KissMeData/417010/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,161316,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13680,290,2,2.17,999156110,72180,316.22,13400,14070,13400,17400,9380,13390,13842.69,3.01,0,7006,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2698,52.82,5.26,12,0.37,259.00,2600.00,30150,20230613,-54.63,11590,20240206,18.03,15900,-13.96,20240109,11590,18.03,20240206,30150,-54.63,20230613,11590,18.03,20240206,2.21,N,417010,500,98 억,,593022,N,N,13,N,00,N
20240430,151328,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13590,200,2,1.49,990224760,71524,313.34,13400,14070,13400,17400,9380,13390,13844.65,3.01,0,6736,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2681,52.47,5.23,12,0.36,259.00,2600.00,30150,20230613,-54.93,11590,20240206,17.26,15900,-14.53,20240109,11590,17.26,20240206,30150,-54.93,20230613,11590,17.26,20240206,2.21,N,417010,500,98 억,,593022,N,N,10,N,00,N
20240430,141334,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13700,310,2,2.32,882022680,63593,278.60,13400,14070,13400,17400,9380,13390,13869.81,3.01,0,5141,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2702,52.90,5.27,12,0.32,259.00,2600.00,30150,20230613,-54.56,11590,20240206,18.21,15900,-13.84,20240109,11590,18.21,20240206,30150,-54.56,20230613,11590,18.21,20240206,2.21,N,417010,500,98 억,,593022,N,N,10,N,00,N
20240430,131330,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13840,450,2,3.36,806497000,58100,254.53,13400,14070,13400,17400,9380,13390,13881.19,3.01,0,6282,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2730,53.44,5.32,12,0.29,259.00,2600.00,30150,20230613,-54.10,11590,20240206,19.41,15900,-12.96,20240109,11590,19.41,20240206,30150,-54.10,20230613,11590,19.41,20240206,2.21,N,417010,500,98 억,,593022,N,N,10,N,00,N
20240430,121326,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13840,450,2,3.36,777229110,55991,245.29,13400,14070,13400,17400,9380,13390,13881.32,3.01,0,7627,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2730,53.44,5.32,12,0.28,259.00,2600.00,30150,20230613,-54.10,11590,20240206,19.41,15900,-12.96,20240109,11590,19.41,20240206,30150,-54.10,20230613,11590,19.41,20240206,2.21,N,417010,500,98 억,,593022,N,N,10,N,00,N
20240430,111320,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13950,560,2,4.18,692157400,49867,218.47,13400,14070,13400,17400,9380,13390,13880.07,3.01,0,10805,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2752,53.86,5.37,12,0.25,259.00,2600.00,30150,20230613,-53.73,11590,20240206,20.36,15900,-12.26,20240109,11590,20.36,20240206,30150,-53.73,20230613,11590,20.36,20240206,2.21,N,417010,500,98 억,,593022,N,N,10,N,00,N
20240430,101322,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13920,530,2,3.96,576098450,41561,182.08,13400,14070,13400,17400,9380,13390,13861.52,3.01,0,8975,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2746,53.75,5.35,12,0.21,259.00,2600.00,30150,20230613,-53.83,11590,20240206,20.10,15900,-12.45,20240109,11590,20.10,20240206,30150,-53.83,20230613,11590,20.10,20240206,2.21,N,417010,500,98 억,,593022,N,N,10,N,00,N
20240430,091332,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13560,170,2,1.27,42987500,3179,13.93,13400,13640,13400,17400,9380,13390,13522.33,3.01,0,955,13603,13496,13383,13276,13163,13500,13280,99,4010,500,9370,10,1,19724328,2675,52.36,5.22,12,0.02,259.00,2600.00,30150,20230613,-55.02,11590,20240206,17.00,15900,-14.72,20240109,11590,17.00,20240206,30150,-55.02,20230613,11590,17.00,20240206,2.21,N,417010,500,98 억,,593022,N,N,10,N,00,N
20240429,161311,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13390,0,3,0.00,304357480,22825,45.48,13390,13490,13270,17400,9380,13390,13334.36,3.02,0,-4501,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2641,51.70,5.15,12,0.12,259.00,2600.00,30150,20230613,-55.59,11590,20240206,15.53,15900,-15.79,20240109,11590,15.53,20240206,30150,-55.59,20230613,11590,15.53,20240206,2.23,N,417010,500,98 억,,596292,N,N,10,N,00,N
20240429,151322,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13380,-10,5,-0.07,286439790,21486,42.81,13390,13490,13270,17400,9380,13390,13331.46,3.02,0,-4391,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2639,51.66,5.15,12,0.11,259.00,2600.00,30150,20230613,-55.62,11590,20240206,15.44,15900,-15.85,20240109,11590,15.44,20240206,30150,-55.62,20230613,11590,15.44,20240206,2.23,N,417010,500,98 억,,596292,N,N,30,N,00,N
20240429,141233,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13470,80,2,0.60,258826880,19425,38.71,13390,13490,13270,17400,9380,13390,13324.42,3.02,0,-3611,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2657,52.01,5.18,12,0.10,259.00,2600.00,30150,20230613,-55.32,11590,20240206,16.22,15900,-15.28,20240109,11590,16.22,20240206,30150,-55.32,20230613,11590,16.22,20240206,2.23,N,417010,500,98 억,,596292,N,N,30,N,00,N
20240429,131321,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13300,-90,5,-0.67,193475810,14525,28.94,13390,13490,13270,17400,9380,13390,13320.19,3.02,0,-4579,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2623,51.35,5.12,12,0.07,259.00,2600.00,30150,20230613,-55.89,11590,20240206,14.75,15900,-16.35,20240109,11590,14.75,20240206,30150,-55.89,20230613,11590,14.75,20240206,2.23,N,417010,500,98 억,,596292,N,N,30,N,00,N
20240429,121320,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13300,-90,5,-0.67,171623190,12880,25.67,13390,13490,13280,17400,9380,13390,13324.78,3.02,0,-4452,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2623,51.35,5.12,12,0.07,259.00,2600.00,30150,20230613,-55.89,11590,20240206,14.75,15900,-16.35,20240109,11590,14.75,20240206,30150,-55.89,20230613,11590,14.75,20240206,2.23,N,417010,500,98 억,,596292,N,N,30,N,00,N
20240429,111249,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13310,-80,5,-0.60,131251580,9844,19.62,13390,13490,13290,17400,9380,13390,13333.16,3.02,0,-3514,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2625,51.39,5.12,12,0.05,259.00,2600.00,30150,20230613,-55.85,11590,20240206,14.84,15900,-16.29,20240109,11590,14.84,20240206,30150,-55.85,20230613,11590,14.84,20240206,2.23,N,417010,500,98 억,,596292,N,N,30,N,00,N
20240429,101319,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13360,-30,5,-0.22,72572730,5436,10.83,13390,13490,13300,17400,9380,13390,13350.39,3.02,0,-662,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2635,51.58,5.14,12,0.03,259.00,2600.00,30150,20230613,-55.69,11590,20240206,15.27,15900,-15.97,20240109,11590,15.27,20240206,30150,-55.69,20230613,11590,15.27,20240206,2.23,N,417010,500,98 억,,596292,N,N,30,N,00,N
20240429,091320,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13380,-10,5,-0.07,20227990,1511,3.01,13390,13490,13300,17400,9380,13390,13387.15,3.02,0,-81,14216,13802,13586,13172,12956,13695,13065,99,4010,500,9370,10,1,19724328,2639,51.66,5.15,12,0.01,259.00,2600.00,30150,20230613,-55.62,11590,20240206,15.44,15900,-15.85,20240109,11590,15.44,20240206,30150,-55.62,20230613,11590,15.44,20240206,2.23,N,417010,500,98 억,,596292,N,N,30,N,00,N
20240426,161314,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13390,-510,5,-3.67,678819510,50086,73.21,14000,14000,13370,18070,9730,13900,13553.20,3.11,0,-17709,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2641,51.70,5.15,12,0.25,259.00,2600.00,32600,20230420,-58.93,11590,20240206,15.53,15900,-15.79,20240109,11590,15.53,20240206,30150,-55.59,20230613,11590,15.53,20240206,2.20,N,417010,500,98 억,,614162,N,N,30,N,00,N
20240426,151316,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13390,-510,5,-3.67,646868710,47701,69.73,14000,14000,13370,18070,9730,13900,13560.90,3.11,0,-16879,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2641,51.70,5.15,12,0.24,259.00,2600.00,32600,20230420,-58.93,11590,20240206,15.53,15900,-15.79,20240109,11590,15.53,20240206,30150,-55.59,20230613,11590,15.53,20240206,2.20,N,417010,500,98 억,,614162,N,N,6,N,00,N
20240426,141314,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13560,-340,5,-2.45,481800790,35429,51.79,14000,14000,13460,18070,9730,13900,13599.05,3.11,0,-13055,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2675,52.36,5.22,12,0.18,259.00,2600.00,32600,20230420,-58.40,11590,20240206,17.00,15900,-14.72,20240109,11590,17.00,20240206,30150,-55.02,20230613,11590,17.00,20240206,2.20,N,417010,500,98 억,,614162,N,N,6,N,00,N
20240426,131314,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13530,-370,5,-2.66,439757500,32320,47.24,14000,14000,13460,18070,9730,13900,13606.36,3.11,0,-12302,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2669,52.24,5.20,12,0.16,259.00,2600.00,32600,20230420,-58.50,11590,20240206,16.74,15900,-14.91,20240109,11590,16.74,20240206,30150,-55.12,20230613,11590,16.74,20240206,2.20,N,417010,500,98 억,,614162,N,N,6,N,00,N
20240426,121312,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13510,-390,5,-2.81,398290850,29255,42.76,14000,14000,13460,18070,9730,13900,13614.45,3.11,0,-10577,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2665,52.16,5.20,12,0.15,259.00,2600.00,32600,20230420,-58.56,11590,20240206,16.57,15900,-15.03,20240109,11590,16.57,20240206,30150,-55.19,20230613,11590,16.57,20240206,2.20,N,417010,500,98 억,,614162,N,N,6,N,00,N
20240426,111307,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13540,-360,5,-2.59,285337950,20892,30.54,14000,14000,13540,18070,9730,13900,13657.76,3.11,0,-9573,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2671,52.28,5.21,12,0.11,259.00,2600.00,32600,20230420,-58.47,11590,20240206,16.82,15900,-14.84,20240109,11590,16.82,20240206,30150,-55.09,20230613,11590,16.82,20240206,2.20,N,417010,500,98 억,,614162,N,N,6,N,00,N
20240426,101311,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13610,-290,5,-2.09,198531430,14495,21.19,14000,14000,13600,18070,9730,13900,13696.55,3.11,0,-6537,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2684,52.55,5.23,12,0.07,259.00,2600.00,32600,20230420,-58.25,11590,20240206,17.43,15900,-14.40,20240109,11590,17.43,20240206,30150,-54.86,20230613,11590,17.43,20240206,2.20,N,417010,500,98 억,,614162,N,N,6,N,00,N
20240426,091316,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13800,-100,5,-0.72,20379060,1470,2.15,14000,14000,13800,18070,9730,13900,13863.31,3.11,0,-909,14320,14110,13830,13620,13340,14215,13725,99,4170,500,9730,10,1,19724328,2722,53.28,5.31,12,0.01,259.00,2600.00,32600,20230420,-57.67,11590,20240206,19.07,15900,-13.21,20240109,11590,19.07,20240206,30150,-54.23,20230613,11590,19.07,20240206,2.20,N,417010,500,98 억,,614162,N,N,6,N,00,N
20240425,161305,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13900,270,2,1.98,944025660,68125,85.26,13890,14040,13550,17710,9550,13630,13857.23,3.08,0,7050,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2742,53.67,5.35,12,0.35,259.00,2600.00,33650,20230419,-58.69,11590,20240206,19.93,15900,-12.58,20240109,11590,19.93,20240206,30150,-53.90,20230613,11590,19.93,20240206,2.25,N,417010,500,98 억,,607063,N,N,6,N,00,N
20240425,151311,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13800,170,2,1.25,903309150,65182,81.57,13890,14040,13550,17710,9550,13630,13858.26,3.08,0,7267,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2722,53.28,5.31,12,0.33,259.00,2600.00,33650,20230419,-58.99,11590,20240206,19.07,15900,-13.21,20240109,11590,19.07,20240206,30150,-54.23,20230613,11590,19.07,20240206,2.25,N,417010,500,98 억,,607063,N,N,0,N,00,N
20240425,141308,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13820,190,2,1.39,826180840,59597,74.58,13890,14040,13550,17710,9550,13630,13862.79,3.08,0,8425,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2726,53.36,5.32,12,0.30,259.00,2600.00,33650,20230419,-58.93,11590,20240206,19.24,15900,-13.08,20240109,11590,19.24,20240206,30150,-54.16,20230613,11590,19.24,20240206,2.25,N,417010,500,98 억,,607063,N,N,0,N,00,N
20240425,131308,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13950,320,2,2.35,777240960,56070,70.17,13890,14040,13550,17710,9550,13630,13861.98,3.08,0,8886,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2752,53.86,5.37,12,0.28,259.00,2600.00,33650,20230419,-58.54,11590,20240206,20.36,15900,-12.26,20240109,11590,20.36,20240206,30150,-53.73,20230613,11590,20.36,20240206,2.25,N,417010,500,98 억,,607063,N,N,0,N,00,N
20240425,121304,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13810,180,2,1.32,566559470,40875,51.15,13890,14040,13550,17710,9550,13630,13860.78,3.08,0,1916,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2724,53.32,5.31,12,0.21,259.00,2600.00,33650,20230419,-58.96,11590,20240206,19.15,15900,-13.14,20240109,11590,19.15,20240206,30150,-54.20,20230613,11590,19.15,20240206,2.25,N,417010,500,98 억,,607063,N,N,0,N,00,N
20240425,111306,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13990,360,2,2.64,415376020,30040,37.59,13890,13990,13550,17710,9550,13630,13827.43,3.08,0,1474,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2759,54.02,5.38,12,0.15,259.00,2600.00,33650,20230419,-58.42,11590,20240206,20.71,15900,-12.01,20240109,11590,20.71,20240206,30150,-53.60,20230613,11590,20.71,20240206,2.25,N,417010,500,98 억,,607063,N,N,0,N,00,N
20240425,101306,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13840,210,2,1.54,166846100,12170,15.23,13890,13950,13550,17710,9550,13630,13709.62,3.08,0,-614,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2730,53.44,5.32,12,0.06,259.00,2600.00,33650,20230419,-58.87,11590,20240206,19.41,15900,-12.96,20240109,11590,19.41,20240206,30150,-54.10,20230613,11590,19.41,20240206,2.25,N,417010,500,98 억,,607063,N,N,0,N,00,N
20240425,091310,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13630,0,3,0.00,43433350,3179,3.98,13890,13890,13550,17710,9550,13630,13662.58,3.08,0,-874,14543,14086,13833,13376,13123,13960,13250,99,4080,500,9540,10,1,19724328,2688,52.63,5.24,12,0.02,259.00,2600.00,33650,20230419,-59.49,11590,20240206,17.60,15900,-14.28,20240109,11590,17.60,20240206,30150,-54.79,20230613,11590,17.60,20240206,2.25,N,417010,500,98 억,,607063,N,N,0,N,00,N
20240424,161246,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13630,120,2,0.89,1112335030,79712,94.80,13920,14290,13580,17560,9460,13510,13954.47,3.06,0,2943,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2688,52.63,5.24,12,0.40,259.00,2600.00,33650,20230419,-59.49,11590,20240206,17.60,15900,-14.28,20240109,11590,17.60,20240206,30150,-54.79,20230613,11590,17.60,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240424,151303,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13580,70,2,0.52,1094148110,78376,93.21,13920,14290,13580,17560,9460,13510,13960.24,3.06,0,3126,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2679,52.43,5.22,12,0.40,259.00,2600.00,33650,20230419,-59.64,11590,20240206,17.17,15900,-14.59,20240109,11590,17.17,20240206,30150,-54.96,20230613,11590,17.17,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240424,141305,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13720,210,2,1.55,975313350,69660,82.84,13920,14290,13600,17560,9460,13510,14001.05,3.06,0,6023,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2706,52.97,5.28,12,0.35,259.00,2600.00,33650,20230419,-59.23,11590,20240206,18.38,15900,-13.71,20240109,11590,18.38,20240206,30150,-54.49,20230613,11590,18.38,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240424,131307,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13700,190,2,1.41,956187130,68265,81.18,13920,14290,13600,17560,9460,13510,14006.99,3.06,0,5791,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2702,52.90,5.27,12,0.35,259.00,2600.00,33650,20230419,-59.29,11590,20240206,18.21,15900,-13.84,20240109,11590,18.21,20240206,30150,-54.56,20230613,11590,18.21,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240424,121301,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13890,380,2,2.81,825439470,58753,69.87,13920,14290,13800,17560,9460,13510,14049.32,3.06,0,6660,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2740,53.63,5.34,12,0.30,259.00,2600.00,33650,20230419,-58.72,11590,20240206,19.84,15900,-12.64,20240109,11590,19.84,20240206,30150,-53.93,20230613,11590,19.84,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240424,111300,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13990,480,2,3.55,778468840,55366,65.84,13920,14290,13800,17560,9460,13510,14060.41,3.06,0,5500,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2759,54.02,5.38,12,0.28,259.00,2600.00,33650,20230419,-58.42,11590,20240206,20.71,15900,-12.01,20240109,11590,20.71,20240206,30150,-53.60,20230613,11590,20.71,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240424,101257,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13870,360,2,2.66,667112260,47346,56.31,13920,14290,13800,17560,9460,13510,14090.15,3.06,0,2907,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2736,53.55,5.33,12,0.24,259.00,2600.00,33650,20230419,-58.78,11590,20240206,19.67,15900,-12.77,20240109,11590,19.67,20240206,30150,-54.00,20230613,11590,19.67,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240424,091302,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14070,560,2,4.15,237538330,16976,20.19,13920,14200,13800,17560,9460,13510,13992.60,3.06,0,4803,14183,13846,13383,13046,12583,14015,13215,99,4050,500,9450,10,1,19724328,2775,54.32,5.41,12,0.09,259.00,2600.00,33650,20230419,-58.19,11590,20240206,21.40,15900,-11.51,20240109,11590,21.40,20240206,30150,-53.33,20230613,11590,21.40,20240206,2.19,N,417010,500,98 억,,604211,N,N,3,N,00,N
20240423,161225,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13510,540,2,4.16,1123069330,83514,170.08,12920,13720,12920,16860,9080,12970,13447.51,2.94,0,24252,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2665,52.16,5.20,12,0.42,259.00,2600.00,33650,20230419,-59.85,11590,20240206,16.57,15900,-15.03,20240109,11590,16.57,20240206,30150,-55.19,20230613,11590,16.57,20240206,2.17,N,417010,500,98 억,,579764,N,N,3,N,00,N
20240423,151257,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13590,620,2,4.78,1104267480,82124,167.25,12920,13720,12920,16860,9080,12970,13446.34,2.94,0,24098,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2681,52.47,5.23,12,0.42,259.00,2600.00,33650,20230419,-59.61,11590,20240206,17.26,15900,-14.53,20240109,11590,17.26,20240206,30150,-54.93,20230613,11590,17.26,20240206,2.17,N,417010,500,98 억,,579764,N,N,5,N,00,N
20240423,141255,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13640,670,2,5.17,1049599900,78098,159.05,12920,13720,12920,16860,9080,12970,13439.52,2.94,0,24449,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2690,52.66,5.25,12,0.40,259.00,2600.00,33650,20230419,-59.47,11590,20240206,17.69,15900,-14.21,20240109,11590,17.69,20240206,30150,-54.76,20230613,11590,17.69,20240206,2.17,N,417010,500,98 억,,579764,N,N,5,N,00,N
20240423,131254,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13520,550,2,4.24,923658920,68879,140.27,12920,13680,12920,16860,9080,12970,13409.88,2.94,0,21295,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2667,52.20,5.20,12,0.35,259.00,2600.00,33650,20230419,-59.82,11590,20240206,16.65,15900,-14.97,20240109,11590,16.65,20240206,30150,-55.16,20230613,11590,16.65,20240206,2.17,N,417010,500,98 억,,579764,N,N,5,N,00,N
20240423,121252,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13490,520,2,4.01,702085440,52566,107.05,12920,13510,12920,16860,9080,12970,13356.27,2.94,0,13910,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2661,52.08,5.19,12,0.27,259.00,2600.00,33650,20230419,-59.91,11590,20240206,16.39,15900,-15.16,20240109,11590,16.39,20240206,30150,-55.26,20230613,11590,16.39,20240206,2.17,N,417010,500,98 억,,579764,N,N,5,N,00,N
20240423,111254,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13350,380,2,2.93,546309380,40990,83.48,12920,13510,12920,16860,9080,12970,13327.87,2.94,0,9878,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2633,51.54,5.13,12,0.21,259.00,2600.00,33650,20230419,-60.33,11590,20240206,15.19,15900,-16.04,20240109,11590,15.19,20240206,30150,-55.72,20230613,11590,15.19,20240206,2.17,N,417010,500,98 억,,579764,N,N,5,N,00,N
20240423,101251,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13420,450,2,3.47,411759380,30961,63.05,12920,13510,12920,16860,9080,12970,13299.29,2.94,0,9224,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2647,51.81,5.16,12,0.16,259.00,2600.00,33650,20230419,-60.12,11590,20240206,15.79,15900,-15.60,20240109,11590,15.79,20240206,30150,-55.49,20230613,11590,15.79,20240206,2.17,N,417010,500,98 억,,579764,N,N,5,N,00,N
20240423,091254,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13300,330,2,2.54,315123550,23750,48.37,12920,13510,12920,16860,9080,12970,13268.36,2.94,0,9847,13343,13156,12873,12686,12403,13250,12780,99,3890,500,9070,10,1,19724328,2623,51.35,5.12,12,0.12,259.00,2600.00,33650,20230419,-60.48,11590,20240206,14.75,15900,-16.35,20240109,11590,14.75,20240206,30150,-55.89,20230613,11590,14.75,20240206,2.17,N,417010,500,98 억,,579764,N,N,5,N,00,N
20240422,161248,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12970,410,2,3.26,622142950,48181,88.37,12590,13060,12590,16320,8800,12560,12912.07,2.95,0,-2112,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2558,50.08,4.99,12,0.24,259.00,2600.00,33650,20230419,-61.46,11590,20240206,11.91,15900,-18.43,20240109,11590,11.91,20240206,30150,-56.98,20230613,11590,11.91,20240206,2.18,N,417010,500,98 억,,581542,N,N,5,N,00,N
20240422,151245,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12840,280,2,2.23,595329560,46108,84.57,12590,13060,12590,16320,8800,12560,12911.63,2.95,0,-2105,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2533,49.58,4.94,12,0.23,259.00,2600.00,33650,20230419,-61.84,11590,20240206,10.79,15900,-19.25,20240109,11590,10.79,20240206,30150,-57.41,20230613,11590,10.79,20240206,2.18,N,417010,500,98 억,,581542,N,N,6,N,00,N
20240422,141248,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12840,280,2,2.23,485381970,37595,68.96,12590,13060,12590,16320,8800,12560,12910.81,2.95,0,-2593,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2533,49.58,4.94,12,0.19,259.00,2600.00,33650,20230419,-61.84,11590,20240206,10.79,15900,-19.25,20240109,11590,10.79,20240206,30150,-57.41,20230613,11590,10.79,20240206,2.18,N,417010,500,98 억,,581542,N,N,6,N,00,N
20240422,131243,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12890,330,2,2.63,440108870,34066,62.48,12590,13060,12590,16320,8800,12560,12919.30,2.95,0,-2760,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2542,49.77,4.96,12,0.17,259.00,2600.00,33650,20230419,-61.69,11590,20240206,11.22,15900,-18.93,20240109,11590,11.22,20240206,30150,-57.25,20230613,11590,11.22,20240206,2.18,N,417010,500,98 억,,581542,N,N,6,N,00,N
20240422,121243,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12880,320,2,2.55,391653050,30320,55.61,12590,13060,12590,16320,8800,12560,12917.32,2.95,0,-4166,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2540,49.73,4.95,12,0.15,259.00,2600.00,33650,20230419,-61.72,11590,20240206,11.13,15900,-18.99,20240109,11590,11.13,20240206,30150,-57.28,20230613,11590,11.13,20240206,2.18,N,417010,500,98 억,,581542,N,N,6,N,00,N
20240422,111245,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12840,280,2,2.23,312609370,24160,44.31,12590,13060,12590,16320,8800,12560,12939.13,2.95,0,-4310,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2533,49.58,4.94,12,0.12,259.00,2600.00,33650,20230419,-61.84,11590,20240206,10.79,15900,-19.25,20240109,11590,10.79,20240206,30150,-57.41,20230613,11590,10.79,20240206,2.18,N,417010,500,98 억,,581542,N,N,6,N,00,N
20240422,101245,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12910,350,2,2.79,286247830,22110,40.55,12590,13060,12590,16320,8800,12560,12946.53,2.95,0,-4534,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2546,49.85,4.97,12,0.11,259.00,2600.00,33650,20230419,-61.63,11590,20240206,11.39,15900,-18.81,20240109,11590,11.39,20240206,30150,-57.18,20230613,11590,11.39,20240206,2.18,N,417010,500,98 억,,581542,N,N,6,N,00,N
20240422,091246,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12830,270,2,2.15,33133440,2595,4.76,12590,12960,12590,16320,8800,12560,12768.18,2.95,0,508,13206,12882,12526,12202,11846,12705,12025,99,3760,500,8790,10,1,19724328,2531,49.54,4.93,12,0.01,259.00,2600.00,33650,20230419,-61.87,11590,20240206,10.70,15900,-19.31,20240109,11590,10.70,20240206,30150,-57.45,20230613,11590,10.70,20240206,2.18,N,417010,500,98 억,,581542,N,N,6,N,00,N
20240419,161147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12560,-360,5,-2.79,678406480,54389,165.68,12750,12850,12170,16790,9050,12920,12473.23,2.97,0,-7014,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2477,48.49,4.83,12,0.28,259.00,2600.00,33650,20230419,-62.67,11590,20240206,8.37,15900,-21.01,20240109,11590,8.37,20240206,33650,-62.67,20230419,11590,8.37,20240206,2.22,N,417010,500,98 억,,585233,N,N,6,N,00,N
20240419,151154,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12540,-380,5,-2.94,601051180,48218,146.88,12750,12850,12170,16790,9050,12920,12465.29,2.97,0,-9179,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2473,48.42,4.82,12,0.24,259.00,2600.00,33650,20230419,-62.73,11590,20240206,8.20,15900,-21.13,20240109,11590,8.20,20240206,33650,-62.73,20230419,11590,8.20,20240206,2.22,N,417010,500,98 억,,585233,N,N,3,N,00,N
20240419,141147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12550,-370,5,-2.86,516285550,41478,126.35,12750,12850,12170,16790,9050,12920,12447.21,2.97,0,-8247,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2475,48.46,4.83,12,0.21,259.00,2600.00,33650,20230419,-62.70,11590,20240206,8.28,15900,-21.07,20240109,11590,8.28,20240206,33650,-62.70,20230419,11590,8.28,20240206,2.22,N,417010,500,98 억,,585233,N,N,3,N,00,N
20240419,131148,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12550,-370,5,-2.86,467195540,37578,114.47,12750,12850,12170,16790,9050,12920,12432.69,2.97,0,-7177,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2475,48.46,4.83,12,0.19,259.00,2600.00,33650,20230419,-62.70,11590,20240206,8.28,15900,-21.07,20240109,11590,8.28,20240206,33650,-62.70,20230419,11590,8.28,20240206,2.22,N,417010,500,98 억,,585233,N,N,3,N,00,N
20240419,121141,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12300,-620,5,-4.80,389900230,31405,95.67,12750,12850,12170,16790,9050,12920,12415.23,2.97,0,-6194,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2426,47.49,4.73,12,0.16,259.00,2600.00,33650,20230419,-63.45,11590,20240206,6.13,15900,-22.64,20240109,11590,6.13,20240206,33650,-63.45,20230419,11590,6.13,20240206,2.22,N,417010,500,98 억,,585233,N,N,3,N,00,N
20240419,111158,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12270,-650,5,-5.03,230248950,18335,55.85,12750,12850,12260,16790,9050,12920,12557.89,2.97,0,-5883,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2420,47.37,4.72,12,0.09,259.00,2600.00,33650,20230419,-63.54,11590,20240206,5.87,15900,-22.83,20240109,11590,5.87,20240206,33650,-63.54,20230419,11590,5.87,20240206,2.22,N,417010,500,98 억,,585233,N,N,3,N,00,N
20240419,101150,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12700,-220,5,-1.70,75710660,5937,18.09,12750,12850,12700,16790,9050,12920,12752.34,2.97,0,-1869,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2505,49.03,4.88,12,0.03,259.00,2600.00,33650,20230419,-62.26,11590,20240206,9.58,15900,-20.13,20240109,11590,9.58,20240206,33650,-62.26,20230419,11590,9.58,20240206,2.22,N,417010,500,98 억,,585233,N,N,3,N,00,N
20240419,091142,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12730,-190,5,-1.47,14289630,1118,3.41,12750,12850,12700,16790,9050,12920,12781.42,2.97,0,-45,13253,13086,12793,12626,12333,13170,12710,99,3870,500,9040,10,1,19724328,2511,49.15,4.90,12,0.01,259.00,2600.00,33650,20230419,-62.17,11590,20240206,9.84,15900,-19.94,20240109,11590,9.84,20240206,33650,-62.17,20230419,11590,9.84,20240206,2.22,N,417010,500,98 억,,585233,N,N,3,N,00,N
20240418,161143,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12920,440,2,3.53,415113540,32304,71.91,12680,12960,12500,16220,8740,12480,12850.19,2.97,0,-462,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2548,49.88,4.97,12,0.16,259.00,2600.00,34550,20230412,-62.60,11590,20240206,11.48,15900,-18.74,20240109,11590,11.48,20240206,33650,-61.60,20230419,11590,11.48,20240206,2.23,N,417010,500,98 억,,585456,N,N,3,N,00,N
20240418,151140,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12910,430,2,3.45,399561990,31101,69.24,12680,12950,12500,16220,8740,12480,12847.24,2.97,0,-336,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2546,49.85,4.97,12,0.16,259.00,2600.00,34550,20230412,-62.63,11590,20240206,11.39,15900,-18.81,20240109,11590,11.39,20240206,33650,-61.63,20230419,11590,11.39,20240206,2.23,N,417010,500,98 억,,585456,N,N,23,N,00,N
20240418,141149,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12910,430,2,3.45,360513240,28080,62.51,12680,12950,12500,16220,8740,12480,12838.79,2.97,0,-392,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2546,49.85,4.97,12,0.14,259.00,2600.00,34550,20230412,-62.63,11590,20240206,11.39,15900,-18.81,20240109,11590,11.39,20240206,33650,-61.63,20230419,11590,11.39,20240206,2.23,N,417010,500,98 억,,585456,N,N,23,N,00,N
20240418,131138,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12840,360,2,2.88,300630450,23437,52.17,12680,12940,12500,16220,8740,12480,12827.17,2.97,0,-1112,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2533,49.58,4.94,12,0.12,259.00,2600.00,34550,20230412,-62.84,11590,20240206,10.79,15900,-19.25,20240109,11590,10.79,20240206,33650,-61.84,20230419,11590,10.79,20240206,2.23,N,417010,500,98 억,,585456,N,N,23,N,00,N
20240418,121140,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12870,390,2,3.12,269377050,21008,46.77,12680,12940,12500,16220,8740,12480,12822.59,2.97,0,-838,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2539,49.69,4.95,12,0.11,259.00,2600.00,34550,20230412,-62.75,11590,20240206,11.04,15900,-19.06,20240109,11590,11.04,20240206,33650,-61.75,20230419,11590,11.04,20240206,2.23,N,417010,500,98 억,,585456,N,N,23,N,00,N
20240418,111147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12920,440,2,3.53,233680400,18237,40.60,12680,12940,12500,16220,8740,12480,12813.53,2.97,0,-1025,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2548,49.88,4.97,12,0.09,259.00,2600.00,34550,20230412,-62.60,11590,20240206,11.48,15900,-18.74,20240109,11590,11.48,20240206,33650,-61.60,20230419,11590,11.48,20240206,2.23,N,417010,500,98 억,,585456,N,N,23,N,00,N
20240418,101142,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12860,380,2,3.04,190517810,14891,33.15,12680,12910,12500,16220,8740,12480,12794.16,2.97,0,-648,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2537,49.65,4.95,12,0.08,259.00,2600.00,34550,20230412,-62.78,11590,20240206,10.96,15900,-19.12,20240109,11590,10.96,20240206,33650,-61.78,20230419,11590,10.96,20240206,2.23,N,417010,500,98 억,,585456,N,N,23,N,00,N
20240418,091138,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12510,30,2,0.24,13131050,1047,2.33,12680,12680,12500,16220,8740,12480,12541.60,2.97,0,-311,12986,12732,12416,12162,11846,12860,12290,99,3740,500,8730,10,1,19724328,2468,48.30,4.81,12,0.01,259.00,2600.00,34550,20230412,-63.79,11590,20240206,7.94,15900,-21.32,20240109,11590,7.94,20240206,33650,-62.82,20230419,11590,7.94,20240206,2.23,N,417010,500,98 억,,585456,N,N,23,N,00,N
20240417,161129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12480,320,2,2.63,554651950,44858,85.93,12100,12670,12100,15800,8520,12160,12364.61,2.94,0,516,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2462,48.19,4.80,12,0.23,259.00,2600.00,34550,20230412,-63.88,11590,20240206,7.68,15900,-21.51,20240109,11590,7.68,20240206,33650,-62.91,20230419,11590,7.68,20240206,2.27,N,417010,500,98 억,,580339,N,N,23,N,00,N
20240417,151147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12500,340,2,2.80,521743590,42223,80.88,12100,12670,12100,15800,8520,12160,12356.86,2.94,0,-76,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2466,48.26,4.81,12,0.21,259.00,2600.00,34550,20230412,-63.82,11590,20240206,7.85,15900,-21.38,20240109,11590,7.85,20240206,33650,-62.85,20230419,11590,7.85,20240206,2.27,N,417010,500,98 억,,580339,N,N,2,N,00,N
20240417,141145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12510,350,2,2.88,485791030,39346,75.37,12100,12670,12100,15800,8520,12160,12346.64,2.94,0,287,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2468,48.30,4.81,12,0.20,259.00,2600.00,34550,20230412,-63.79,11590,20240206,7.94,15900,-21.32,20240109,11590,7.94,20240206,33650,-62.82,20230419,11590,7.94,20240206,2.27,N,417010,500,98 억,,580339,N,N,2,N,00,N
20240417,131145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12430,270,2,2.22,409244940,33256,63.71,12100,12640,12100,15800,8520,12160,12305.90,2.94,0,-2484,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2452,47.99,4.78,12,0.17,259.00,2600.00,34550,20230412,-64.02,11590,20240206,7.25,15900,-21.82,20240109,11590,7.25,20240206,33650,-63.06,20230419,11590,7.25,20240206,2.27,N,417010,500,98 억,,580339,N,N,2,N,00,N
20240417,121145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12450,290,2,2.38,382827510,31132,59.64,12100,12640,12100,15800,8520,12160,12296.91,2.94,0,-854,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2456,48.07,4.79,12,0.16,259.00,2600.00,34550,20230412,-63.97,11590,20240206,7.42,15900,-21.70,20240109,11590,7.42,20240206,33650,-63.00,20230419,11590,7.42,20240206,2.27,N,417010,500,98 억,,580339,N,N,2,N,00,N
20240417,111150,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12450,290,2,2.38,334003260,27206,52.12,12100,12640,12100,15800,8520,12160,12276.82,2.94,0,1317,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2456,48.07,4.79,12,0.14,259.00,2600.00,34550,20230412,-63.97,11590,20240206,7.42,15900,-21.70,20240109,11590,7.42,20240206,33650,-63.00,20230419,11590,7.42,20240206,2.27,N,417010,500,98 억,,580339,N,N,2,N,00,N
20240417,101140,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12280,120,2,0.99,202253460,16573,31.75,12100,12380,12100,15800,8520,12160,12203.79,2.94,0,1653,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2422,47.41,4.72,12,0.08,259.00,2600.00,34550,20230412,-64.46,11590,20240206,5.95,15900,-22.77,20240109,11590,5.95,20240206,33650,-63.51,20230419,11590,5.95,20240206,2.27,N,417010,500,98 억,,580339,N,N,2,N,00,N
20240417,091135,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12220,60,2,0.49,107678850,8879,17.01,12100,12250,12100,15800,8520,12160,12127.36,2.94,0,3121,12886,12522,12336,11972,11786,12430,11880,99,3640,500,8510,10,1,19724328,2410,47.18,4.70,12,0.05,259.00,2600.00,34550,20230412,-64.63,11590,20240206,5.44,15900,-23.14,20240109,11590,5.44,20240206,33650,-63.68,20230419,11590,5.44,20240206,2.27,N,417010,500,98 억,,580339,N,N,2,N,00,N
20240416,161141,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12160,-390,5,-3.11,635317830,51576,98.69,12380,12700,12150,16310,8790,12550,12319.04,2.94,0,466,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2398,46.95,4.68,12,0.26,259.00,2600.00,34550,20230412,-64.80,11590,20240206,4.92,15900,-23.52,20240109,11590,4.92,20240206,33650,-63.86,20230419,11590,4.92,20240206,2.29,N,417010,500,98 억,,579873,N,N,2,N,00,N
20240416,151139,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12160,-390,5,-3.11,608183230,49344,94.42,12380,12700,12150,16310,8790,12550,12325.37,2.94,0,549,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2398,46.95,4.68,12,0.25,259.00,2600.00,34550,20230412,-64.80,11590,20240206,4.92,15900,-23.52,20240109,11590,4.92,20240206,33650,-63.86,20230419,11590,4.92,20240206,2.29,N,417010,500,98 억,,579873,N,N,6,N,00,N
20240416,141141,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12190,-360,5,-2.87,498750400,40351,77.21,12380,12700,12170,16310,8790,12550,12360.29,2.94,0,-1077,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2404,47.07,4.69,12,0.20,259.00,2600.00,34550,20230412,-64.72,11590,20240206,5.18,15900,-23.33,20240109,11590,5.18,20240206,33650,-63.77,20230419,11590,5.18,20240206,2.29,N,417010,500,98 억,,579873,N,N,6,N,00,N
20240416,131136,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12270,-280,5,-2.23,444717930,35927,68.75,12380,12700,12230,16310,8790,12550,12378.37,2.94,0,-980,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2420,47.37,4.72,12,0.18,259.00,2600.00,34550,20230412,-64.49,11590,20240206,5.87,15900,-22.83,20240109,11590,5.87,20240206,33650,-63.54,20230419,11590,5.87,20240206,2.29,N,417010,500,98 억,,579873,N,N,6,N,00,N
20240416,121140,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12300,-250,5,-1.99,386129660,31152,59.61,12380,12700,12250,16310,8790,12550,12395.01,2.94,0,-1135,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2426,47.49,4.73,12,0.16,259.00,2600.00,34550,20230412,-64.40,11590,20240206,6.13,15900,-22.64,20240109,11590,6.13,20240206,33650,-63.45,20230419,11590,6.13,20240206,2.29,N,417010,500,98 억,,579873,N,N,6,N,00,N
20240416,111134,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12300,-250,5,-1.99,352804270,28439,54.42,12380,12700,12250,16310,8790,12550,12405.64,2.94,0,-743,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2426,47.49,4.73,12,0.14,259.00,2600.00,34550,20230412,-64.40,11590,20240206,6.13,15900,-22.64,20240109,11590,6.13,20240206,33650,-63.45,20230419,11590,6.13,20240206,2.29,N,417010,500,98 억,,579873,N,N,6,N,00,N
20240416,101126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12550,0,3,0.00,222401000,17903,34.26,12380,12700,12260,16310,8790,12550,12422.55,2.94,0,1554,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2475,48.46,4.83,12,0.09,259.00,2600.00,34550,20230412,-63.68,11590,20240206,8.28,15900,-21.07,20240109,11590,8.28,20240206,33650,-62.70,20230419,11590,8.28,20240206,2.29,N,417010,500,98 억,,579873,N,N,6,N,00,N
20240416,091127,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12330,-220,5,-1.75,87825640,7090,13.57,12380,12430,12330,16310,8790,12550,12387.23,2.94,0,1411,12916,12732,12516,12332,12116,12825,12425,99,3760,500,8780,10,1,19724328,2432,47.61,4.74,12,0.04,259.00,2600.00,34550,20230412,-64.31,11590,20240206,6.38,15900,-22.45,20240109,11590,6.38,20240206,33650,-63.36,20230419,11590,6.38,20240206,2.29,N,417010,500,98 억,,579873,N,N,6,N,00,N
20240415,161125,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12550,-200,5,-1.57,650102120,52134,129.15,12420,12700,12300,16570,8930,12750,12469.83,2.88,0,13442,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2475,48.46,4.83,12,0.26,259.00,2600.00,34550,20230412,-63.68,11590,20240206,8.28,15900,-21.07,20240109,11590,8.28,20240206,33650,-62.70,20230419,11590,8.28,20240206,2.25,N,417010,500,98 억,,567131,N,N,6,N,00,N
20240415,151130,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12600,-150,5,-1.18,600269580,48169,119.32,12420,12700,12300,16570,8930,12750,12461.74,2.88,0,12282,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2485,48.65,4.85,12,0.24,259.00,2600.00,34550,20230412,-63.53,11590,20240206,8.71,15900,-20.75,20240109,11590,8.71,20240206,33650,-62.56,20230419,11590,8.71,20240206,2.25,N,417010,500,98 억,,567131,N,N,5,N,00,N
20240415,141123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12550,-200,5,-1.57,528943360,42519,105.33,12420,12610,12300,16570,8930,12750,12440.16,2.88,0,10500,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2475,48.46,4.83,12,0.22,259.00,2600.00,34550,20230412,-63.68,11590,20240206,8.28,15900,-21.07,20240109,11590,8.28,20240206,33650,-62.70,20230419,11590,8.28,20240206,2.25,N,417010,500,98 억,,567131,N,N,5,N,00,N
20240415,131109,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12490,-260,5,-2.04,496611570,39939,98.94,12420,12610,12300,16570,8930,12750,12434.25,2.88,0,8930,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2464,48.22,4.80,12,0.20,259.00,2600.00,34550,20230412,-63.85,11590,20240206,7.77,15900,-21.45,20240109,11590,7.77,20240206,33650,-62.88,20230419,11590,7.77,20240206,2.25,N,417010,500,98 억,,567131,N,N,5,N,00,N
20240415,121127,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12480,-270,5,-2.12,486795220,39153,96.99,12420,12610,12300,16570,8930,12750,12433.15,2.88,0,8721,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2462,48.19,4.80,12,0.20,259.00,2600.00,34550,20230412,-63.88,11590,20240206,7.68,15900,-21.51,20240109,11590,7.68,20240206,33650,-62.91,20230419,11590,7.68,20240206,2.25,N,417010,500,98 억,,567131,N,N,5,N,00,N
20240415,111126,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12380,-370,5,-2.90,375190120,30147,74.68,12420,12610,12300,16570,8930,12750,12445.36,2.88,0,6111,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2442,47.80,4.76,12,0.15,259.00,2600.00,34550,20230412,-64.17,11590,20240206,6.82,15900,-22.14,20240109,11590,6.82,20240206,33650,-63.21,20230419,11590,6.82,20240206,2.25,N,417010,500,98 억,,567131,N,N,5,N,00,N
20240415,101119,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12450,-300,5,-2.35,306885510,24647,61.06,12420,12610,12300,16570,8930,12750,12451.23,2.88,0,5833,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2456,48.07,4.79,12,0.12,259.00,2600.00,34550,20230412,-63.97,11590,20240206,7.42,15900,-21.70,20240109,11590,7.42,20240206,33650,-63.00,20230419,11590,7.42,20240206,2.25,N,417010,500,98 억,,567131,N,N,5,N,00,N
20240415,091127,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12450,-300,5,-2.35,138191350,11155,27.63,12420,12610,12300,16570,8930,12750,12388.29,2.88,0,2568,13256,13002,12846,12592,12436,12925,12515,99,3820,500,8920,10,1,19724328,2456,48.07,4.79,12,0.06,259.00,2600.00,34550,20230412,-63.97,11590,20240206,7.42,15900,-21.70,20240109,11590,7.42,20240206,33650,-63.00,20230419,11590,7.42,20240206,2.25,N,417010,500,98 억,,567131,N,N,5,N,00,N
20240412,161117,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12750,-160,5,-1.24,512348480,39989,44.27,12920,13100,12690,16780,9040,12910,12812.67,2.91,0,-6900,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2515,49.23,4.90,12,0.20,259.00,2600.00,34550,20230412,-63.10,11590,20240206,10.01,15900,-19.81,20240109,11590,10.01,20240206,34550,-63.10,20230412,11590,10.01,20240206,2.29,N,417010,500,98 억,,574031,N,N,5,N,00,N
20240412,151122,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12740,-170,5,-1.32,492788840,38454,42.57,12920,13100,12690,16780,9040,12910,12815.02,2.91,0,-7211,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2513,49.19,4.90,12,0.19,259.00,2600.00,34550,20230412,-63.13,11590,20240206,9.92,15900,-19.87,20240109,11590,9.92,20240206,34550,-63.13,20230412,11590,9.92,20240206,2.29,N,417010,500,98 억,,574031,N,N,2,N,00,N
20240412,141118,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12780,-130,5,-1.01,396127080,30863,34.17,12920,13100,12690,16780,9040,12910,12835.02,2.91,0,-6908,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2521,49.34,4.92,12,0.16,259.00,2600.00,34550,20230412,-63.01,11590,20240206,10.27,15900,-19.62,20240109,11590,10.27,20240206,34550,-63.01,20230412,11590,10.27,20240206,2.29,N,417010,500,98 억,,574031,N,N,2,N,00,N
20240412,131106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12710,-200,5,-1.55,354443580,27594,30.55,12920,13100,12690,16780,9040,12910,12844.95,2.91,0,-7143,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2507,49.07,4.89,12,0.14,259.00,2600.00,34550,20230412,-63.21,11590,20240206,9.66,15900,-20.06,20240109,11590,9.66,20240206,34550,-63.21,20230412,11590,9.66,20240206,2.29,N,417010,500,98 억,,574031,N,N,2,N,00,N
20240412,121112,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12780,-130,5,-1.01,325440960,25321,28.03,12920,13100,12690,16780,9040,12910,12852.61,2.91,0,-6377,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2521,49.34,4.92,12,0.13,259.00,2600.00,34550,20230412,-63.01,11590,20240206,10.27,15900,-19.62,20240109,11590,10.27,20240206,34550,-63.01,20230412,11590,10.27,20240206,2.29,N,417010,500,98 억,,574031,N,N,2,N,00,N
20240412,111113,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12810,-100,5,-0.77,224879750,17433,19.30,12920,13100,12800,16780,9040,12910,12899.66,2.91,0,-6210,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2527,49.46,4.93,12,0.09,259.00,2600.00,34550,20230412,-62.92,11590,20240206,10.53,15900,-19.43,20240109,11590,10.53,20240206,34550,-62.92,20230412,11590,10.53,20240206,2.29,N,417010,500,98 억,,574031,N,N,2,N,00,N
20240412,101114,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12950,40,2,0.31,94974340,7337,8.12,12920,13100,12910,16780,9040,12910,12944.57,2.91,0,-943,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2554,50.00,4.98,12,0.04,259.00,2600.00,34550,20230412,-62.52,11590,20240206,11.73,15900,-18.55,20240109,11590,11.73,20240206,34550,-62.52,20230412,11590,11.73,20240206,2.29,N,417010,500,98 억,,574031,N,N,2,N,00,N
20240412,091115,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12990,80,2,0.62,33199910,2557,2.83,12920,13100,12910,16780,9040,12910,12983.93,2.91,0,-1136,13843,13376,13133,12666,12423,13255,12545,99,3870,500,9030,10,1,19724328,2562,50.15,5.00,12,0.01,259.00,2600.00,34550,20230412,-62.40,11590,20240206,12.08,15900,-18.30,20240109,11590,12.08,20240206,34550,-62.40,20230412,11590,12.08,20240206,2.29,N,417010,500,98 억,,574031,N,N,2,N,00,N
20240411,161110,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12910,-760,5,-5.56,1159324810,88944,208.23,13450,13600,12890,17770,9570,13670,13034.61,3.00,0,-18207,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2546,49.85,4.97,12,0.45,259.00,2600.00,34550,20230412,-62.63,11590,20240206,11.39,15900,-18.81,20240109,11590,11.39,20240206,34550,-62.63,20230412,11590,11.39,20240206,2.30,N,417010,500,98 억,,592238,N,N,2,N,00,N
20240411,151113,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13000,-670,5,-4.90,1043933800,80021,187.34,13450,13600,12890,17770,9570,13670,13045.75,3.00,0,-13869,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2564,50.19,5.00,12,0.41,259.00,2600.00,34550,20230412,-62.37,11590,20240206,12.17,15900,-18.24,20240109,11590,12.17,20240206,34550,-62.37,20230412,11590,12.17,20240206,2.30,N,417010,500,98 억,,592238,N,N,0,N,00,N
20240411,141111,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13010,-660,5,-4.83,924605230,70830,165.82,13450,13600,12890,17770,9570,13670,13053.86,3.00,0,-8887,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2566,50.23,5.00,12,0.36,259.00,2600.00,34550,20230412,-62.34,11590,20240206,12.25,15900,-18.18,20240109,11590,12.25,20240206,34550,-62.34,20230412,11590,12.25,20240206,2.30,N,417010,500,98 억,,592238,N,N,0,N,00,N
20240411,131057,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13070,-600,5,-4.39,741793960,56769,132.90,13450,13600,12890,17770,9570,13670,13066.88,3.00,0,-1959,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2578,50.46,5.03,12,0.29,259.00,2600.00,34550,20230412,-62.17,11590,20240206,12.77,15900,-17.80,20240109,11590,12.77,20240206,34550,-62.17,20230412,11590,12.77,20240206,2.30,N,417010,500,98 억,,592238,N,N,0,N,00,N
20240411,121112,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13050,-620,5,-4.54,690057100,52809,123.63,13450,13600,12890,17770,9570,13670,13067.04,3.00,0,-1402,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2574,50.39,5.02,12,0.27,259.00,2600.00,34550,20230412,-62.23,11590,20240206,12.60,15900,-17.92,20240109,11590,12.60,20240206,34550,-62.23,20230412,11590,12.60,20240206,2.30,N,417010,500,98 억,,592238,N,N,0,N,00,N
20240411,111102,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13080,-590,5,-4.32,621558080,47553,111.33,13450,13600,12890,17770,9570,13670,13070.85,3.00,0,749,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2580,50.50,5.03,12,0.24,259.00,2600.00,34550,20230412,-62.14,11590,20240206,12.86,15900,-17.74,20240109,11590,12.86,20240206,34550,-62.14,20230412,11590,12.86,20240206,2.30,N,417010,500,98 억,,592238,N,N,0,N,00,N
20240411,101107,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13080,-590,5,-4.32,549321130,42038,98.42,13450,13600,12890,17770,9570,13670,13067.25,3.00,0,3494,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2580,50.50,5.03,12,0.21,259.00,2600.00,34550,20230412,-62.14,11590,20240206,12.86,15900,-17.74,20240109,11590,12.86,20240206,34550,-62.14,20230412,11590,12.86,20240206,2.30,N,417010,500,98 억,,592238,N,N,0,N,00,N
20240411,091108,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13200,-470,5,-3.44,65817270,4937,11.56,13450,13600,13200,17770,9570,13670,13331.43,3.00,0,-333,14230,13950,13640,13360,13050,14090,13500,99,4100,500,9560,10,1,19724328,2604,50.97,5.08,12,0.03,259.00,2600.00,34550,20230412,-61.79,11590,20240206,13.89,15900,-16.98,20240109,11590,13.89,20240206,34550,-61.79,20230412,11590,13.89,20240206,2.30,N,417010,500,98 억,,592238,N,N,0,N,00,N
20240409,161050,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13670,270,2,2.01,584138560,42645,40.72,13330,13920,13330,17420,9380,13400,13697.71,2.94,0,3419,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2696,52.78,5.26,12,0.22,259.00,2600.00,35100,20230404,-61.05,11590,20240206,17.95,15900,-14.03,20240109,11590,17.95,20240206,34550,-60.43,20230412,11590,17.95,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240409,151055,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13740,340,2,2.54,557582070,40709,38.87,13330,13920,13330,17420,9380,13400,13696.78,2.94,0,3714,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2710,53.05,5.28,12,0.21,259.00,2600.00,35100,20230404,-60.85,11590,20240206,18.55,15900,-13.58,20240109,11590,18.55,20240206,34550,-60.23,20230412,11590,18.55,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240409,141100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13750,350,2,2.61,487707870,35619,34.01,13330,13920,13330,17420,9380,13400,13692.35,2.94,0,5471,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2712,53.09,5.29,12,0.18,259.00,2600.00,35100,20230404,-60.83,11590,20240206,18.64,15900,-13.52,20240109,11590,18.64,20240206,34550,-60.20,20230412,11590,18.64,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240409,131051,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13710,310,2,2.31,457215660,33401,31.89,13330,13920,13330,17420,9380,13400,13688.68,2.94,0,5126,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2704,52.93,5.27,12,0.17,259.00,2600.00,35100,20230404,-60.94,11590,20240206,18.29,15900,-13.77,20240109,11590,18.29,20240206,34550,-60.32,20230412,11590,18.29,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240409,121058,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13670,270,2,2.01,433281770,31653,30.23,13330,13920,13330,17420,9380,13400,13688.49,2.94,0,5085,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2696,52.78,5.26,12,0.16,259.00,2600.00,35100,20230404,-61.05,11590,20240206,17.95,15900,-14.03,20240109,11590,17.95,20240206,34550,-60.43,20230412,11590,17.95,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240409,111054,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13750,350,2,2.61,363343200,26542,25.35,13330,13920,13330,17420,9380,13400,13689.37,2.94,0,4645,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2712,53.09,5.29,12,0.13,259.00,2600.00,35100,20230404,-60.83,11590,20240206,18.64,15900,-13.52,20240109,11590,18.64,20240206,34550,-60.20,20230412,11590,18.64,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240409,101048,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13600,200,2,1.49,271035980,19754,18.86,13330,13920,13330,17420,9380,13400,13720.56,2.94,0,4132,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2683,52.51,5.23,12,0.10,259.00,2600.00,35100,20230404,-61.25,11590,20240206,17.34,15900,-14.47,20240109,11590,17.34,20240206,34550,-60.64,20230412,11590,17.34,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240409,091109,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13690,290,2,2.16,39094650,2879,2.75,13330,13690,13330,17420,9380,13400,13579.25,2.94,0,1135,14640,14020,13650,13030,12660,13835,12845,99,4020,500,9380,10,1,19724328,2700,52.86,5.27,12,0.01,259.00,2600.00,35100,20230404,-61.00,11590,20240206,18.12,15900,-13.90,20240109,11590,18.12,20240206,34550,-60.38,20230412,11590,18.12,20240206,2.51,N,417010,500,98 억,,580819,N,N,0,N,00,N
20240408,161047,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13400,-710,5,-5.03,1415797860,104598,73.79,14120,14270,13280,18340,9880,14110,13536.03,2.94,0,91,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2643,51.74,5.15,12,0.53,259.00,2600.00,35950,20230403,-62.73,11590,20240206,15.62,15900,-15.72,20240109,11590,15.62,20240206,34550,-61.22,20230412,11590,15.62,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240408,151056,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13590,-520,5,-3.69,1348136080,99580,70.25,14120,14270,13280,18340,9880,14110,13538.22,2.94,0,856,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2681,52.47,5.23,12,0.50,259.00,2600.00,35950,20230403,-62.20,11590,20240206,17.26,15900,-14.53,20240109,11590,17.26,20240206,34550,-60.67,20230412,11590,17.26,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240408,141054,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13560,-550,5,-3.90,1258017020,92927,65.55,14120,14270,13280,18340,9880,14110,13537.69,2.94,0,1908,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2675,52.36,5.22,12,0.47,259.00,2600.00,35950,20230403,-62.28,11590,20240206,17.00,15900,-14.72,20240109,11590,17.00,20240206,34550,-60.75,20230412,11590,17.00,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240408,131049,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13650,-460,5,-3.26,1180274980,87204,61.52,14120,14270,13280,18340,9880,14110,13534.64,2.94,0,2648,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2692,52.70,5.25,12,0.44,259.00,2600.00,35950,20230403,-62.03,11590,20240206,17.77,15900,-14.15,20240109,11590,17.77,20240206,34550,-60.49,20230412,11590,17.77,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240408,121057,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13550,-560,5,-3.97,1111965730,82184,57.98,14120,14270,13280,18340,9880,14110,13530.20,2.94,0,3074,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2673,52.32,5.21,12,0.42,259.00,2600.00,35950,20230403,-62.31,11590,20240206,16.91,15900,-14.78,20240109,11590,16.91,20240206,34550,-60.78,20230412,11590,16.91,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240408,111058,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13430,-680,5,-4.82,1031662080,76227,53.77,14120,14270,13280,18340,9880,14110,13534.08,2.94,0,4505,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2649,51.85,5.17,12,0.39,259.00,2600.00,35950,20230403,-62.64,11590,20240206,15.88,15900,-15.53,20240109,11590,15.88,20240206,34550,-61.13,20230412,11590,15.88,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240408,101044,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13570,-540,5,-3.83,490844360,35912,25.33,14120,14270,13500,18340,9880,14110,13667.98,2.94,0,7346,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2677,52.39,5.22,12,0.18,259.00,2600.00,35950,20230403,-62.25,11590,20240206,17.08,15900,-14.65,20240109,11590,17.08,20240206,34550,-60.72,20230412,11590,17.08,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240408,091056,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13820,-290,5,-2.06,109489420,7827,5.52,14120,14270,13810,18340,9880,14110,13988.68,2.94,0,2087,14790,14450,13950,13610,13110,14620,13780,99,4230,500,9870,10,1,19724328,2726,53.36,5.32,12,0.04,259.00,2600.00,35950,20230403,-61.56,11590,20240206,19.24,15900,-13.08,20240109,11590,19.24,20240206,34550,-60.00,20230412,11590,19.24,20240206,2.46,N,417010,500,98 억,,580507,N,N,2,N,00,N
20240405,161050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14110,-120,5,-0.84,1961619500,140790,139.37,14100,14290,13450,18490,9970,14230,13932.95,2.95,0,1684,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2783,54.48,5.43,12,0.71,259.00,2600.00,36500,20230331,-61.34,11590,20240206,21.74,15900,-11.26,20240109,11590,21.74,20240206,34550,-59.16,20230412,11590,21.74,20240206,2.46,N,417010,500,98 억,,580984,N,N,2,N,00,N
20240405,151048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14180,-50,5,-0.35,1924667190,138176,136.78,14100,14290,13450,18490,9970,14230,13929.10,2.95,0,1652,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2797,54.75,5.45,12,0.70,259.00,2600.00,36500,20230331,-61.15,11590,20240206,22.35,15900,-10.82,20240109,11590,22.35,20240206,34550,-58.96,20230412,11590,22.35,20240206,2.46,N,417010,500,98 억,,580984,N,N,1,N,00,N
20240405,141044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13840,-390,5,-2.74,1805766610,129757,128.44,14100,14290,13450,18490,9970,14230,13916.53,2.95,0,-296,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2730,53.44,5.32,12,0.66,259.00,2600.00,36500,20230331,-62.08,11590,20240206,19.41,15900,-12.96,20240109,11590,19.41,20240206,34550,-59.94,20230412,11590,19.41,20240206,2.46,N,417010,500,98 억,,580984,N,N,1,N,00,N
20240405,131041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13790,-440,5,-3.09,1688473100,121314,120.09,14100,14290,13450,18490,9970,14230,13918.20,2.95,0,-1852,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2720,53.24,5.30,12,0.62,259.00,2600.00,36500,20230331,-62.22,11590,20240206,18.98,15900,-13.27,20240109,11590,18.98,20240206,34550,-60.09,20230412,11590,18.98,20240206,2.46,N,417010,500,98 억,,580984,N,N,1,N,00,N
20240405,121045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13720,-510,5,-3.58,1583614230,113691,112.54,14100,14290,13450,18490,9970,14230,13929.11,2.95,0,-1251,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2706,52.97,5.28,12,0.58,259.00,2600.00,36500,20230331,-62.41,11590,20240206,18.38,15900,-13.71,20240109,11590,18.38,20240206,34550,-60.29,20230412,11590,18.38,20240206,2.46,N,417010,500,98 억,,580984,N,N,1,N,00,N
20240405,111054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13680,-550,5,-3.87,1291436500,92209,91.28,14100,14290,13650,18490,9970,14230,14005.54,2.95,0,855,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2698,52.82,5.26,12,0.47,259.00,2600.00,36500,20230331,-62.52,11590,20240206,18.03,15900,-13.96,20240109,11590,18.03,20240206,34550,-60.41,20230412,11590,18.03,20240206,2.46,N,417010,500,98 억,,580984,N,N,1,N,00,N
20240405,100917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14260,30,2,0.21,639412100,45411,44.95,14100,14290,13890,18490,9970,14230,14080.56,2.95,0,8321,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2813,55.06,5.48,12,0.23,259.00,2600.00,36500,20230331,-60.93,11590,20240206,23.04,15900,-10.31,20240109,11590,23.04,20240206,34550,-58.73,20230412,11590,23.04,20240206,2.46,N,417010,500,98 억,,580984,N,N,1,N,00,N
20240405,091033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14000,-230,5,-1.62,87788060,6287,6.22,14100,14150,13890,18490,9970,14230,13963.43,2.95,0,1935,15330,14780,14440,13890,13550,14610,13720,99,4260,500,9960,10,1,19724328,2761,54.05,5.38,12,0.03,259.00,2600.00,36500,20230331,-61.64,11590,20240206,20.79,15900,-11.95,20240109,11590,20.79,20240206,34550,-59.48,20230412,11590,20.79,20240206,2.46,N,417010,500,98 억,,580984,N,N,1,N,00,N
20240404,161028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14230,-490,5,-3.33,1449079370,100366,121.37,14990,14990,14100,19130,10310,14720,14439.41,3.11,0,-33246,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2807,54.94,5.47,12,0.51,259.00,2600.00,39450,20230330,-63.93,11590,20240206,22.78,15900,-10.50,20240109,11590,22.78,20240206,35100,-59.46,20230404,11590,22.78,20240206,2.34,N,417010,500,98 억,,614230,N,N,1,N,00,N
20240404,151027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14250,-470,5,-3.19,1385826660,95923,116.00,14990,14990,14100,19130,10310,14720,14447.24,3.11,0,-32555,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2811,55.02,5.48,12,0.49,259.00,2600.00,39450,20230330,-63.88,11590,20240206,22.95,15900,-10.38,20240109,11590,22.95,20240206,35100,-59.40,20230404,11590,22.95,20240206,2.34,N,417010,500,98 억,,614230,N,N,20,N,00,N
20240404,141036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14490,-230,5,-1.56,1268701420,87745,106.11,14990,14990,14100,19130,10310,14720,14458.92,3.11,0,-28130,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2858,55.95,5.57,12,0.44,259.00,2600.00,39450,20230330,-63.27,11590,20240206,25.02,15900,-8.87,20240109,11590,25.02,20240206,35100,-58.72,20230404,11590,25.02,20240206,2.34,N,417010,500,98 억,,614230,N,N,20,N,00,N
20240404,131023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14150,-570,5,-3.87,1190607410,82285,99.51,14990,14990,14100,19130,10310,14720,14469.27,3.11,0,-27676,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2791,54.63,5.44,12,0.42,259.00,2600.00,39450,20230330,-64.13,11590,20240206,22.09,15900,-11.01,20240109,11590,22.09,20240206,35100,-59.69,20230404,11590,22.09,20240206,2.34,N,417010,500,98 억,,614230,N,N,20,N,00,N
20240404,121028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14350,-370,5,-2.51,947093310,65188,78.83,14990,14990,14310,19130,10310,14720,14528.60,3.11,0,-22335,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2830,55.41,5.52,12,0.33,259.00,2600.00,39450,20230330,-63.62,11590,20240206,23.81,15900,-9.75,20240109,11590,23.81,20240206,35100,-59.12,20230404,11590,23.81,20240206,2.34,N,417010,500,98 억,,614230,N,N,20,N,00,N
20240404,111031,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14500,-220,5,-1.49,689923480,47358,57.27,14990,14990,14310,19130,10310,14720,14568.21,3.11,0,-16218,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2860,55.98,5.58,12,0.24,259.00,2600.00,39450,20230330,-63.24,11590,20240206,25.11,15900,-8.81,20240109,11590,25.11,20240206,35100,-58.69,20230404,11590,25.11,20240206,2.34,N,417010,500,98 억,,614230,N,N,20,N,00,N
20240404,101027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14480,-240,5,-1.63,407960310,27763,33.57,14990,14990,14460,19130,10310,14720,14694.38,3.11,0,-15029,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2856,55.91,5.57,12,0.14,259.00,2600.00,39450,20230330,-63.30,11590,20240206,24.94,15900,-8.93,20240109,11590,24.94,20240206,35100,-58.75,20230404,11590,24.94,20240206,2.34,N,417010,500,98 억,,614230,N,N,20,N,00,N
20240404,091032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14880,160,2,1.09,63733130,4319,5.22,14990,14990,14620,19130,10310,14720,14756.57,3.11,0,-2654,15573,15146,14573,14146,13573,15360,14360,99,4410,500,10300,10,1,19724328,2935,57.45,5.72,12,0.02,259.00,2600.00,39450,20230330,-62.28,11590,20240206,28.39,15900,-6.42,20240109,11590,28.39,20240206,35100,-57.61,20230404,11590,28.39,20240206,2.34,N,417010,500,98 억,,614230,N,N,20,N,00,N
20240403,161027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14720,260,2,1.80,1192070010,81847,67.93,14400,15000,14000,18790,10130,14460,14564.61,3.12,0,-3553,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2903,56.83,5.66,12,0.41,259.00,2600.00,39450,20230330,-62.69,11590,20240206,27.01,15900,-7.42,20240109,11590,27.01,20240206,35950,-59.05,20230403,11590,27.01,20240206,2.34,N,417010,500,98 억,,615478,N,N,20,N,00,N
20240403,151027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14660,200,2,1.38,1154526640,79290,65.81,14400,15000,14000,18790,10130,14460,14560.81,3.12,0,-4494,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2892,56.60,5.64,12,0.40,259.00,2600.00,39450,20230330,-62.84,11590,20240206,26.49,15900,-7.80,20240109,11590,26.49,20240206,35950,-59.22,20230403,11590,26.49,20240206,2.34,N,417010,500,98 억,,615478,N,N,0,N,00,N
20240403,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14810,350,2,2.42,1053119210,72401,60.09,14400,15000,14000,18790,10130,14460,14545.64,3.12,0,-2971,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2921,57.18,5.70,12,0.37,259.00,2600.00,39450,20230330,-62.46,11590,20240206,27.78,15900,-6.86,20240109,11590,27.78,20240206,35950,-58.80,20230403,11590,27.78,20240206,2.34,N,417010,500,98 억,,615478,N,N,0,N,00,N
20240403,131023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14880,420,2,2.90,906019750,62505,51.88,14400,15000,14000,18790,10130,14460,14495.16,3.12,0,-185,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2935,57.45,5.72,12,0.32,259.00,2600.00,39450,20230330,-62.28,11590,20240206,28.39,15900,-6.42,20240109,11590,28.39,20240206,35950,-58.61,20230403,11590,28.39,20240206,2.34,N,417010,500,98 억,,615478,N,N,0,N,00,N
20240403,121016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14530,70,2,0.48,574357940,40044,33.23,14400,14610,14000,18790,10130,14460,14343.17,3.12,0,-3605,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2866,56.10,5.59,12,0.20,259.00,2600.00,39450,20230330,-63.17,11590,20240206,25.37,15900,-8.62,20240109,11590,25.37,20240206,35950,-59.58,20230403,11590,25.37,20240206,2.34,N,417010,500,98 억,,615478,N,N,0,N,00,N
20240403,111023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14450,-10,5,-0.07,514471740,35905,29.80,14400,14610,14000,18790,10130,14460,14328.69,3.12,0,-4746,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2850,55.79,5.56,12,0.18,259.00,2600.00,39450,20230330,-63.37,11590,20240206,24.68,15900,-9.12,20240109,11590,24.68,20240206,35950,-59.81,20230403,11590,24.68,20240206,2.34,N,417010,500,98 억,,615478,N,N,0,N,00,N
20240403,101022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14490,30,2,0.21,410371520,28650,23.78,14400,14610,14000,18790,10130,14460,14323.61,3.12,0,-3101,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2858,55.95,5.57,12,0.15,259.00,2600.00,39450,20230330,-63.27,11590,20240206,25.02,15900,-8.87,20240109,11590,25.02,20240206,35950,-59.69,20230403,11590,25.02,20240206,2.34,N,417010,500,98 억,,615478,N,N,0,N,00,N
20240403,091024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14060,-400,5,-2.77,95852330,6791,5.64,14400,14420,14010,18790,10130,14460,14114.61,3.12,0,-908,15666,15062,14666,14062,13666,14865,13865,99,4330,500,10120,10,1,19724328,2773,54.29,5.41,12,0.03,259.00,2600.00,39450,20230330,-64.36,11590,20240206,21.31,15900,-11.57,20240109,11590,21.31,20240206,35950,-60.89,20230403,11590,21.31,20240206,2.34,N,417010,500,98 억,,615478,N,N,0,N,00,N
20240402,161009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14460,-620,5,-4.11,1761419740,120331,79.38,15040,15270,14270,19600,10560,15080,14638.12,3.27,0,-28555,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2852,55.83,5.56,12,0.61,259.00,2600.00,39450,20230330,-63.35,11590,20240206,24.76,15900,-9.06,20240109,11590,24.76,20240206,35950,-59.78,20230403,11590,24.76,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240402,151017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14430,-650,5,-4.31,1745985310,119263,78.68,15040,15270,14270,19600,10560,15080,14639.79,3.27,0,-27976,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2846,55.71,5.55,12,0.60,259.00,2600.00,39450,20230330,-63.42,11590,20240206,24.50,15900,-9.25,20240109,11590,24.50,20240206,35950,-59.86,20230403,11590,24.50,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240402,141019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14400,-680,5,-4.51,1634016070,111480,73.54,15040,15270,14270,19600,10560,15080,14657.48,3.27,0,-23647,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2840,55.60,5.54,12,0.57,259.00,2600.00,39450,20230330,-63.50,11590,20240206,24.25,15900,-9.43,20240109,11590,24.25,20240206,35950,-59.94,20230403,11590,24.25,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240402,131003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14420,-660,5,-4.38,1488659380,101344,66.85,15040,15270,14320,19600,10560,15080,14689.17,3.27,0,-21607,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2844,55.68,5.55,12,0.51,259.00,2600.00,39450,20230330,-63.45,11590,20240206,24.42,15900,-9.31,20240109,11590,24.42,20240206,35950,-59.89,20230403,11590,24.42,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240402,121003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14410,-670,5,-4.44,1338986140,90940,59.99,15040,15270,14390,19600,10560,15080,14723.84,3.27,0,-19691,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2842,55.64,5.54,12,0.46,259.00,2600.00,39450,20230330,-63.47,11590,20240206,24.33,15900,-9.37,20240109,11590,24.33,20240206,35950,-59.92,20230403,11590,24.33,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240402,111004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14600,-480,5,-3.18,1113368890,75375,49.72,15040,15270,14570,19600,10560,15080,14771.06,3.27,0,-16022,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2880,56.37,5.62,12,0.38,259.00,2600.00,39450,20230330,-62.99,11590,20240206,25.97,15900,-8.18,20240109,11590,25.97,20240206,35950,-59.39,20230403,11590,25.97,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240402,101008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14770,-310,5,-2.06,536325190,36048,23.78,15040,15270,14700,19600,10560,15080,14878.08,3.27,0,-5130,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2913,57.03,5.68,12,0.18,259.00,2600.00,39450,20230330,-62.56,11590,20240206,27.44,15900,-7.11,20240109,11590,27.44,20240206,35950,-58.92,20230403,11590,27.44,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240402,091004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14920,-160,5,-1.06,193761440,12881,8.50,15040,15270,14920,19600,10560,15080,15042.42,3.27,0,-6372,15626,15352,15026,14752,14426,15490,14890,99,4520,500,10550,10,1,19724328,2943,57.61,5.74,12,0.07,259.00,2600.00,39450,20230330,-62.18,11590,20240206,28.73,15900,-6.16,20240109,11590,28.73,20240206,35950,-58.50,20230403,11590,28.73,20240206,2.39,N,417010,500,98 억,,644034,N,N,0,N,00,N
20240401,161003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15080,60,2,0.40,2285695160,151131,63.79,15020,15300,14700,19520,10520,15020,15123.94,3.32,0,-13665,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2974,58.22,5.80,12,0.77,259.00,2600.00,39450,20230330,-61.77,11590,20240206,30.11,15900,-5.16,20240109,11590,30.11,20240206,35950,-58.05,20230403,11590,30.11,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N
20240401,151008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15110,90,2,0.60,2247203030,148580,62.71,15020,15300,14700,19520,10520,15020,15124.53,3.32,0,-13616,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2980,58.34,5.81,12,0.75,259.00,2600.00,39450,20230330,-61.70,11590,20240206,30.37,15900,-4.97,20240109,11590,30.37,20240206,35950,-57.97,20230403,11590,30.37,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N
20240401,141001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15130,110,2,0.73,2038851230,134783,56.89,15020,15300,14700,19520,10520,15020,15126.92,3.32,0,-7653,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2984,58.42,5.82,12,0.68,259.00,2600.00,39450,20230330,-61.65,11590,20240206,30.54,15900,-4.84,20240109,11590,30.54,20240206,35950,-57.91,20230403,11590,30.54,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N
20240401,130958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15180,160,2,1.07,1818145880,120241,50.75,15020,15300,14700,19520,10520,15020,15120.85,3.32,0,-4018,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2994,58.61,5.84,12,0.61,259.00,2600.00,39450,20230330,-61.52,11590,20240206,30.97,15900,-4.53,20240109,11590,30.97,20240206,35950,-57.77,20230403,11590,30.97,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N
20240401,121004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15190,170,2,1.13,1687839060,111660,47.13,15020,15300,14700,19520,10520,15020,15115.88,3.32,0,-170,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2996,58.65,5.84,12,0.57,259.00,2600.00,39450,20230330,-61.50,11590,20240206,31.06,15900,-4.47,20240109,11590,31.06,20240206,35950,-57.75,20230403,11590,31.06,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N
20240401,111003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15090,70,2,0.47,1265684250,83951,35.43,15020,15270,14700,19520,10520,15020,15076.46,3.32,0,-15755,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2976,58.26,5.80,12,0.43,259.00,2600.00,39450,20230330,-61.75,11590,20240206,30.20,15900,-5.09,20240109,11590,30.20,20240206,35950,-58.03,20230403,11590,30.20,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N
20240401,101000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15120,100,2,0.67,974093850,64646,27.29,15020,15270,14700,19520,10520,15020,15068.12,3.32,0,-15727,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2982,58.38,5.82,12,0.33,259.00,2600.00,39450,20230330,-61.67,11590,20240206,30.46,15900,-4.91,20240109,11590,30.46,20240206,35950,-57.94,20230403,11590,30.46,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N
20240401,090958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15000,-20,5,-0.13,301032270,20253,8.55,15020,15040,14700,19520,10520,15020,14863.59,3.32,0,-3211,15880,15450,14670,14240,13460,15665,14455,99,4500,500,10510,10,1,19724328,2959,57.92,5.77,12,0.10,259.00,2600.00,39450,20230330,-61.98,11590,20240206,29.42,15900,-5.66,20240109,11590,29.42,20240206,35950,-58.28,20230403,11590,29.42,20240206,2.36,N,417010,500,98 억,,655777,N,N,0,N,00,N