79	20240617	110314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	782	-5	5	-0.64	252552442	322102	27.43	791	792	779	1023	551	787	784.08	1.20	-144203	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1317	-3.99	1.80	12	0.19	-196.00	435.00	2533	20230626	-69.13	779	20240617	0.39	1275	-38.67	20240401	779	0.39	20240617	2775	-71.82	20230626	779	0.39	20240617	N	018000	500	841 억	2022906	N	N	824	N	N
80	20240617	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	787	0	3	0.00	138235930	176090	14.99	791	792	782	1023	551	787	785.03	1.20	-20813	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1325	-4.02	1.81	12	0.10	-196.00	435.00	2533	20230626	-68.93	780	20240605	0.90	1275	-38.27	20240401	780	0.90	20240605	2775	-71.64	20230626	780	0.90	20240605	N	018000	500	841 억	2022906	N	N	824	N	N
81	20240617	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	792	5	2	0.64	18341487	23288	1.98	791	792	787	1023	551	787	787.59	1.20	-923	839	813	799	773	759	806	766	842	236	500	530	1	1	168391459	1334	-4.04	1.82	12	0.01	-196.00	435.00	2533	20230626	-68.73	780	20240605	1.54	1275	-37.88	20240401	780	1.54	20240605	2775	-71.46	20230626	780	1.54	20240605	N	018000	500	841 억	2022906	N	N	824	N	N
82	20240614	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	787	-29	5	-3.55	931957660	1171996	165.01	825	825	785	1060	572	816	795.20	1.39	-561676	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1325	-4.02	1.81	12	0.70	-196.00	435.00	2533	20230626	-68.93	780	20240605	0.90	1275	-38.27	20240401	780	0.90	20240605	2775	-71.64	20230626	780	0.90	20240605	N	018000	500	841 억	2342818	N	N	824	N	N
83	20240614	150253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	788	-28	5	-3.43	829592200	1041931	146.70	825	825	785	1060	572	816	796.21	1.39	-483795	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1327	-4.02	1.81	12	0.62	-196.00	435.00	2533	20230626	-68.89	780	20240605	1.03	1275	-38.20	20240401	780	1.03	20240605	2775	-71.60	20230626	780	1.03	20240605	N	018000	500	841 억	2342818	N	N	6	N	N
84	20240614	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	786	-30	5	-3.68	740030184	928034	130.66	825	825	785	1060	572	816	797.42	1.39	-421109	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1324	-4.01	1.81	12	0.55	-196.00	435.00	2533	20230626	-68.97	780	20240605	0.77	1275	-38.35	20240401	780	0.77	20240605	2775	-71.68	20230626	780	0.77	20240605	N	018000	500	841 억	2342818	N	N	6	N	N
85	20240614	130252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	786	-30	5	-3.68	682496139	854950	120.37	825	825	785	1060	572	816	798.29	1.39	-366569	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1324	-4.01	1.81	12	0.51	-196.00	435.00	2533	20230626	-68.97	780	20240605	0.77	1275	-38.35	20240401	780	0.77	20240605	2775	-71.68	20230626	780	0.77	20240605	N	018000	500	841 억	2342818	N	N	6	N	N
86	20240614	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	790	-26	5	-3.19	546181234	681832	96.00	825	825	789	1060	572	816	801.05	1.39	-267094	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1330	-4.03	1.82	12	0.40	-196.00	435.00	2533	20230626	-68.81	780	20240605	1.28	1275	-38.04	20240401	780	1.28	20240605	2775	-71.53	20230626	780	1.28	20240605	N	018000	500	841 억	2342818	N	N	6	N	N
87	20240614	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	801	-15	5	-1.84	353249722	438936	61.80	825	825	797	1060	572	816	804.79	1.39	-101825	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1349	-4.09	1.84	12	0.26	-196.00	435.00	2533	20230626	-68.38	780	20240605	2.69	1275	-37.18	20240401	780	2.69	20240605	2775	-71.14	20230626	780	2.69	20240605	N	018000	500	841 억	2342818	N	N	6	N	N
88	20240614	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	804	-12	5	-1.47	313879739	389685	54.87	825	825	797	1060	572	816	805.47	1.39	-91640	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1354	-4.10	1.85	12	0.23	-196.00	435.00	2533	20230626	-68.26	780	20240605	3.08	1275	-36.94	20240401	780	3.08	20240605	2775	-71.03	20230626	780	3.08	20240605	N	018000	500	841 억	2342818	N	N	6	N	N
89	20240614	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	817	1	2	0.12	7991896	9749	1.37	825	825	816	1060	572	816	819.77	1.39	-6658	834	824	817	807	800	821	804	842	244	500	550	1	1	168391459	1376	-4.17	1.88	12	0.01	-196.00	435.00	2533	20230626	-67.75	780	20240605	4.74	1275	-35.92	20240401	780	4.74	20240605	2775	-70.56	20230626	780	4.74	20240605	N	018000	500	841 억	2342818	N	N	6	N	N
90	20240613	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	816	-1	5	-0.12	577462816	705179	79.47	820	827	810	1062	572	817	818.89	1.39	-71294	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1374	-4.16	1.88	12	0.42	-196.00	435.00	2533	20230626	-67.79	780	20240605	4.62	1275	-36.00	20240401	780	4.62	20240605	2775	-70.59	20230626	780	4.62	20240605	N	018000	500	841 억	2339596	N	N	6	N	N
91	20240613	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	1	2	0.12	503909085	615114	69.32	820	827	810	1062	572	817	819.21	1.39	-26128	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1377	-4.17	1.88	12	0.37	-196.00	435.00	2533	20230626	-67.71	780	20240605	4.87	1275	-35.84	20240401	780	4.87	20240605	2775	-70.52	20230626	780	4.87	20240605	N	018000	500	841 억	2339596	N	N	4540	N	N
92	20240613	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	1	2	0.12	459462184	560828	63.20	820	827	810	1062	572	817	819.26	1.39	-7807	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1377	-4.17	1.88	12	0.33	-196.00	435.00	2533	20230626	-67.71	780	20240605	4.87	1275	-35.84	20240401	780	4.87	20240605	2775	-70.52	20230626	780	4.87	20240605	N	018000	500	841 억	2339596	N	N	4540	N	N
93	20240613	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	819	2	2	0.24	397274324	484871	54.64	820	827	810	1062	572	817	819.34	1.39	5945	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1379	-4.18	1.88	12	0.29	-196.00	435.00	2533	20230626	-67.67	780	20240605	5.00	1275	-35.76	20240401	780	5.00	20240605	2775	-70.49	20230626	780	5.00	20240605	N	018000	500	841 억	2339596	N	N	4540	N	N
94	20240613	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	821	4	2	0.49	367303920	448274	50.51	820	827	810	1062	572	817	819.37	1.39	11136	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1382	-4.19	1.89	12	0.27	-196.00	435.00	2533	20230626	-67.59	780	20240605	5.26	1275	-35.61	20240401	780	5.26	20240605	2775	-70.41	20230626	780	5.26	20240605	N	018000	500	841 억	2339596	N	N	4540	N	N
95	20240613	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	823	6	2	0.73	302151638	368772	41.56	820	827	810	1062	572	817	819.35	1.39	-10449	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1386	-4.20	1.89	12	0.22	-196.00	435.00	2533	20230626	-67.51	780	20240605	5.51	1275	-35.45	20240401	780	5.51	20240605	2775	-70.34	20230626	780	5.51	20240605	N	018000	500	841 억	2339596	N	N	4540	N	N
96	20240613	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	819	2	2	0.24	170601357	208620	23.51	820	821	810	1062	572	817	817.76	1.39	-76814	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1379	-4.18	1.88	12	0.12	-196.00	435.00	2533	20230626	-67.67	780	20240605	5.00	1275	-35.76	20240401	780	5.00	20240605	2775	-70.49	20230626	780	5.00	20240605	N	018000	500	841 억	2339596	N	N	4540	N	N
97	20240613	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	1	2	0.12	13877712	16940	1.91	820	821	818	1062	572	817	819.23	1.39	-11095	840	828	807	795	774	834	801	842	245	500	550	1	1	168391459	1377	-4.17	1.88	12	0.01	-196.00	435.00	2533	20230626	-67.71	780	20240605	4.87	1275	-35.84	20240401	780	4.87	20240605	2775	-70.52	20230626	780	4.87	20240605	N	018000	500	841 억	2339596	N	N	4540	N	N
98	20240612	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	817	31	2	3.94	709892523	879409	224.28	794	819	786	1021	551	786	807.22	1.32	128162	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1376	-4.17	1.88	12	0.52	-196.00	435.00	2533	20230626	-67.75	780	20240605	4.74	1275	-35.92	20240401	780	4.74	20240605	2775	-70.56	20230626	780	4.74	20240605	N	018000	500	841 억	2214859	N	N	4540	N	N
99	20240612	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	810	24	2	3.05	660792200	819203	208.92	794	819	786	1021	551	786	806.63	1.32	124039	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1364	-4.13	1.86	12	0.49	-196.00	435.00	2533	20230626	-68.02	780	20240605	3.85	1275	-36.47	20240401	780	3.85	20240605	2775	-70.81	20230626	780	3.85	20240605	N	018000	500	841 억	2214859	N	N	0	N	N
100	20240612	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	816	30	2	3.82	588899253	730849	186.39	794	819	786	1021	551	786	805.77	1.32	132924	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1374	-4.16	1.88	12	0.43	-196.00	435.00	2533	20230626	-67.79	780	20240605	4.62	1275	-36.00	20240401	780	4.62	20240605	2775	-70.59	20230626	780	4.62	20240605	N	018000	500	841 억	2214859	N	N	0	N	N
101	20240612	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	808	22	2	2.80	372714923	465593	118.74	794	811	786	1021	551	786	800.52	1.32	64933	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1361	-4.12	1.86	12	0.28	-196.00	435.00	2533	20230626	-68.10	780	20240605	3.59	1275	-36.63	20240401	780	3.59	20240605	2775	-70.88	20230626	780	3.59	20240605	N	018000	500	841 억	2214859	N	N	0	N	N
102	20240612	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	804	18	2	2.29	223967888	281302	71.74	794	809	786	1021	551	786	796.18	1.32	-29227	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1354	-4.10	1.85	12	0.17	-196.00	435.00	2533	20230626	-68.26	780	20240605	3.08	1275	-36.94	20240401	780	3.08	20240605	2775	-71.03	20230626	780	3.08	20240605	N	018000	500	841 억	2214859	N	N	0	N	N
103	20240612	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	791	5	2	0.64	106617158	134698	34.35	794	800	786	1021	551	786	791.53	1.32	-803	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1332	-4.04	1.82	12	0.08	-196.00	435.00	2533	20230626	-68.77	780	20240605	1.41	1275	-37.96	20240401	780	1.41	20240605	2775	-71.50	20230626	780	1.41	20240605	N	018000	500	841 억	2214859	N	N	0	N	N
104	20240612	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	794	8	2	1.02	79032154	99821	25.46	794	800	786	1021	551	786	791.74	1.32	8054	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1337	-4.05	1.83	12	0.06	-196.00	435.00	2533	20230626	-68.65	780	20240605	1.79	1275	-37.73	20240401	780	1.79	20240605	2775	-71.39	20230626	780	1.79	20240605	N	018000	500	841 억	2214859	N	N	0	N	N
105	20240612	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	791	5	2	0.64	25645115	32279	8.23	794	800	790	1021	551	786	794.48	1.32	1141	800	793	787	780	774	792	779	842	235	500	530	1	1	168391459	1332	-4.04	1.82	12	0.02	-196.00	435.00	2533	20230626	-68.77	780	20240605	1.41	1275	-37.96	20240401	780	1.41	20240605	2775	-71.50	20230626	780	1.41	20240605	N	018000	500	841 억	2214859	N	N	0	N	N
106	20240610	160304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	786	-3	5	-0.38	367883338	470321	134.72	789	789	780	1025	553	789	782.19	1.40	-48207	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1324	-4.01	1.81	12	0.28	-196.00	435.00	2533	20230626	-68.97	780	20240610	0.77	1275	-38.35	20240401	780	0.77	20240610	2775	-71.68	20230626	780	0.77	20240610	N	018000	500	841 억	2361991	N	N	395	N	N
107	20240610	150306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	784	-5	5	-0.63	348785373	446000	127.75	789	789	780	1025	553	789	782.03	1.40	-55801	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1320	-4.00	1.80	12	0.26	-196.00	435.00	2533	20230626	-69.05	780	20240610	0.51	1275	-38.51	20240401	780	0.51	20240610	2775	-71.75	20230626	780	0.51	20240610	N	018000	500	841 억	2361991	N	N	27	N	N
108	20240610	140306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	783	-6	5	-0.76	310677553	397328	113.81	789	789	780	1025	553	789	781.92	1.40	-61297	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1319	-3.99	1.80	12	0.24	-196.00	435.00	2533	20230626	-69.09	780	20240610	0.38	1275	-38.59	20240401	780	0.38	20240610	2775	-71.78	20230626	780	0.38	20240610	N	018000	500	841 억	2361991	N	N	27	N	N
109	20240610	130306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	780	-9	5	-1.14	244864565	313126	89.69	789	789	780	1025	553	789	782.00	1.40	-50488	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1313	-3.98	1.79	12	0.19	-196.00	435.00	2533	20230626	-69.21	780	20240610	0.00	1275	-38.82	20240401	780	0.00	20240610	2775	-71.89	20230626	780	0.00	20240610	N	018000	500	841 억	2361991	N	N	27	N	N
110	20240610	120305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	783	-6	5	-0.76	161014078	205724	58.93	789	789	780	1025	553	789	782.67	1.40	-21414	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1319	-3.99	1.80	12	0.12	-196.00	435.00	2533	20230626	-69.09	780	20240610	0.38	1275	-38.59	20240401	780	0.38	20240610	2775	-71.78	20230626	780	0.38	20240610	N	018000	500	841 억	2361991	N	N	27	N	N
111	20240610	110307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	782	-7	5	-0.89	97702899	124726	35.73	789	789	780	1025	553	789	783.34	1.40	-40892	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1317	-3.99	1.80	12	0.07	-196.00	435.00	2533	20230626	-69.13	780	20240610	0.26	1275	-38.67	20240401	780	0.26	20240610	2775	-71.82	20230626	780	0.26	20240610	N	018000	500	841 억	2361991	N	N	27	N	N
112	20240610	100307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	786	-3	5	-0.38	62858050	80243	22.98	789	789	780	1025	553	789	783.34	1.40	-26118	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1324	-4.01	1.81	12	0.05	-196.00	435.00	2533	20230626	-68.97	780	20240610	0.77	1275	-38.35	20240401	780	0.77	20240610	2775	-71.68	20230626	780	0.77	20240610	N	018000	500	841 억	2361991	N	N	27	N	N
113	20240610	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	783	-6	5	-0.76	13109450	16693	4.78	789	789	783	1025	553	789	785.32	1.40	-15084	802	795	790	783	778	793	781	842	236	500	530	1	1	168391459	1319	-3.99	1.80	12	0.01	-196.00	435.00	2533	20230626	-69.09	780	20240605	0.38	1275	-38.59	20240401	780	0.38	20240605	2775	-71.78	20230626	780	0.38	20240605	N	018000	500	841 억	2361991	N	N	27	N	N
114	20240607	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	789	4	2	0.51	275476095	348727	35.01	795	797	785	1020	550	785	789.95	1.44	-55581	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1329	-4.03	1.81	12	0.21	-196.00	435.00	2533	20230626	-68.85	780	20240605	1.15	1275	-38.12	20240401	780	1.15	20240605	2775	-71.57	20230626	780	1.15	20240605	N	018000	500	841 억	2417611	N	N	27	N	N
115	20240607	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	792	7	2	0.89	264315247	334560	33.59	795	797	785	1020	550	785	790.04	1.44	-60562	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1334	-4.04	1.82	12	0.20	-196.00	435.00	2533	20230626	-68.73	780	20240605	1.54	1275	-37.88	20240401	780	1.54	20240605	2775	-71.46	20230626	780	1.54	20240605	N	018000	500	841 억	2417611	N	N	191645	N	N
116	20240607	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	790	5	2	0.64	221098545	279918	28.10	795	797	785	1020	550	785	789.87	1.44	-36262	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1330	-4.03	1.82	12	0.17	-196.00	435.00	2533	20230626	-68.81	780	20240605	1.28	1275	-38.04	20240401	780	1.28	20240605	2775	-71.53	20230626	780	1.28	20240605	N	018000	500	841 억	2417611	N	N	191645	N	N
117	20240607	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	788	3	2	0.38	206696193	261681	26.27	795	797	785	1020	550	785	789.88	1.44	-35173	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1327	-4.02	1.81	12	0.16	-196.00	435.00	2533	20230626	-68.89	780	20240605	1.03	1275	-38.20	20240401	780	1.03	20240605	2775	-71.60	20230626	780	1.03	20240605	N	018000	500	841 억	2417611	N	N	191645	N	N
118	20240607	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	788	3	2	0.38	171547542	217070	21.79	795	797	785	1020	550	785	790.29	1.44	-29059	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1327	-4.02	1.81	12	0.13	-196.00	435.00	2533	20230626	-68.89	780	20240605	1.03	1275	-38.20	20240401	780	1.03	20240605	2775	-71.60	20230626	780	1.03	20240605	N	018000	500	841 억	2417611	N	N	191645	N	N
119	20240607	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	791	6	2	0.76	140175358	177206	17.79	795	797	785	1020	550	785	791.03	1.44	-22217	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1332	-4.04	1.82	12	0.11	-196.00	435.00	2533	20230626	-68.77	780	20240605	1.41	1275	-37.96	20240401	780	1.41	20240605	2775	-71.50	20230626	780	1.41	20240605	N	018000	500	841 억	2417611	N	N	191645	N	N
120	20240607	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	794	9	2	1.15	67030036	84436	8.48	795	797	787	1020	550	785	793.86	1.44	-23437	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1337	-4.05	1.83	12	0.05	-196.00	435.00	2533	20230626	-68.65	780	20240605	1.79	1275	-37.73	20240401	780	1.79	20240605	2775	-71.39	20230626	780	1.79	20240605	N	018000	500	841 억	2417611	N	N	191645	N	N
121	20240607	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	793	8	2	1.02	13529158	17059	1.71	795	795	787	1020	550	785	793.08	1.44	-6337	819	802	791	774	763	796	768	842	235	500	530	1	1	168391459	1335	-4.05	1.82	12	0.01	-196.00	435.00	2533	20230626	-68.69	780	20240605	1.67	1275	-37.80	20240401	780	1.67	20240605	2775	-71.42	20230626	780	1.67	20240605	N	018000	500	841 억	2417611	N	N	191645	N	N
122	20240605	160311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	785	-11	5	-1.38	779514258	987119	103.29	800	808	780	1034	558	796	789.68	1.56	-212782	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1322	-4.01	1.80	12	0.59	-196.00	435.00	2533	20230626	-69.01	780	20240605	0.64	1275	-38.43	20240401	780	0.64	20240605	2775	-71.71	20230626	780	0.64	20240605	N	018000	500	841 억	2630393	N	N	191645	N	N
123	20240605	150311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	783	-13	5	-1.63	721596639	913210	95.56	800	808	780	1034	558	796	790.17	1.56	-226883	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1319	-3.99	1.80	12	0.54	-196.00	435.00	2533	20230626	-69.09	780	20240605	0.38	1275	-38.59	20240401	780	0.38	20240605	2775	-71.78	20230626	780	0.38	20240605	N	018000	500	841 억	2630393	N	N	135056	N	N
124	20240605	140311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	784	-12	5	-1.51	660535192	835385	87.42	800	808	780	1034	558	796	790.69	1.56	-198733	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1320	-4.00	1.80	12	0.50	-196.00	435.00	2533	20230626	-69.05	780	20240605	0.51	1275	-38.51	20240401	780	0.51	20240605	2775	-71.75	20230626	780	0.51	20240605	N	018000	500	841 억	2630393	N	N	135056	N	N
125	20240605	130313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	785	-11	5	-1.38	490595652	618108	64.68	800	808	784	1034	558	796	793.70	1.56	-184932	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1322	-4.01	1.80	12	0.37	-196.00	435.00	2533	20230626	-69.01	784	20240605	0.13	1275	-38.43	20240401	784	0.13	20240605	2775	-71.71	20230626	784	0.13	20240605	N	018000	500	841 억	2630393	N	N	135056	N	N
126	20240605	120311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	794	-2	5	-0.25	330844633	415412	43.47	800	808	791	1034	558	796	796.43	1.56	-119651	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1337	-4.05	1.83	12	0.25	-196.00	435.00	2533	20230626	-68.65	791	20240605	0.38	1275	-37.73	20240401	791	0.38	20240605	2775	-71.39	20230626	791	0.38	20240605	N	018000	500	841 억	2630393	N	N	135056	N	N
127	20240605	110312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	797	1	2	0.13	272621703	342200	35.81	800	808	791	1034	558	796	796.68	1.56	-92922	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1342	-4.07	1.83	12	0.20	-196.00	435.00	2533	20230626	-68.54	791	20240605	0.76	1275	-37.49	20240401	791	0.76	20240605	2775	-71.28	20230626	791	0.76	20240605	N	018000	500	841 억	2630393	N	N	135056	N	N
128	20240605	100312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	798	2	2	0.25	224750590	282022	29.51	800	808	791	1034	558	796	796.93	1.56	-92206	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1344	-4.07	1.83	12	0.17	-196.00	435.00	2533	20230626	-68.50	791	20240605	0.88	1275	-37.41	20240401	791	0.88	20240605	2775	-71.24	20230626	791	0.88	20240605	N	018000	500	841 억	2630393	N	N	135056	N	N
129	20240605	090311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	801	5	2	0.63	19962419	25033	2.62	800	803	796	1034	558	796	797.53	1.56	1241	825	810	803	788	781	807	785	842	238	500	540	1	1	168391459	1349	-4.09	1.84	12	0.01	-196.00	435.00	2533	20230626	-68.38	796	20240605	0.63	1275	-37.18	20240401	796	0.63	20240605	2775	-71.14	20230626	796	0.63	20240605	N	018000	500	841 억	2630393	N	N	135056	N	N
130	20240604	160308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	796	-22	5	-2.69	766732515	952948	167.62	817	818	796	1063	573	818	804.64	1.79	-401367	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1340	-4.06	1.83	12	0.57	-196.00	435.00	2533	20230626	-68.57	796	20240604	0.00	1275	-37.57	20240401	796	0.00	20240604	2775	-71.32	20230626	796	0.00	20240604	N	018000	500	841 억	3021453	N	N	135056	N	N
131	20240604	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	799	-19	5	-2.32	641549054	795999	140.01	817	818	799	1063	573	818	805.97	1.79	-373256	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1345	-4.08	1.84	12	0.47	-196.00	435.00	2533	20230626	-68.46	796	20240517	0.38	1275	-37.33	20240401	796	0.38	20240517	2775	-71.21	20230626	796	0.38	20240517	N	018000	500	841 억	3021453	N	N	4863	N	N
132	20240604	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	806	-12	5	-1.47	333003290	411498	72.38	817	818	805	1063	573	818	809.25	1.79	-158228	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1357	-4.11	1.85	12	0.24	-196.00	435.00	2533	20230626	-68.18	796	20240517	1.26	1275	-36.78	20240401	796	1.26	20240517	2775	-70.95	20230626	796	1.26	20240517	N	018000	500	841 억	3021453	N	N	4863	N	N
133	20240604	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	807	-11	5	-1.34	273276147	337496	59.36	817	818	805	1063	573	818	809.72	1.79	-118935	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1359	-4.12	1.86	12	0.20	-196.00	435.00	2533	20230626	-68.14	796	20240517	1.38	1275	-36.71	20240401	796	1.38	20240517	2775	-70.92	20230626	796	1.38	20240517	N	018000	500	841 억	3021453	N	N	4863	N	N
134	20240604	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	807	-11	5	-1.34	213925399	263889	46.42	817	818	807	1063	573	818	810.66	1.79	-68829	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1359	-4.12	1.86	12	0.16	-196.00	435.00	2533	20230626	-68.14	796	20240517	1.38	1275	-36.71	20240401	796	1.38	20240517	2775	-70.92	20230626	796	1.38	20240517	N	018000	500	841 억	3021453	N	N	4863	N	N
135	20240604	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	811	-7	5	-0.86	130936909	161288	28.37	817	818	809	1063	573	818	811.82	1.79	-32363	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1366	-4.14	1.86	12	0.10	-196.00	435.00	2533	20230626	-67.98	796	20240517	1.88	1275	-36.39	20240401	796	1.88	20240517	2775	-70.77	20230626	796	1.88	20240517	N	018000	500	841 억	3021453	N	N	4863	N	N
136	20240604	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	814	-4	5	-0.49	98410316	121190	21.32	817	818	809	1063	573	818	812.03	1.79	-29763	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1371	-4.15	1.87	12	0.07	-196.00	435.00	2533	20230626	-67.86	796	20240517	2.26	1275	-36.16	20240401	796	2.26	20240517	2775	-70.67	20230626	796	2.26	20240517	N	018000	500	841 억	3021453	N	N	4863	N	N
137	20240604	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	817	-1	5	-0.12	8377150	10298	1.81	817	817	810	1063	573	818	813.47	1.79	-1673	839	828	821	810	803	825	807	842	245	500	550	1	1	168391459	1376	-4.17	1.88	12	0.01	-196.00	435.00	2533	20230626	-67.75	796	20240517	2.64	1275	-35.92	20240401	796	2.64	20240517	2775	-70.56	20230626	796	2.64	20240517	N	018000	500	841 억	3021453	N	N	4863	N	N
138	20240603	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	-12	5	-1.45	463812750	564601	84.09	831	832	814	1079	581	830	821.50	1.82	-50794	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1377	-4.17	1.88	12	0.34	-196.00	435.00	2533	20230626	-67.71	796	20240517	2.76	1275	-35.84	20240401	796	2.76	20240517	2775	-70.52	20230626	796	2.76	20240517	N	018000	500	841 억	3072246	N	N	4863	N	N
139	20240603	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	-10	5	-1.20	449145091	546695	81.42	831	832	814	1079	581	830	821.56	1.82	-47991	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1381	-4.18	1.89	12	0.32	-196.00	435.00	2533	20230626	-67.63	796	20240517	3.02	1275	-35.69	20240401	796	3.02	20240517	2775	-70.45	20230626	796	3.02	20240517	N	018000	500	841 억	3072246	N	N	0	N	N
140	20240603	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	823	-7	5	-0.84	403191825	490609	73.07	831	832	814	1079	581	830	821.82	1.82	-50184	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1386	-4.20	1.89	12	0.29	-196.00	435.00	2533	20230626	-67.51	796	20240517	3.39	1275	-35.45	20240401	796	3.39	20240517	2775	-70.34	20230626	796	3.39	20240517	N	018000	500	841 억	3072246	N	N	0	N	N
141	20240603	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	819	-11	5	-1.33	372137711	452812	67.44	831	832	814	1079	581	830	821.84	1.82	-37559	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1379	-4.18	1.88	12	0.27	-196.00	435.00	2533	20230626	-67.67	796	20240517	2.89	1275	-35.76	20240401	796	2.89	20240517	2775	-70.49	20230626	796	2.89	20240517	N	018000	500	841 억	3072246	N	N	0	N	N
142	20240603	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	825	-5	5	-0.60	330157191	401743	59.83	831	832	814	1079	581	830	821.81	1.82	-35464	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1389	-4.21	1.90	12	0.24	-196.00	435.00	2533	20230626	-67.43	796	20240517	3.64	1275	-35.29	20240401	796	3.64	20240517	2775	-70.27	20230626	796	3.64	20240517	N	018000	500	841 억	3072246	N	N	0	N	N
143	20240603	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	-10	5	-1.20	294629991	358508	53.40	831	832	814	1079	581	830	821.82	1.82	-37792	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1381	-4.18	1.89	12	0.21	-196.00	435.00	2533	20230626	-67.63	796	20240517	3.02	1275	-35.69	20240401	796	3.02	20240517	2775	-70.45	20230626	796	3.02	20240517	N	018000	500	841 억	3072246	N	N	0	N	N
144	20240603	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	-10	5	-1.20	209462328	254423	37.89	831	832	814	1079	581	830	823.28	1.82	-29984	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1381	-4.18	1.89	12	0.15	-196.00	435.00	2533	20230626	-67.63	796	20240517	3.02	1275	-35.69	20240401	796	3.02	20240517	2775	-70.45	20230626	796	3.02	20240517	N	018000	500	841 억	3072246	N	N	0	N	N
145	20240603	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	832	2	2	0.24	10135101	12194	1.82	831	832	831	1079	581	830	831.15	1.82	-4781	848	838	825	815	802	844	821	842	249	500	560	1	1	168391459	1401	-4.24	1.91	12	0.01	-196.00	435.00	2533	20230626	-67.15	796	20240517	4.52	1275	-34.75	20240401	796	4.52	20240517	2775	-70.02	20230626	796	4.52	20240517	N	018000	500	841 억	3072246	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History