KissMeData/018000/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	830	6	2	0.73	551068824	668503	93.51	825	835	812	1071	577	824	824.33	1.76	0	107282	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1398	-4.23	1.91	12	0.40	-196.00	435.00	2533	20230626	-67.23	796	20240517	4.27	1275	-34.90	20240401	796	4.27	20240517	2775	-70.09	20230626	796	4.27	20240517	N	018000	500	841 억	2964964	N	N	3066	N	N
3	20240531	150336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	829	5	2	0.61	523488729	635211	88.85	825	835	812	1071	577	824	824.12	1.76	0	93600	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1396	-4.23	1.91	12	0.38	-196.00	435.00	2533	20230626	-67.27	796	20240517	4.15	1275	-34.98	20240401	796	4.15	20240517	2775	-70.13	20230626	796	4.15	20240517	N	018000	500	841 억	2964964	N	N	3066	N	N
4	20240531	140334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	830	6	2	0.73	490664460	595614	83.32	825	835	812	1071	577	824	823.80	1.76	0	73233	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1398	-4.23	1.91	12	0.35	-196.00	435.00	2533	20230626	-67.23	796	20240517	4.27	1275	-34.90	20240401	796	4.27	20240517	2775	-70.09	20230626	796	4.27	20240517	N	018000	500	841 억	2964964	N	N	3066	N	N
5	20240531	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	822	-2	5	-0.24	438887044	533061	74.57	825	834	812	1071	577	824	823.33	1.76	0	72784	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1384	-4.19	1.89	12	0.32	-196.00	435.00	2533	20230626	-67.55	796	20240517	3.27	1275	-35.53	20240401	796	3.27	20240517	2775	-70.38	20230626	796	3.27	20240517	N	018000	500	841 억	2964964	N	N	3066	N	N
6	20240531	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	823	-1	5	-0.12	414933744	503898	70.49	825	834	812	1071	577	824	823.45	1.76	0	70136	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1386	-4.20	1.89	12	0.30	-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	2964964	N	N	3066	N	N
7	20240531	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	817	-7	5	-0.85	384951026	467335	65.37	825	834	812	1071	577	824	823.72	1.76	0	74684	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1376	-4.17	1.88	12	0.28	-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	2964964	N	N	3066	N	N
8	20240531	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	825	1	2	0.12	286106766	346413	48.46	825	834	817	1071	577	824	825.91	1.76	0	83608	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1389	-4.21	1.90	12	0.21	-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	2964964	N	N	3066	N	N
9	20240531	090335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	829	5	2	0.61	20632233	25004	3.50	825	831	819	1071	577	824	825.16	1.76	0	886	868	846	833	811	798	839	804	842	247	500	560	1	1	168391459	1396	-4.23	1.91	12	0.01	-196.00	435.00	2533	20230626	-67.27	796	20240517	4.15	1275	-34.98	20240401	796	4.15	20240517	2775	-70.13	20230626	796	4.15	20240517	N	018000	500	841 억	2964964	N	N	3066	N	N
10	20240530	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	824	-9	5	-1.08	591326868	712556	59.83	833	855	820	1082	584	833	829.89	1.86	0	-163245	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1388	-4.20	1.89	12	0.42	-196.00	435.00	2533	20230626	-67.47	796	20240517	3.52	1275	-35.37	20240401	796	3.52	20240517	2775	-70.31	20230626	796	3.52	20240517	N	018000	500	841 억	3131344	N	N	3066	N	N
11	20240530	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	822	-11	5	-1.32	561737641	676627	56.81	833	855	820	1082	584	833	830.20	1.86	0	-155522	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1384	-4.19	1.89	12	0.40	-196.00	435.00	2533	20230626	-67.55	796	20240517	3.27	1275	-35.53	20240401	796	3.27	20240517	2775	-70.38	20230626	796	3.27	20240517	N	018000	500	841 억	3131344	N	N	4804	N	N
12	20240530	140334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	827	-6	5	-0.72	434450501	521991	43.83	833	855	825	1082	584	833	832.30	1.86	0	-129439	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1393	-4.22	1.90	12	0.31	-196.00	435.00	2533	20230626	-67.35	796	20240517	3.89	1275	-35.14	20240401	796	3.89	20240517	2775	-70.20	20230626	796	3.89	20240517	N	018000	500	841 억	3131344	N	N	4804	N	N
13	20240530	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	830	-3	5	-0.36	402394195	483244	40.57	833	855	825	1082	584	833	832.69	1.86	0	-119040	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1398	-4.23	1.91	12	0.29	-196.00	435.00	2533	20230626	-67.23	796	20240517	4.27	1275	-34.90	20240401	796	4.27	20240517	2775	-70.09	20230626	796	4.27	20240517	N	018000	500	841 억	3131344	N	N	4804	N	N
14	20240530	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	826	-7	5	-0.84	381728121	458303	38.48	833	855	825	1082	584	833	832.92	1.86	0	-112680	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1391	-4.21	1.90	12	0.27	-196.00	435.00	2533	20230626	-67.39	796	20240517	3.77	1275	-35.22	20240401	796	3.77	20240517	2775	-70.23	20230626	796	3.77	20240517	N	018000	500	841 억	3131344	N	N	4804	N	N
15	20240530	110334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	829	-4	5	-0.48	314204580	376688	31.63	833	855	826	1082	584	833	834.12	1.86	0	-61792	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1396	-4.23	1.91	12	0.22	-196.00	435.00	2533	20230626	-67.27	796	20240517	4.15	1275	-34.98	20240401	796	4.15	20240517	2775	-70.13	20230626	796	4.15	20240517	N	018000	500	841 억	3131344	N	N	4804	N	N
16	20240530	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	832	-1	5	-0.12	281899199	337681	28.35	833	855	826	1082	584	833	834.81	1.86	0	-64093	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1401	-4.24	1.91	12	0.20	-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	3131344	N	N	4804	N	N
17	20240530	090334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	855	22	2	2.64	47711128	56927	4.78	833	855	833	1082	584	833	838.11	1.86	0	11748	881	856	841	816	801	849	809	842	249	500	560	1	1	168391459	1440	-4.36	1.97	12	0.03	-196.00	435.00	2533	20230626	-66.25	796	20240517	7.41	1275	-32.94	20240401	796	7.41	20240517	2775	-69.19	20230626	796	7.41	20240517	N	018000	500	841 억	3131344	N	N	4804	N	N
18	20240529	160331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	833	-11	5	-1.30	984097232	1168891	146.32	860	866	826	1097	591	844	841.91	1.96	0	-167823	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1403	-4.25	1.91	12	0.69	-196.00	435.00	2533	20230626	-67.11	796	20240517	4.65	1275	-34.67	20240401	796	4.65	20240517	2775	-69.98	20230626	796	4.65	20240517	N	018000	500	841 억	3294380	N	N	4804	N	N
19	20240529	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	835	-9	5	-1.07	945169944	1122134	140.47	860	866	826	1097	591	844	842.30	1.96	0	-163279	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1406	-4.26	1.92	12	0.67	-196.00	435.00	2533	20230626	-67.04	796	20240517	4.90	1275	-34.51	20240401	796	4.90	20240517	2775	-69.91	20230626	796	4.90	20240517	N	018000	500	841 억	3294380	N	N	11386	N	N
20	20240529	140332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	835	-9	5	-1.07	881864454	1046245	130.97	860	866	826	1097	591	844	842.89	1.96	0	-147828	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1406	-4.26	1.92	12	0.62	-196.00	435.00	2533	20230626	-67.04	796	20240517	4.90	1275	-34.51	20240401	796	4.90	20240517	2775	-69.91	20230626	796	4.90	20240517	N	018000	500	841 억	3294380	N	N	11386	N	N
21	20240529	130331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	837	-7	5	-0.83	851187478	1009538	126.38	860	866	826	1097	591	844	843.15	1.96	0	-145630	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1409	-4.27	1.92	12	0.60	-196.00	435.00	2533	20230626	-66.96	796	20240517	5.15	1275	-34.35	20240401	796	5.15	20240517	2775	-69.84	20230626	796	5.15	20240517	N	018000	500	841 억	3294380	N	N	11386	N	N
22	20240529	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	834	-10	5	-1.18	787586474	933034	116.80	860	866	826	1097	591	844	844.11	1.96	0	-137101	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1404	-4.26	1.92	12	0.55	-196.00	435.00	2533	20230626	-67.07	796	20240517	4.77	1275	-34.59	20240401	796	4.77	20240517	2775	-69.95	20230626	796	4.77	20240517	N	018000	500	841 억	3294380	N	N	11386	N	N
23	20240529	110332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	837	-7	5	-0.83	730468159	864562	108.23	860	866	826	1097	591	844	844.90	1.96	0	-127414	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1409	-4.27	1.92	12	0.51	-196.00	435.00	2533	20230626	-66.96	796	20240517	5.15	1275	-34.35	20240401	796	5.15	20240517	2775	-69.84	20230626	796	5.15	20240517	N	018000	500	841 억	3294380	N	N	11386	N	N
24	20240529	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	835	-9	5	-1.07	612910790	723676	90.59	860	866	826	1097	591	844	846.94	1.96	0	-123345	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1406	-4.26	1.92	12	0.43	-196.00	435.00	2533	20230626	-67.04	796	20240517	4.90	1275	-34.51	20240401	796	4.90	20240517	2775	-69.91	20230626	796	4.90	20240517	N	018000	500	841 억	3294380	N	N	11386	N	N
25	20240529	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	854	10	2	1.18	84560328	98418	12.32	860	863	853	1097	591	844	859.21	1.96	0	-19817	868	856	848	836	828	852	832	842	253	500	570	1	1	168391459	1438	-4.36	1.96	12	0.06	-196.00	435.00	2533	20230626	-66.29	796	20240517	7.29	1275	-33.02	20240401	796	7.29	20240517	2775	-69.23	20230626	796	7.29	20240517	N	018000	500	841 억	3294380	N	N	11386	N	N
26	20240528	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	844	-16	5	-1.86	661124575	778797	44.72	860	860	840	1118	602	860	848.90	1.94	0	23952	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1421	-4.31	1.94	12	0.46	-196.00	435.00	2533	20230626	-66.68	796	20240517	6.03	1275	-33.80	20240401	796	6.03	20240517	2775	-69.59	20230626	796	6.03	20240517	N	018000	500	841 억	3269691	N	N	11386	N	N
27	20240528	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	845	-15	5	-1.74	644030029	758596	43.56	860	860	840	1118	602	860	848.97	1.94	0	25420	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1423	-4.31	1.94	12	0.45	-196.00	435.00	2533	20230626	-66.64	796	20240517	6.16	1275	-33.73	20240401	796	6.16	20240517	2775	-69.55	20230626	796	6.16	20240517	N	018000	500	841 억	3269691	N	N	76	N	N
28	20240528	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	849	-11	5	-1.28	453166383	532218	30.56	860	860	840	1118	602	860	851.47	1.94	0	-3404	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1430	-4.33	1.95	12	0.32	-196.00	435.00	2533	20230626	-66.48	796	20240517	6.66	1275	-33.41	20240401	796	6.66	20240517	2775	-69.41	20230626	796	6.66	20240517	N	018000	500	841 억	3269691	N	N	76	N	N
29	20240528	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	852	-8	5	-0.93	407168573	478136	27.46	860	860	840	1118	602	860	851.57	1.94	0	-4723	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1435	-4.35	1.96	12	0.28	-196.00	435.00	2533	20230626	-66.36	796	20240517	7.04	1275	-33.18	20240401	796	7.04	20240517	2775	-69.30	20230626	796	7.04	20240517	N	018000	500	841 억	3269691	N	N	76	N	N
30	20240528	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	855	-5	5	-0.58	358111897	420690	24.16	860	860	840	1118	602	860	851.25	1.94	0	-5666	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1440	-4.36	1.97	12	0.25	-196.00	435.00	2533	20230626	-66.25	796	20240517	7.41	1275	-32.94	20240401	796	7.41	20240517	2775	-69.19	20230626	796	7.41	20240517	N	018000	500	841 억	3269691	N	N	76	N	N
31	20240528	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	854	-6	5	-0.70	325795929	382796	21.98	860	860	840	1118	602	860	851.09	1.94	0	-6451	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1438	-4.36	1.96	12	0.23	-196.00	435.00	2533	20230626	-66.29	796	20240517	7.29	1275	-33.02	20240401	796	7.29	20240517	2775	-69.23	20230626	796	7.29	20240517	N	018000	500	841 억	3269691	N	N	76	N	N
32	20240528	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	844	-16	5	-1.86	217511374	255385	14.67	860	860	840	1118	602	860	851.70	1.94	0	-15469	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1421	-4.31	1.94	12	0.15	-196.00	435.00	2533	20230626	-66.68	796	20240517	6.03	1275	-33.80	20240401	796	6.03	20240517	2775	-69.59	20230626	796	6.03	20240517	N	018000	500	841 억	3269691	N	N	76	N	N
33	20240528	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	846	-14	5	-1.63	61321903	71795	4.12	860	860	840	1118	602	860	854.12	1.94	0	-16277	886	873	849	836	812	879	842	842	258	500	580	1	1	168391459	1425	-4.32	1.94	12	0.04	-196.00	435.00	2533	20230626	-66.60	796	20240517	6.28	1275	-33.65	20240401	796	6.28	20240517	2775	-69.51	20230626	796	6.28	20240517	N	018000	500	841 억	3269691	N	N	76	N	N
34	20240527	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	860	32	2	3.86	1472225634	1734635	293.46	830	862	825	1076	580	828	848.72	1.85	0	169209	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1448	-4.39	1.98	12	1.03	-196.00	435.00	2533	20230626	-66.05	796	20240517	8.04	1275	-32.55	20240401	796	8.04	20240517	2775	-69.01	20230626	796	8.04	20240517	N	018000	500	841 억	3109374	N	N	76	N	N
35	20240527	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	860	32	2	3.86	1382358603	1630117	275.78	830	862	825	1076	580	828	848.01	1.85	0	164638	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1448	-4.39	1.98	12	0.97	-196.00	435.00	2533	20230626	-66.05	796	20240517	8.04	1275	-32.55	20240401	796	8.04	20240517	2775	-69.01	20230626	796	8.04	20240517	N	018000	500	841 억	3109374	N	N	1815	N	N
36	20240527	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	853	25	2	3.02	918801732	1090209	184.44	830	856	825	1076	580	828	842.78	1.85	0	228801	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1436	-4.35	1.96	12	0.65	-196.00	435.00	2533	20230626	-66.32	796	20240517	7.16	1275	-33.10	20240401	796	7.16	20240517	2775	-69.26	20230626	796	7.16	20240517	N	018000	500	841 억	3109374	N	N	1815	N	N
37	20240527	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	834	6	2	0.72	557294033	665020	112.51	830	850	825	1076	580	828	838.01	1.85	0	27914	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1404	-4.26	1.92	12	0.39	-196.00	435.00	2533	20230626	-67.07	796	20240517	4.77	1275	-34.59	20240401	796	4.77	20240517	2775	-69.95	20230626	796	4.77	20240517	N	018000	500	841 억	3109374	N	N	1815	N	N
38	20240527	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	832	4	2	0.48	525788429	627266	106.12	830	850	825	1076	580	828	838.22	1.85	0	29023	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1401	-4.24	1.91	12	0.37	-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	3109374	N	N	1815	N	N
39	20240527	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	840	12	2	1.45	431551525	514355	87.02	830	850	825	1076	580	828	839.02	1.85	0	84899	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1414	-4.29	1.93	12	0.31	-196.00	435.00	2533	20230626	-66.84	796	20240517	5.53	1275	-34.12	20240401	796	5.53	20240517	2775	-69.73	20230626	796	5.53	20240517	N	018000	500	841 억	3109374	N	N	1815	N	N
40	20240527	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	843	15	2	1.81	288718997	345220	58.40	830	847	825	1076	580	828	836.33	1.85	0	112300	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1420	-4.30	1.94	12	0.21	-196.00	435.00	2533	20230626	-66.72	796	20240517	5.90	1275	-33.88	20240401	796	5.90	20240517	2775	-69.62	20230626	796	5.90	20240517	N	018000	500	841 억	3109374	N	N	1815	N	N
41	20240527	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	831	3	2	0.36	17490333	21110	3.57	830	831	828	1076	580	828	828.53	1.85	0	-13527	844	836	828	820	812	832	816	842	248	500	560	1	1	168391459	1399	-4.24	1.91	12	0.01	-196.00	435.00	2533	20230626	-67.19	796	20240517	4.40	1275	-34.82	20240401	796	4.40	20240517	2775	-70.05	20230626	796	4.40	20240517	N	018000	500	841 억	3109374	N	N	1815	N	N
42	20240524	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	828	0	3	0.00	486847811	588883	23.78	830	836	820	1076	580	828	826.73	1.87	0	-47489	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1394	-4.22	1.90	12	0.35	-196.00	435.00	2533	20230626	-67.31	796	20240517	4.02	1275	-35.06	20240401	796	4.02	20240517	2775	-70.16	20230626	796	4.02	20240517	N	018000	500	841 억	3152892	N	N	1815	N	N
43	20240524	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	828	0	3	0.00	472432435	571473	23.07	830	836	820	1076	580	828	826.69	1.87	0	-46141	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1394	-4.22	1.90	12	0.34	-196.00	435.00	2533	20230626	-67.31	796	20240517	4.02	1275	-35.06	20240401	796	4.02	20240517	2775	-70.16	20230626	796	4.02	20240517	N	018000	500	841 억	3152892	N	N	299	N	N
44	20240524	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	828	0	3	0.00	447691743	541537	21.86	830	836	820	1076	580	828	826.71	1.87	0	-50005	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1394	-4.22	1.90	12	0.32	-196.00	435.00	2533	20230626	-67.31	796	20240517	4.02	1275	-35.06	20240401	796	4.02	20240517	2775	-70.16	20230626	796	4.02	20240517	N	018000	500	841 억	3152892	N	N	299	N	N
45	20240524	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	825	-3	5	-0.36	413474853	500135	20.19	830	836	820	1076	580	828	826.73	1.87	0	-59012	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1389	-4.21	1.90	12	0.30	-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	3152892	N	N	299	N	N
46	20240524	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	828	0	3	0.00	321419065	388375	15.68	830	836	820	1076	580	828	827.60	1.87	0	-74812	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1394	-4.22	1.90	12	0.23	-196.00	435.00	2533	20230626	-67.31	796	20240517	4.02	1275	-35.06	20240401	796	4.02	20240517	2775	-70.16	20230626	796	4.02	20240517	N	018000	500	841 억	3152892	N	N	299	N	N
47	20240524	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	825	-3	5	-0.36	292638280	353640	14.28	830	836	820	1076	580	828	827.50	1.87	0	-71295	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1389	-4.21	1.90	12	0.21	-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	3152892	N	N	299	N	N
48	20240524	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	832	4	2	0.48	208561351	252351	10.19	830	832	820	1076	580	828	826.47	1.87	0	-56024	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1401	-4.24	1.91	12	0.15	-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	3152892	N	N	299	N	N
49	20240524	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	821	-7	5	-0.85	42501222	51439	2.08	830	831	820	1076	580	828	826.24	1.87	0	-35113	880	854	830	804	780	867	817	842	248	500	560	1	1	168391459	1382	-4.19	1.89	12	0.03	-196.00	435.00	2533	20230626	-67.59	796	20240517	3.14	1275	-35.61	20240401	796	3.14	20240517	2775	-70.41	20230626	796	3.14	20240517	N	018000	500	841 억	3152892	N	N	299	N	N
50	20240523	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	828	18	2	2.22	2068471267	2469328	260.67	808	856	806	1053	567	810	837.67	1.60	0	472415	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1394	-4.22	1.90	12	1.47	-196.00	435.00	2533	20230626	-67.31	796	20240517	4.02	1275	-35.06	20240401	796	4.02	20240517	2775	-70.16	20230626	796	4.02	20240517	N	018000	500	841 억	2688489	N	N	299	N	N
51	20240523	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	832	22	2	2.72	2029322193	2422105	255.68	808	856	806	1053	567	810	837.83	1.60	0	471716	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1401	-4.24	1.91	12	1.44	-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	2688489	N	N	11398	N	N
52	20240523	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	832	22	2	2.72	1927546982	2299632	242.75	808	856	806	1053	567	810	838.20	1.60	0	482010	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1401	-4.24	1.91	12	1.37	-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	2688489	N	N	11398	N	N
53	20240523	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	836	26	2	3.21	1833663071	2187130	230.88	808	856	806	1053	567	810	838.39	1.60	0	492662	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1408	-4.27	1.92	12	1.30	-196.00	435.00	2533	20230626	-67.00	796	20240517	5.03	1275	-34.43	20240401	796	5.03	20240517	2775	-69.87	20230626	796	5.03	20240517	N	018000	500	841 억	2688489	N	N	11398	N	N
54	20240523	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	836	26	2	3.21	1777828256	2120410	223.83	808	856	806	1053	567	810	838.44	1.60	0	518533	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1408	-4.27	1.92	12	1.26	-196.00	435.00	2533	20230626	-67.00	796	20240517	5.03	1275	-34.43	20240401	796	5.03	20240517	2775	-69.87	20230626	796	5.03	20240517	N	018000	500	841 억	2688489	N	N	11398	N	N
55	20240523	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	842	32	2	3.95	1597128913	1904697	201.06	808	856	806	1053	567	810	838.52	1.60	0	549952	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1418	-4.30	1.94	12	1.13	-196.00	435.00	2533	20230626	-66.76	796	20240517	5.78	1275	-33.96	20240401	796	5.78	20240517	2775	-69.66	20230626	796	5.78	20240517	N	018000	500	841 억	2688489	N	N	11398	N	N
56	20240523	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	833	23	2	2.84	770440058	927656	97.92	808	842	806	1053	567	810	830.52	1.60	0	236049	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1403	-4.25	1.91	12	0.55	-196.00	435.00	2533	20230626	-67.11	796	20240517	4.65	1275	-34.67	20240401	796	4.65	20240517	2775	-69.98	20230626	796	4.65	20240517	N	018000	500	841 억	2688489	N	N	11398	N	N
57	20240523	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	807	-3	5	-0.37	16717139	20701	2.19	808	809	806	1053	567	810	807.55	1.60	0	-1592	828	818	813	803	798	816	801	842	243	500	550	1	1	168391459	1359	-4.12	1.86	12	0.01	-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	2688489	N	N	11398	N	N
58	20240522	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	810	-9	5	-1.10	773332621	947049	71.85	822	823	808	1064	574	819	816.57	1.61	0	-23266	838	828	816	806	794	822	800	842	245	500	550	1	1	168391459	1364	-4.13	1.86	12	0.56	-196.00	435.00	2533	20230626	-68.02	796	20240517	1.76	1275	-36.47	20240401	796	1.76	20240517	2775	-70.81	20230626	796	1.76	20240517	N	018000	500	841 억	2710693	N	N	11398	N	N
59	20240522	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	810	-9	5	-1.10	727819479	890911	67.59	822	823	808	1064	574	819	816.94	1.61	0	-17820	838	828	816	806	794	822	800	842	245	500	550	1	1	168391459	1364	-4.13	1.86	12	0.53	-196.00	435.00	2533	20230626	-68.02	796	20240517	1.76	1275	-36.47	20240401	796	1.76	20240517	2775	-70.81	20230626	796	1.76	20240517	N	018000	500	841 억	2710693	N	N	11988	N	N
60	20240522	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	811	-8	5	-0.98	660601864	807968	61.29	822	823	808	1064	574	819	817.61	1.61	0	-6633	838	828	816	806	794	822	800	842	245	500	550	1	1	168391459	1366	-4.14	1.86	12	0.48	-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	2710693	N	N	11988	N	N
61	20240522	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	1	2	0.12	494491873	603534	45.79	822	823	816	1064	574	819	819.33	1.61	0	-28966	838	828	816	806	794	822	800	842	245	500	550	1	1	168391459	1381	-4.18	1.89	12	0.36	-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	2710693	N	N	11988	N	N
62	20240522	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	1	2	0.12	445464638	543701	41.25	822	823	816	1064	574	819	819.32	1.61	0	-17962	838	828	816	806	794	822	800	842	245	500	550	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	2710693	N	N	11988	N	N
63	20240522	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	-1	5	-0.12	384443392	469178	35.59	822	823	816	1064	574	819	819.40	1.61	0	-16282	838	828	816	806	794	822	800	842	245	500	550	1	1	168391459	1377	-4.17	1.88	12	0.28	-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	2710693	N	N	11988	N	N
64	20240522	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	821	2	2	0.24	258179369	315140	23.91	822	823	816	1064	574	819	819.25	1.61	0	-22663	838	828	816	806	794	822	800	842	245	500	550	1	1	168391459	1382	-4.19	1.89	12	0.19	-196.00	435.00	2533	20230626	-67.59	796	20240517	3.14	1275	-35.61	20240401	796	3.14	20240517	2775	-70.41	20230626	796	3.14	20240517	N	018000	500	841 억	2710693	N	N	11988	N	N
65	20240522	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	1	2	0.12	34442190	41953	3.18	822	823	817	1064	574	819	820.98	1.61	0	-20117	838	828	816	806	794	822	800	842	245	500	550	1	1	168391459	1381	-4.18	1.89	12	0.02	-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	2710693	N	N	11988	N	N
66	20240521	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	819	-3	5	-0.36	1073694707	1317698	69.27	823	826	804	1068	576	822	814.82	1.50	870073	225797	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1379	-4.18	1.88	12	0.78	-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	2520563	N	N	11988	N	N
67	20240521	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	817	-5	5	-0.61	1025365402	1258678	66.17	823	826	804	1068	576	822	814.64	1.50	870073	224567	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1376	-4.17	1.88	12	0.75	-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	2520563	N	N	3909	N	N
68	20240521	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	819	-3	5	-0.36	912717041	1120904	58.93	823	826	804	1068	576	822	814.27	1.50	870073	188663	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1379	-4.18	1.88	12	0.67	-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	2520563	N	N	3909	N	N
69	20240521	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	821	-1	5	-0.12	868277775	1066643	56.07	823	826	804	1068	576	822	814.03	1.50	870073	169300	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1382	-4.19	1.89	12	0.63	-196.00	435.00	2533	20230626	-67.59	796	20240517	3.14	1275	-35.61	20240401	796	3.14	20240517	2775	-70.41	20230626	796	3.14	20240517	N	018000	500	841 억	2520563	N	N	3909	N	N
70	20240521	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	-4	5	-0.49	799148816	982541	51.65	823	826	804	1068	576	822	813.35	1.50	870073	164527	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1377	-4.17	1.88	12	0.58	-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	2520563	N	N	3909	N	N
71	20240521	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	812	-10	5	-1.22	650617719	800760	42.10	823	826	804	1068	576	822	812.50	1.50	870073	123680	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1367	-4.14	1.87	12	0.48	-196.00	435.00	2533	20230626	-67.94	796	20240517	2.01	1275	-36.31	20240401	796	2.01	20240517	2775	-70.74	20230626	796	2.01	20240517	N	018000	500	841 억	2520563	N	N	3909	N	N
72	20240521	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	809	-13	5	-1.58	580342964	714015	37.54	823	826	804	1068	576	822	812.79	1.50	870073	100607	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1362	-4.13	1.86	12	0.42	-196.00	435.00	2533	20230626	-68.06	796	20240517	1.63	1275	-36.55	20240401	796	1.63	20240517	2775	-70.85	20230626	796	1.63	20240517	N	018000	500	841 억	2520563	N	N	3909	N	N
73	20240521	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	817	-5	5	-0.61	128706883	156965	8.25	823	826	816	1068	576	822	819.97	1.50	870073	26738	854	838	824	808	794	846	816	842	246	500	550	1	1	168391459	1376	-4.17	1.88	12	0.09	-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	2520563	N	N	3909	N	N
74	20240517	160313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	803	-175	5	-17.89	4946948817	6099361	1123.96	825	825	796	1271	685	978	811.06	0.77	0	-626055	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1015	-3.81	1.72	12	4.83	-211.00	467.00	2533	20230626	-68.30	796	20240517	0.88	1275	-37.02	20240401	796	0.88	20240517	2775	-71.06	20230626	796	0.88	20240517	N	018000	500	631 억	973163	N	N	4302	N	N
75	20240517	150315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	803	-175	5	-17.89	4782852117	5894944	1086.29	825	825	796	1271	685	978	811.35	0.77	0	-613589	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1015	-3.81	1.72	12	4.66	-211.00	467.00	2533	20230626	-68.30	796	20240517	0.88	1275	-37.02	20240401	796	0.88	20240517	2775	-71.06	20230626	796	0.88	20240517	N	018000	500	631 억	973163	N	N	0	N	N
76	20240517	140309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	800	-178	5	-18.20	4484939323	5523097	1017.77	825	825	796	1271	685	978	812.03	0.77	0	-540111	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1011	-3.79	1.71	12	4.37	-211.00	467.00	2533	20230626	-68.42	796	20240517	0.50	1275	-37.25	20240401	796	0.50	20240517	2775	-71.17	20230626	796	0.50	20240517	N	018000	500	631 억	973163	N	N	0	N	N
77	20240517	130308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	806	-172	5	-17.59	4023141234	4947159	911.64	825	825	796	1271	685	978	813.22	0.77	0	-420669	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1019	-3.82	1.73	12	3.91	-211.00	467.00	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	631 억	973163	N	N	0	N	N
78	20240517	120309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	807	-171	5	-17.48	3700220614	4546710	837.85	825	825	796	1271	685	978	813.82	0.77	0	-338316	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1020	-3.82	1.73	12	3.60	-211.00	467.00	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	631 억	973163	N	N	0	N	N
79	20240517	110309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	806	-172	5	-17.59	3398581287	4172410	768.87	825	825	796	1271	685	978	814.54	0.77	0	-241761	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1019	-3.82	1.73	12	3.30	-211.00	467.00	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	631 억	973163	N	N	0	N	N
80	20240517	100307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	818	-160	5	-16.36	2676833062	3281654	604.73	825	825	796	1271	685	978	815.70	0.77	0	-122268	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1034	-3.88	1.75	12	2.60	-211.00	467.00	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	631 억	973163	N	N	0	N	N
81	20240517	090309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	810	-168	5	-17.18	779790768	947021	174.51	825	825	810	1271	685	978	823.41	0.77	0	-97380	1008	992	985	969	962	989	966	632	293	500	660	1	1	126391459	1024	-3.84	1.73	12	0.75	-211.00	467.00	2533	20230626	-68.02	810	20240517	0.00	1275	-36.47	20240401	810	0.00	20240517	2775	-70.81	20230626	810	0.00	20240517	N	018000	500	631 억	973163	N	N	0	N	N
82	20240516	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	978	-22	5	-2.20	533707008	538895	369.11	1000	1001	978	1300	700	1000	990.46	0.82	0	-61591	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1236	-4.64	2.09	12	0.43	-211.00	467.00	2533	20230626	-61.39	868	20240305	12.67	1275	-23.29	20240401	868	12.67	20240305	2775	-64.76	20230626	880	11.14	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
83	20240516	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	987	-13	5	-1.30	437220703	440550	301.75	1000	1001	985	1300	700	1000	992.42	0.82	0	-55386	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1247	-4.68	2.11	12	0.35	-211.00	467.00	2533	20230626	-61.03	868	20240305	13.71	1275	-22.59	20240401	868	13.71	20240305	2775	-64.43	20230626	880	12.16	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
84	20240516	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	994	-6	5	-0.60	261131673	262600	179.87	1000	1001	991	1300	700	1000	994.39	0.82	0	-20640	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1256	-4.71	2.13	12	0.21	-211.00	467.00	2533	20230626	-60.76	868	20240305	14.52	1275	-22.04	20240401	868	14.52	20240305	2775	-64.18	20230626	880	12.95	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
85	20240516	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	994	-6	5	-0.60	229973278	231229	158.38	1000	1001	991	1300	700	1000	994.54	0.82	0	-17691	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1256	-4.71	2.13	12	0.18	-211.00	467.00	2533	20230626	-60.76	868	20240305	14.52	1275	-22.04	20240401	868	14.52	20240305	2775	-64.18	20230626	880	12.95	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
86	20240516	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	996	-4	5	-0.40	205772172	206894	141.71	1000	1001	991	1300	700	1000	994.55	0.82	0	-16731	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1259	-4.72	2.13	12	0.16	-211.00	467.00	2533	20230626	-60.68	868	20240305	14.75	1275	-21.88	20240401	868	14.75	20240305	2775	-64.11	20230626	880	13.18	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
87	20240516	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	994	-6	5	-0.60	174736483	175660	120.32	1000	1001	991	1300	700	1000	994.71	0.82	0	-13661	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1256	-4.71	2.13	12	0.14	-211.00	467.00	2533	20230626	-60.76	868	20240305	14.52	1275	-22.04	20240401	868	14.52	20240305	2775	-64.18	20230626	880	12.95	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
88	20240516	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	995	-5	5	-0.50	139337775	140018	95.90	1000	1001	991	1300	700	1000	995.10	0.82	0	-3060	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1258	-4.72	2.13	12	0.11	-211.00	467.00	2533	20230626	-60.72	868	20240305	14.63	1275	-21.96	20240401	868	14.63	20240305	2775	-64.14	20230626	880	13.07	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
89	20240516	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	998	-2	5	-0.20	6248756	6247	4.28	1000	1001	998	1300	700	1000	1000.34	0.82	0	927	1010	1005	1000	995	990	1002	992	632	300	500	680	1	1	126391459	1261	-4.73	2.14	12	0.00	-211.00	467.00	2533	20230626	-60.60	868	20240305	14.98	1275	-21.73	20240401	868	14.98	20240305	2775	-64.04	20230626	880	13.41	20240423	N	018000	500	631 억	1034710	N	N	11	N	N
90	20240514	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	-5	5	-0.50	142674701	142891	50.06	1003	1005	995	1306	704	1005	998.49	0.84	0	-27089	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1264	-4.74	2.14	12	0.11	-211.00	467.00	2533	20230626	-60.52	868	20240305	15.21	1275	-21.57	20240401	868	15.21	20240305	2775	-63.96	20230626	880	13.64	20240423	N	018000	500	631 억	1061799	N	N	11	N	N
91	20240514	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	997	-8	5	-0.80	134471624	134673	47.18	1003	1005	995	1306	704	1005	998.50	0.84	0	-26307	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1260	-4.73	2.13	12	0.11	-211.00	467.00	2533	20230626	-60.64	868	20240305	14.86	1275	-21.80	20240401	868	14.86	20240305	2775	-64.07	20230626	880	13.30	20240423	N	018000	500	631 억	1061799	N	N	0	N	N
92	20240514	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	997	-8	5	-0.80	118198167	118367	41.47	1003	1005	995	1306	704	1005	998.57	0.84	0	-24327	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1260	-4.73	2.13	12	0.09	-211.00	467.00	2533	20230626	-60.64	868	20240305	14.86	1275	-21.80	20240401	868	14.86	20240305	2775	-64.07	20230626	880	13.30	20240423	N	018000	500	631 억	1061799	N	N	0	N	N
93	20240514	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	999	-6	5	-0.60	94972649	95096	33.32	1003	1005	995	1306	704	1005	998.70	0.84	0	-22383	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1263	-4.73	2.14	12	0.08	-211.00	467.00	2533	20230626	-60.56	868	20240305	15.09	1275	-21.65	20240401	868	15.09	20240305	2775	-64.00	20230626	880	13.52	20240423	N	018000	500	631 억	1061799	N	N	0	N	N
94	20240514	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	-5	5	-0.50	51509094	51493	18.04	1003	1005	998	1306	704	1005	1000.31	0.84	0	-13267	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1264	-4.74	2.14	12	0.04	-211.00	467.00	2533	20230626	-60.52	868	20240305	15.21	1275	-21.57	20240401	868	15.21	20240305	2775	-63.96	20230626	880	13.64	20240423	N	018000	500	631 억	1061799	N	N	0	N	N
95	20240514	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	999	-6	5	-0.60	36307381	36283	12.71	1003	1005	998	1306	704	1005	1000.67	0.84	0	-12320	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1263	-4.73	2.14	12	0.03	-211.00	467.00	2533	20230626	-60.56	868	20240305	15.09	1275	-21.65	20240401	868	15.09	20240305	2775	-64.00	20230626	880	13.52	20240423	N	018000	500	631 억	1061799	N	N	0	N	N
96	20240514	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	-5	5	-0.50	24258683	24225	8.49	1003	1005	998	1306	704	1005	1001.39	0.84	0	-8053	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1264	-4.74	2.14	12	0.02	-211.00	467.00	2533	20230626	-60.52	868	20240305	15.21	1275	-21.57	20240401	868	15.21	20240305	2775	-63.96	20230626	880	13.64	20240423	N	018000	500	631 억	1061799	N	N	0	N	N
97	20240514	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-2	5	-0.20	1412796	1413	0.50	1003	1003	998	1306	704	1005	999.86	0.84	0	-1202	1015	1010	1001	996	987	1012	998	632	301	500	680	1	1	126391459	1268	-4.75	2.15	12	0.00	-211.00	467.00	2533	20230626	-60.40	868	20240305	15.55	1275	-21.33	20240401	868	15.55	20240305	2775	-63.86	20230626	880	13.98	20240423	N	018000	500	631 억	1061799	N	N	0	N	N
98	20240513	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	2	2	0.20	284888162	285337	130.39	1003	1006	992	1303	703	1003	998.43	0.92	0	-97993	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1270	-4.76	2.15	12	0.23	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
99	20240513	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	-3	5	-0.30	232641830	233112	106.52	1003	1006	992	1303	703	1003	997.98	0.92	0	-82876	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1264	-4.74	2.14	12	0.18	-211.00	467.00	2533	20230626	-60.52	868	20240305	15.21	1275	-21.57	20240401	868	15.21	20240305	2775	-63.96	20230626	880	13.64	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
100	20240513	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	999	-4	5	-0.40	200116653	200557	91.65	1003	1006	992	1303	703	1003	997.80	0.92	0	-83019	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1263	-4.73	2.14	12	0.16	-211.00	467.00	2533	20230626	-60.56	868	20240305	15.09	1275	-21.65	20240401	868	15.09	20240305	2775	-64.00	20230626	880	13.52	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
101	20240513	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	996	-7	5	-0.70	180309993	180673	82.56	1003	1006	992	1303	703	1003	997.99	0.92	0	-73004	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1259	-4.72	2.13	12	0.14	-211.00	467.00	2533	20230626	-60.68	868	20240305	14.75	1275	-21.88	20240401	868	14.75	20240305	2775	-64.11	20230626	880	13.18	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
102	20240513	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	998	-5	5	-0.50	174301613	174644	79.81	1003	1006	992	1303	703	1003	998.04	0.92	0	-71937	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1261	-4.73	2.14	12	0.14	-211.00	467.00	2533	20230626	-60.60	868	20240305	14.98	1275	-21.73	20240401	868	14.98	20240305	2775	-64.04	20230626	880	13.41	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
103	20240513	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	994	-9	5	-0.90	148003220	148178	67.71	1003	1006	992	1303	703	1003	998.82	0.92	0	-73616	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1256	-4.71	2.13	12	0.12	-211.00	467.00	2533	20230626	-60.76	868	20240305	14.52	1275	-22.04	20240401	868	14.52	20240305	2775	-64.18	20230626	880	12.95	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
104	20240513	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	999	-4	5	-0.40	93026492	92995	42.50	1003	1006	994	1303	703	1003	1000.34	0.92	0	-33993	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1263	-4.73	2.14	12	0.07	-211.00	467.00	2533	20230626	-60.56	868	20240305	15.09	1275	-21.65	20240401	868	15.09	20240305	2775	-64.00	20230626	880	13.52	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
105	20240513	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	2	2	0.20	1984053	1976	0.90	1003	1006	1003	1303	703	1003	1004.08	0.92	0	-704	1015	1009	1003	997	991	1006	994	632	300	500	680	1	1	126391459	1270	-4.76	2.15	12	0.00	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1159045	N	N	1365	N	N
106	20240510	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-2	5	-0.20	218927783	218564	84.82	1005	1009	997	1306	704	1005	1001.66	0.90	0	27148	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1268	-4.75	2.15	12	0.17	-211.00	467.00	2533	20230626	-60.40	868	20240305	15.55	1275	-21.33	20240401	868	15.55	20240305	2775	-63.86	20230626	880	13.98	20240423	N	018000	500	631 억	1131829	N	N	1365	N	N
107	20240510	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1004	-1	5	-0.10	200221395	199901	77.57	1005	1009	997	1306	704	1005	1001.60	0.90	0	27265	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1269	-4.76	2.15	12	0.16	-211.00	467.00	2533	20230626	-60.36	868	20240305	15.67	1275	-21.25	20240401	868	15.67	20240305	2775	-63.82	20230626	880	14.09	20240423	N	018000	500	631 억	1131829	N	N	915	N	N
108	20240510	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-2	5	-0.20	177471447	177183	68.76	1005	1009	997	1306	704	1005	1001.63	0.90	0	31616	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1268	-4.75	2.15	12	0.14	-211.00	467.00	2533	20230626	-60.40	868	20240305	15.55	1275	-21.33	20240401	868	15.55	20240305	2775	-63.86	20230626	880	13.98	20240423	N	018000	500	631 억	1131829	N	N	915	N	N
109	20240510	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1001	-4	5	-0.40	174738470	174458	67.70	1005	1009	997	1306	704	1005	1001.61	0.90	0	30371	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1265	-4.74	2.14	12	0.14	-211.00	467.00	2533	20230626	-60.48	868	20240305	15.32	1275	-21.49	20240401	868	15.32	20240305	2775	-63.93	20230626	880	13.75	20240423	N	018000	500	631 억	1131829	N	N	915	N	N
110	20240510	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	-5	5	-0.50	147596280	147339	57.18	1005	1009	997	1306	704	1005	1001.75	0.90	0	20436	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1264	-4.74	2.14	12	0.12	-211.00	467.00	2533	20230626	-60.52	868	20240305	15.21	1275	-21.57	20240401	868	15.21	20240305	2775	-63.96	20230626	880	13.64	20240423	N	018000	500	631 억	1131829	N	N	915	N	N
111	20240510	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	0	3	0.00	131623789	131387	50.99	1005	1009	997	1306	704	1005	1001.80	0.90	0	14405	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1270	-4.76	2.15	12	0.10	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1131829	N	N	915	N	N
112	20240510	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1006	1	2	0.10	81816826	81750	31.72	1005	1009	997	1306	704	1005	1000.82	0.90	0	3842	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1271	-4.77	2.15	12	0.06	-211.00	467.00	2533	20230626	-60.28	868	20240305	15.90	1275	-21.10	20240401	868	15.90	20240305	2775	-63.75	20230626	880	14.32	20240423	N	018000	500	631 억	1131829	N	N	915	N	N
113	20240510	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	0	3	0.00	1929651	1920	0.75	1005	1009	1005	1306	704	1005	1005.03	0.90	0	-359	1033	1018	1009	994	985	1026	1002	632	301	500	680	1	1	126391459	1270	-4.76	2.15	12	0.00	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1131829	N	N	915	N	N
114	20240509	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	0	3	0.00	259660084	257334	145.15	1002	1024	1000	1306	704	1005	1009.04	0.88	0	24831	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1270	-4.76	2.15	12	0.20	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1107058	N	N	915	N	N
115	20240509	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1006	1	2	0.10	248633185	246371	138.97	1002	1024	1000	1306	704	1005	1009.18	0.88	0	25233	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1271	-4.77	2.15	12	0.19	-211.00	467.00	2533	20230626	-60.28	868	20240305	15.90	1275	-21.10	20240401	868	15.90	20240305	2775	-63.75	20230626	880	14.32	20240423	N	018000	500	631 억	1107058	N	N	0	N	N
116	20240509	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1004	-1	5	-0.10	235869055	233654	131.79	1002	1024	1000	1306	704	1005	1009.48	0.88	0	29657	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1269	-4.76	2.15	12	0.18	-211.00	467.00	2533	20230626	-60.36	868	20240305	15.67	1275	-21.25	20240401	868	15.67	20240305	2775	-63.82	20230626	880	14.09	20240423	N	018000	500	631 억	1107058	N	N	0	N	N
117	20240509	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1008	3	2	0.30	154421878	152567	86.06	1002	1024	1001	1306	704	1005	1012.16	0.88	0	17207	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1274	-4.78	2.16	12	0.12	-211.00	467.00	2533	20230626	-60.21	868	20240305	16.13	1275	-20.94	20240401	868	16.13	20240305	2775	-63.68	20230626	880	14.55	20240423	N	018000	500	631 억	1107058	N	N	0	N	N
118	20240509	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	0	3	0.00	143171436	141399	79.76	1002	1024	1001	1306	704	1005	1012.54	0.88	0	17038	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1270	-4.76	2.15	12	0.11	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1107058	N	N	0	N	N
119	20240509	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1011	6	2	0.60	119968692	118360	66.76	1002	1024	1001	1306	704	1005	1013.59	0.88	0	18999	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1278	-4.79	2.16	12	0.09	-211.00	467.00	2533	20230626	-60.09	868	20240305	16.47	1275	-20.71	20240401	868	16.47	20240305	2775	-63.57	20230626	880	14.89	20240423	N	018000	500	631 억	1107058	N	N	0	N	N
120	20240509	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1011	6	2	0.60	92403446	91058	51.36	1002	1024	1001	1306	704	1005	1014.78	0.88	0	21965	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1278	-4.79	2.16	12	0.07	-211.00	467.00	2533	20230626	-60.09	868	20240305	16.47	1275	-20.71	20240401	868	16.47	20240305	2775	-63.57	20230626	880	14.89	20240423	N	018000	500	631 억	1107058	N	N	0	N	N
121	20240509	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1010	5	2	0.50	9150612	9085	5.12	1002	1011	1002	1306	704	1005	1007.22	0.88	0	-4892	1019	1011	1005	997	991	1009	995	632	301	500	680	1	1	126391459	1277	-4.79	2.16	12	0.01	-211.00	467.00	2533	20230626	-60.13	868	20240305	16.36	1275	-20.78	20240401	868	16.36	20240305	2775	-63.60	20230626	880	14.77	20240423	N	018000	500	631 억	1107058	N	N	0	N	N
122	20240508	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	-3	5	-0.30	177923060	177271	57.60	1010	1013	999	1310	706	1008	1003.67	0.84	0	40123	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1270	-4.76	2.15	12	0.14	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
123	20240508	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1006	-2	5	-0.20	162017488	161419	52.45	1010	1013	999	1310	706	1008	1003.71	0.84	0	36920	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1271	-4.77	2.15	12	0.13	-211.00	467.00	2533	20230626	-60.28	868	20240305	15.90	1275	-21.10	20240401	868	15.90	20240305	2775	-63.75	20230626	880	14.32	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
124	20240508	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1004	-4	5	-0.40	143247978	142739	46.38	1010	1013	999	1310	706	1008	1003.57	0.84	0	32885	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1269	-4.76	2.15	12	0.11	-211.00	467.00	2533	20230626	-60.36	868	20240305	15.67	1275	-21.25	20240401	868	15.67	20240305	2775	-63.82	20230626	880	14.09	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
125	20240508	130256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-5	5	-0.50	129664080	129193	41.98	1010	1013	999	1310	706	1008	1003.65	0.84	0	24954	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1268	-4.75	2.15	12	0.10	-211.00	467.00	2533	20230626	-60.40	868	20240305	15.55	1275	-21.33	20240401	868	15.55	20240305	2775	-63.86	20230626	880	13.98	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
126	20240508	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-5	5	-0.50	104574774	104115	33.83	1010	1013	999	1310	706	1008	1004.42	0.84	0	18694	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1268	-4.75	2.15	12	0.08	-211.00	467.00	2533	20230626	-60.40	868	20240305	15.55	1275	-21.33	20240401	868	15.55	20240305	2775	-63.86	20230626	880	13.98	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
127	20240508	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-5	5	-0.50	86265921	85822	27.89	1010	1013	999	1310	706	1008	1005.17	0.84	0	8581	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1268	-4.75	2.15	12	0.07	-211.00	467.00	2533	20230626	-60.40	868	20240305	15.55	1275	-21.33	20240401	868	15.55	20240305	2775	-63.86	20230626	880	13.98	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
128	20240508	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	-3	5	-0.30	60140868	59720	19.41	1010	1013	1001	1310	706	1008	1007.05	0.84	0	2466	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1270	-4.76	2.15	12	0.05	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
129	20240508	090259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1013	5	2	0.50	12958194	12809	4.16	1010	1013	1008	1310	706	1008	1011.65	0.84	0	-4336	1026	1017	1005	996	984	1021	1000	632	302	500	680	1	1	126391459	1280	-4.80	2.17	12	0.01	-211.00	467.00	2533	20230626	-60.01	868	20240305	16.71	1275	-20.55	20240401	868	16.71	20240305	2775	-63.50	20230626	880	15.11	20240423	N	018000	500	631 억	1066685	N	N	771	N	N
130	20240503	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	3	2	0.30	370027471	369577	26.99	997	1015	993	1300	700	1000	1001.21	0.84	0	-52958	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1268	-4.75	2.15	12	0.29	-211.00	467.00	2533	20230626	-60.40	868	20240305	15.55	1275	-21.33	20240401	868	15.55	20240305	2775	-63.86	20230626	880	13.98	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
131	20240503	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1002	2	2	0.20	338919087	338505	24.72	997	1015	993	1300	700	1000	1001.22	0.84	0	-60267	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1266	-4.75	2.15	12	0.27	-211.00	467.00	2533	20230626	-60.44	868	20240305	15.44	1275	-21.41	20240401	868	15.44	20240305	2775	-63.89	20230626	880	13.86	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
132	20240503	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	999	-1	5	-0.10	316751290	316332	23.10	997	1015	993	1300	700	1000	1001.33	0.84	0	-62009	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1263	-4.73	2.14	12	0.25	-211.00	467.00	2533	20230626	-60.56	868	20240305	15.09	1275	-21.65	20240401	868	15.09	20240305	2775	-64.00	20230626	880	13.52	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
133	20240503	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	0	3	0.00	287265063	286766	20.94	997	1015	993	1300	700	1000	1001.74	0.84	0	-69555	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1264	-4.74	2.14	12	0.23	-211.00	467.00	2533	20230626	-60.52	868	20240305	15.21	1275	-21.57	20240401	868	15.21	20240305	2775	-63.96	20230626	880	13.64	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
134	20240503	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1001	1	2	0.10	278390880	277902	20.30	997	1015	993	1300	700	1000	1001.76	0.84	0	-72416	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1265	-4.74	2.14	12	0.22	-211.00	467.00	2533	20230626	-60.48	868	20240305	15.32	1275	-21.49	20240401	868	15.32	20240305	2775	-63.93	20230626	880	13.75	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
135	20240503	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	996	-4	5	-0.40	257290550	256739	18.75	997	1015	993	1300	700	1000	1002.15	0.84	0	-72285	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1259	-4.72	2.13	12	0.20	-211.00	467.00	2533	20230626	-60.68	868	20240305	14.75	1275	-21.88	20240401	868	14.75	20240305	2775	-64.11	20230626	880	13.18	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
136	20240503	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1004	4	2	0.40	166952742	166450	12.16	997	1015	993	1300	700	1000	1003.02	0.84	0	-50524	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1269	-4.76	2.15	12	0.13	-211.00	467.00	2533	20230626	-60.36	868	20240305	15.67	1275	-21.25	20240401	868	15.67	20240305	2775	-63.82	20230626	880	14.09	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
137	20240503	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	998	-2	5	-0.20	28547874	28659	2.09	997	1001	993	1300	700	1000	996.12	0.84	0	-16117	1066	1032	996	962	926	1050	980	632	300	500	680	1	1	126391459	1261	-4.73	2.14	12	0.02	-211.00	467.00	2533	20230626	-60.60	868	20240305	14.98	1275	-21.73	20240401	868	14.98	20240305	2775	-64.04	20230626	880	13.41	20240423	N	018000	500	631 억	1065399	N	N	3	N	N
138	20240502	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1000	43	2	4.49	1365964468	1360708	468.53	964	1030	960	1244	670	957	1003.86	0.72	0	160523	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1264	-4.74	2.14	12	1.08	-211.00	467.00	2533	20230626	-60.52	868	20240305	15.21	1275	-21.57	20240401	868	15.21	20240305	2775	-63.96	20230626	880	13.64	20240423	N	018000	500	631 억	908123	N	N	3	N	N
139	20240502	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	996	39	2	4.08	1328298044	1322998	455.54	964	1030	960	1244	670	957	1004.01	0.72	0	160966	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1259	-4.72	2.13	12	1.05	-211.00	467.00	2533	20230626	-60.68	868	20240305	14.75	1275	-21.88	20240401	868	14.75	20240305	2775	-64.11	20230626	880	13.18	20240423	N	018000	500	631 억	908123	N	N	266	N	N
140	20240502	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1008	51	2	5.33	1235700806	1230421	423.67	964	1030	960	1244	670	957	1004.29	0.72	0	167243	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1274	-4.78	2.16	12	0.97	-211.00	467.00	2533	20230626	-60.21	868	20240305	16.13	1275	-20.94	20240401	868	16.13	20240305	2775	-63.68	20230626	880	14.55	20240423	N	018000	500	631 억	908123	N	N	266	N	N
141	20240502	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1007	50	2	5.22	1079696807	1076104	370.53	964	1030	960	1244	670	957	1003.34	0.72	0	206739	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1273	-4.77	2.16	12	0.85	-211.00	467.00	2533	20230626	-60.24	868	20240305	16.01	1275	-21.02	20240401	868	16.01	20240305	2775	-63.71	20230626	880	14.43	20240423	N	018000	500	631 억	908123	N	N	266	N	N
142	20240502	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	48	2	5.02	1046179457	1042775	359.06	964	1030	960	1244	670	957	1003.26	0.72	0	205836	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1270	-4.76	2.15	12	0.83	-211.00	467.00	2533	20230626	-60.32	868	20240305	15.78	1275	-21.18	20240401	868	15.78	20240305	2775	-63.78	20230626	880	14.20	20240423	N	018000	500	631 억	908123	N	N	266	N	N
143	20240502	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1009	52	2	5.43	1011231838	1008080	347.11	964	1030	960	1244	670	957	1003.13	0.72	0	207952	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1275	-4.78	2.16	12	0.80	-211.00	467.00	2533	20230626	-60.17	868	20240305	16.24	1275	-20.86	20240401	868	16.24	20240305	2775	-63.64	20230626	880	14.66	20240423	N	018000	500	631 억	908123	N	N	266	N	N
144	20240502	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1016	59	2	6.17	807701448	806051	277.54	964	1030	960	1244	670	957	1002.05	0.72	0	194848	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1284	-4.82	2.18	12	0.64	-211.00	467.00	2533	20230626	-59.89	868	20240305	17.05	1275	-20.31	20240401	868	17.05	20240305	2775	-63.39	20230626	880	15.45	20240423	N	018000	500	631 억	908123	N	N	266	N	N
145	20240502	090259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	968	11	2	1.15	10633363	11021	3.79	964	969	960	1244	670	957	964.83	0.72	0	-1851	973	964	955	946	937	966	948	632	287	500	650	1	1	126391459	1223	-4.59	2.07	12	0.01	-211.00	467.00	2533	20230626	-61.78	868	20240305	11.52	1275	-24.08	20240401	868	11.52	20240305	2775	-65.12	20230626	880	10.00	20240423	N	018000	500	631 억	908123	N	N	266	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History