KissMeData/083650/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	-190	5	-2.14	3170833260	361959	97.54	8900	8930	8650	11540	6220	8880	8760.31	3.11	43393	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2689	35.76	3.66	12	1.17	243.00	2377.00	11670	20230714	-25.54	6340	20231113	37.07	10940	-20.57	20240314	7500	15.87	20240201	11670	-25.54	20230714	6340	37.07	20231113	0.78	N	083650	500	154 억	962713	N	N	2533	N	N
3	20240430	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-180	5	-2.03	2936213250	335054	90.29	8900	8930	8650	11540	6220	8880	8763.40	3.11	29806	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2692	35.80	3.66	12	1.08	243.00	2377.00	11670	20230714	-25.45	6340	20231113	37.22	10940	-20.48	20240314	7500	16.00	20240201	11670	-25.45	20230714	6340	37.22	20231113	0.78	N	083650	500	154 억	962713	N	N	167	N	N
4	20240430	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	-190	5	-2.14	2536638750	289135	77.92	8900	8930	8650	11540	6220	8880	8773.20	3.11	11108	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2689	35.76	3.66	12	0.93	243.00	2377.00	11670	20230714	-25.54	6340	20231113	37.07	10940	-20.57	20240314	7500	15.87	20240201	11670	-25.54	20230714	6340	37.07	20231113	0.78	N	083650	500	154 억	962713	N	N	167	N	N
5	20240430	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-140	5	-1.58	2325583090	264948	71.40	8900	8930	8650	11540	6220	8880	8777.51	3.11	7747	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2705	35.97	3.68	12	0.86	243.00	2377.00	11670	20230714	-25.11	6340	20231113	37.85	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6340	37.85	20231113	0.78	N	083650	500	154 억	962713	N	N	167	N	N
6	20240430	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-150	5	-1.69	1788055660	203247	54.77	8900	8930	8700	11540	6220	8880	8797.45	3.11	-1920	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2701	35.93	3.67	12	0.66	243.00	2377.00	11670	20230714	-25.19	6340	20231113	37.70	10940	-20.20	20240314	7500	16.40	20240201	11670	-25.19	20230714	6340	37.70	20231113	0.78	N	083650	500	154 억	962713	N	N	167	N	N
7	20240430	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-150	5	-1.69	1623456200	184390	49.69	8900	8930	8700	11540	6220	8880	8804.47	3.11	-3002	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2701	35.93	3.67	12	0.60	243.00	2377.00	11670	20230714	-25.19	6340	20231113	37.70	10940	-20.20	20240314	7500	16.40	20240201	11670	-25.19	20230714	6340	37.70	20231113	0.78	N	083650	500	154 억	962713	N	N	167	N	N
8	20240430	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-50	5	-0.56	936587530	105861	28.53	8900	8930	8740	11540	6220	8880	8847.33	3.11	-4444	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2732	36.34	3.71	12	0.34	243.00	2377.00	11670	20230714	-24.34	6340	20231113	39.27	10940	-19.29	20240314	7500	17.73	20240201	11670	-24.34	20230714	6340	39.27	20231113	0.78	N	083650	500	154 억	962713	N	N	167	N	N
9	20240430	090726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-90	5	-1.01	368250040	41814	11.27	8900	8930	8740	11540	6220	8880	8806.86	3.11	-9844	9146	9012	8916	8782	8686	8965	8735	155	2660	500	6210	10	1	30944375	2720	36.17	3.70	12	0.14	243.00	2377.00	11670	20230714	-24.68	6340	20231113	38.64	10940	-19.65	20240314	7500	17.20	20240201	11670	-24.68	20230714	6340	38.64	20231113	0.78	N	083650	500	154 억	962713	N	N	167	N	N
10	20240429	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	50	2	0.57	3293552560	369419	82.20	8920	9050	8820	11470	6190	8830	8915.92	3.32	-19862	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2748	36.54	3.74	12	1.19	243.00	2377.00	11670	20230714	-23.91	6340	20231113	40.06	10940	-18.83	20240314	7500	18.40	20240201	11670	-23.91	20230714	6340	40.06	20231113	0.73	N	083650	500	154 억	1026308	N	N	167	N	N
11	20240429	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	30	2	0.34	3119223990	349770	77.83	8920	9050	8820	11470	6190	8830	8918.23	3.32	-20395	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2742	36.46	3.73	12	1.13	243.00	2377.00	11670	20230714	-24.08	6340	20231113	39.75	10940	-19.01	20240314	7500	18.13	20240201	11670	-24.08	20230714	6340	39.75	20231113	0.73	N	083650	500	154 억	1026308	N	N	1570	N	N
12	20240429	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	50	2	0.57	2796630470	313440	69.75	8920	9050	8820	11470	6190	8830	8922.73	3.32	-16161	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2748	36.54	3.74	12	1.01	243.00	2377.00	11670	20230714	-23.91	6340	20231113	40.06	10940	-18.83	20240314	7500	18.40	20240201	11670	-23.91	20230714	6340	40.06	20231113	0.73	N	083650	500	154 억	1026308	N	N	1570	N	N
13	20240429	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	30	2	0.34	2592038070	290399	64.62	8920	9050	8820	11470	6190	8830	8926.17	3.32	-17160	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2742	36.46	3.73	12	0.94	243.00	2377.00	11670	20230714	-24.08	6340	20231113	39.75	10940	-19.01	20240314	7500	18.13	20240201	11670	-24.08	20230714	6340	39.75	20231113	0.73	N	083650	500	154 억	1026308	N	N	1570	N	N
14	20240429	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	80	2	0.91	2343793020	262467	58.40	8920	9050	8820	11470	6190	8830	8930.31	3.32	-19367	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2757	36.67	3.75	12	0.85	243.00	2377.00	11670	20230714	-23.65	6340	20231113	40.54	10940	-18.56	20240314	7500	18.80	20240201	11670	-23.65	20230714	6340	40.54	20231113	0.73	N	083650	500	154 억	1026308	N	N	1570	N	N
15	20240429	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	20	2	0.23	1756610530	196787	43.79	8920	9050	8820	11470	6190	8830	8927.04	3.32	-22681	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2739	36.42	3.72	12	0.64	243.00	2377.00	11670	20230714	-24.16	6340	20231113	39.59	10940	-19.10	20240314	7500	18.00	20240201	11670	-24.16	20230714	6340	39.59	20231113	0.73	N	083650	500	154 억	1026308	N	N	1570	N	N
16	20240429	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	90	2	1.02	1327028600	148498	33.04	8920	9050	8820	11470	6190	8830	8937.20	3.32	-10491	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2760	36.71	3.75	12	0.48	243.00	2377.00	11670	20230714	-23.56	6340	20231113	40.69	10940	-18.46	20240314	7500	18.93	20240201	11670	-23.56	20230714	6340	40.69	20231113	0.73	N	083650	500	154 억	1026308	N	N	1570	N	N
17	20240429	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	0	3	0.00	255463020	28805	6.41	8920	8950	8820	11470	6190	8830	8870.37	3.32	-2744	9070	8950	8750	8630	8430	9010	8690	155	2640	500	6180	10	1	30944375	2732	36.34	3.71	12	0.09	243.00	2377.00	11670	20230714	-24.34	6340	20231113	39.27	10940	-19.29	20240314	7500	17.73	20240201	11670	-24.34	20230714	6340	39.27	20231113	0.73	N	083650	500	154 억	1026308	N	N	1570	N	N
18	20240426	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	30	2	0.34	3923851070	447914	87.79	8810	8870	8550	11440	6160	8800	8760.17	3.48	14863	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2732	36.34	3.71	12	1.45	243.00	2377.00	11670	20230714	-24.34	6340	20231113	39.27	10940	-19.29	20240314	7500	17.73	20240201	11670	-24.34	20230714	6340	39.27	20231113	0.74	N	083650	500	154 억	1075860	N	N	1570	N	N
19	20240426	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	40	2	0.45	3767182530	430182	84.31	8810	8870	8550	11440	6160	8800	8757.18	3.48	15350	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2735	36.38	3.72	12	1.39	243.00	2377.00	11670	20230714	-24.25	6340	20231113	39.43	10940	-19.20	20240314	7500	17.87	20240201	11670	-24.25	20230714	6340	39.43	20231113	0.74	N	083650	500	154 억	1075860	N	N	384	N	N
20	20240426	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	30	2	0.34	3153597350	360648	70.68	8810	8860	8550	11440	6160	8800	8744.25	3.48	15269	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2732	36.34	3.71	12	1.17	243.00	2377.00	11670	20230714	-24.34	6340	20231113	39.27	10940	-19.29	20240314	7500	17.73	20240201	11670	-24.34	20230714	6340	39.27	20231113	0.74	N	083650	500	154 억	1075860	N	N	384	N	N
21	20240426	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-80	5	-0.91	2392575460	274380	53.77	8810	8820	8550	11440	6160	8800	8719.93	3.48	-17896	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2698	35.88	3.67	12	0.89	243.00	2377.00	11670	20230714	-25.28	6340	20231113	37.54	10940	-20.29	20240314	7500	16.27	20240201	11670	-25.28	20230714	6340	37.54	20231113	0.74	N	083650	500	154 억	1075860	N	N	384	N	N
22	20240426	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-10	5	-0.11	2014032210	231222	45.32	8810	8820	8550	11440	6160	8800	8710.38	3.48	-4152	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2720	36.17	3.70	12	0.75	243.00	2377.00	11670	20230714	-24.68	6340	20231113	38.64	10940	-19.65	20240314	7500	17.20	20240201	11670	-24.68	20230714	6340	38.64	20231113	0.74	N	083650	500	154 억	1075860	N	N	384	N	N
23	20240426	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	-50	5	-0.57	1790424030	205744	40.32	8810	8820	8550	11440	6160	8800	8702.19	3.48	-4354	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2708	36.01	3.68	12	0.66	243.00	2377.00	11670	20230714	-25.02	6340	20231113	38.01	10940	-20.02	20240314	7500	16.67	20240201	11670	-25.02	20230714	6340	38.01	20231113	0.74	N	083650	500	154 억	1075860	N	N	384	N	N
24	20240426	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-70	5	-0.80	1438922300	165522	32.44	8810	8820	8550	11440	6160	8800	8693.24	3.48	-5973	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2701	35.93	3.67	12	0.53	243.00	2377.00	11670	20230714	-25.19	6340	20231113	37.70	10940	-20.20	20240314	7500	16.40	20240201	11670	-25.19	20230714	6340	37.70	20231113	0.74	N	083650	500	154 억	1075860	N	N	384	N	N
25	20240426	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-170	5	-1.93	572846260	65745	12.89	8810	8810	8630	11440	6160	8800	8713.15	3.48	-8044	9073	8936	8753	8616	8433	9005	8685	155	2640	500	6160	10	1	30944375	2670	35.51	3.63	12	0.21	243.00	2377.00	11670	20230714	-26.05	6340	20231113	36.12	10940	-21.12	20240314	7500	15.07	20240201	11670	-26.05	20230714	6340	36.12	20231113	0.74	N	083650	500	154 억	1075860	N	N	384	N	N
26	20240425	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	140	2	1.62	4464492910	507382	108.36	8680	8890	8570	11250	6070	8660	8799.07	3.86	1168	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2723	36.21	3.70	12	1.64	243.00	2377.00	11670	20230714	-24.59	6340	20231113	38.80	10940	-19.56	20240314	7500	17.33	20240201	11670	-24.59	20230714	6340	38.80	20231113	0.69	N	083650	500	154 억	1193833	N	N	384	N	N
27	20240425	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	110	2	1.27	4030192460	457980	97.81	8680	8890	8570	11250	6070	8660	8799.93	3.86	1323	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2714	36.09	3.69	12	1.48	243.00	2377.00	11670	20230714	-24.85	6340	20231113	38.33	10940	-19.84	20240314	7500	16.93	20240201	11670	-24.85	20230714	6340	38.33	20231113	0.69	N	083650	500	154 억	1193833	N	N	38	N	N
28	20240425	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	180	2	2.08	3241250130	368555	78.71	8680	8870	8570	11250	6070	8660	8794.48	3.86	1603	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2735	36.38	3.72	12	1.19	243.00	2377.00	11670	20230714	-24.25	6340	20231113	39.43	10940	-19.20	20240314	7500	17.87	20240201	11670	-24.25	20230714	6340	39.43	20231113	0.69	N	083650	500	154 억	1193833	N	N	38	N	N
29	20240425	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	120	2	1.39	2626728200	298732	63.80	8680	8870	8570	11250	6070	8660	8792.93	3.86	909	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2717	36.13	3.69	12	0.97	243.00	2377.00	11670	20230714	-24.76	6340	20231113	38.49	10940	-19.74	20240314	7500	17.07	20240201	11670	-24.76	20230714	6340	38.49	20231113	0.69	N	083650	500	154 억	1193833	N	N	38	N	N
30	20240425	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	170	2	1.96	2284508810	259892	55.50	8680	8870	8570	11250	6070	8660	8790.22	3.86	2862	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2732	36.34	3.71	12	0.84	243.00	2377.00	11670	20230714	-24.34	6340	20231113	39.27	10940	-19.29	20240314	7500	17.73	20240201	11670	-24.34	20230714	6340	39.27	20231113	0.69	N	083650	500	154 억	1193833	N	N	38	N	N
31	20240425	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	150	2	1.73	1851689750	210876	45.04	8680	8870	8570	11250	6070	8660	8780.94	3.86	1242	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2726	36.26	3.71	12	0.68	243.00	2377.00	11670	20230714	-24.51	6340	20231113	38.96	10940	-19.47	20240314	7500	17.47	20240201	11670	-24.51	20230714	6340	38.96	20231113	0.69	N	083650	500	154 억	1193833	N	N	38	N	N
32	20240425	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	170	2	1.96	984892830	112595	24.05	8680	8830	8570	11250	6070	8660	8747.22	3.86	576	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2732	36.34	3.71	12	0.36	243.00	2377.00	11670	20230714	-24.34	6340	20231113	39.27	10940	-19.29	20240314	7500	17.73	20240201	11670	-24.34	20230714	6340	39.27	20231113	0.69	N	083650	500	154 억	1193833	N	N	38	N	N
33	20240425	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	0	3	0.00	137960530	15954	3.41	8680	8710	8570	11250	6070	8660	8647.39	3.86	-5364	8953	8806	8613	8466	8273	8880	8540	155	2590	500	6060	10	1	30944375	2680	35.64	3.64	12	0.05	243.00	2377.00	11670	20230714	-25.79	6340	20231113	36.59	10940	-20.84	20240314	7500	15.47	20240201	11670	-25.79	20230714	6340	36.59	20231113	0.69	N	083650	500	154 억	1193833	N	N	38	N	N
34	20240424	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	290	2	3.46	4041812740	467152	198.87	8550	8760	8420	10880	5860	8370	8652.03	4.00	40740	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2680	35.64	3.64	12	1.51	243.00	2377.00	11670	20230714	-25.79	6340	20231113	36.59	10940	-20.84	20240314	7500	15.47	20240201	11670	-25.79	20230714	6340	36.59	20231113	0.66	N	083650	500	154 억	1237243	N	N	38	N	N
35	20240424	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	300	2	3.58	3958889480	457577	194.79	8550	8760	8420	10880	5860	8370	8651.85	4.00	41919	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2683	35.68	3.65	12	1.48	243.00	2377.00	11670	20230714	-25.71	6340	20231113	36.75	10940	-20.75	20240314	7500	15.60	20240201	11670	-25.71	20230714	6340	36.75	20231113	0.66	N	083650	500	154 억	1237243	N	N	151	N	N
36	20240424	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	290	2	3.46	3505053460	405243	172.52	8550	8760	8420	10880	5860	8370	8649.26	4.00	47534	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2680	35.64	3.64	12	1.31	243.00	2377.00	11670	20230714	-25.79	6340	20231113	36.59	10940	-20.84	20240314	7500	15.47	20240201	11670	-25.79	20230714	6340	36.59	20231113	0.66	N	083650	500	154 억	1237243	N	N	151	N	N
37	20240424	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	270	2	3.23	3161388270	365726	155.69	8550	8760	8420	10880	5860	8370	8644.14	4.00	58107	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2674	35.56	3.63	12	1.18	243.00	2377.00	11670	20230714	-25.96	6340	20231113	36.28	10940	-21.02	20240314	7500	15.20	20240201	11670	-25.96	20230714	6340	36.28	20231113	0.66	N	083650	500	154 억	1237243	N	N	151	N	N
38	20240424	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	340	2	4.06	2826002170	327150	139.27	8550	8760	8420	10880	5860	8370	8638.25	4.00	47996	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2695	35.84	3.66	12	1.06	243.00	2377.00	11670	20230714	-25.36	6340	20231113	37.38	10940	-20.38	20240314	7500	16.13	20240201	11670	-25.36	20230714	6340	37.38	20231113	0.66	N	083650	500	154 억	1237243	N	N	151	N	N
39	20240424	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	370	2	4.42	2225946770	258474	110.03	8550	8740	8420	10880	5860	8370	8611.88	4.00	55421	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2705	35.97	3.68	12	0.84	243.00	2377.00	11670	20230714	-25.11	6340	20231113	37.85	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6340	37.85	20231113	0.66	N	083650	500	154 억	1237243	N	N	151	N	N
40	20240424	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	300	2	3.58	1195293980	139724	59.48	8550	8690	8420	10880	5860	8370	8554.68	4.00	50017	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2683	35.68	3.65	12	0.45	243.00	2377.00	11670	20230714	-25.71	6340	20231113	36.75	10940	-20.75	20240314	7500	15.60	20240201	11670	-25.71	20230714	6340	36.75	20231113	0.66	N	083650	500	154 억	1237243	N	N	151	N	N
41	20240424	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	110	2	1.31	168384960	19805	8.43	8550	8570	8420	10880	5860	8370	8502.14	4.00	-260	8603	8486	8373	8256	8143	8430	8200	155	2510	500	5850	10	1	30944375	2624	34.90	3.57	12	0.06	243.00	2377.00	11670	20230714	-27.34	6340	20231113	33.75	10940	-22.49	20240314	7500	13.07	20240201	11670	-27.34	20230714	6340	33.75	20231113	0.66	N	083650	500	154 억	1237243	N	N	151	N	N
42	20240423	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	-20	5	-0.24	1966284810	234517	54.17	8460	8490	8260	10900	5880	8390	8384.43	4.19	-29327	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2590	34.44	3.52	12	0.76	243.00	2377.00	11670	20230714	-28.28	6340	20231113	32.02	10940	-23.49	20240314	7500	11.60	20240201	11670	-28.28	20230714	6340	32.02	20231113	0.78	N	083650	500	154 억	1297530	N	N	151	N	N
43	20240423	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-30	5	-0.36	1822938490	217405	50.21	8460	8490	8260	10900	5880	8390	8384.99	4.19	-29647	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2587	34.40	3.52	12	0.70	243.00	2377.00	11670	20230714	-28.36	6340	20231113	31.86	10940	-23.58	20240314	7500	11.47	20240201	11670	-28.36	20230714	6340	31.86	20231113	0.78	N	083650	500	154 억	1297530	N	N	82	N	N
44	20240423	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	40	2	0.48	1576642430	188037	43.43	8460	8490	8260	10900	5880	8390	8384.75	4.19	-29839	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2609	34.69	3.55	12	0.61	243.00	2377.00	11670	20230714	-27.76	6340	20231113	32.97	10940	-22.94	20240314	7500	12.40	20240201	11670	-27.76	20230714	6340	32.97	20231113	0.78	N	083650	500	154 억	1297530	N	N	82	N	N
45	20240423	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-10	5	-0.12	1378272710	164440	37.98	8460	8490	8260	10900	5880	8390	8381.61	4.19	-26193	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2593	34.49	3.53	12	0.53	243.00	2377.00	11670	20230714	-28.19	6340	20231113	32.18	10940	-23.40	20240314	7500	11.73	20240201	11670	-28.19	20230714	6340	32.18	20231113	0.78	N	083650	500	154 억	1297530	N	N	82	N	N
46	20240423	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	0	3	0.00	1212554860	144747	33.43	8460	8490	8260	10900	5880	8390	8377.06	4.19	-17179	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2596	34.53	3.53	12	0.47	243.00	2377.00	11670	20230714	-28.11	6340	20231113	32.33	10940	-23.31	20240314	7500	11.87	20240201	11670	-28.11	20230714	6340	32.33	20231113	0.78	N	083650	500	154 억	1297530	N	N	82	N	N
47	20240423	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-10	5	-0.12	919790000	110030	25.41	8460	8460	8260	10900	5880	8390	8359.45	4.19	-12422	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2593	34.49	3.53	12	0.36	243.00	2377.00	11670	20230714	-28.19	6340	20231113	32.18	10940	-23.40	20240314	7500	11.73	20240201	11670	-28.19	20230714	6340	32.18	20231113	0.78	N	083650	500	154 억	1297530	N	N	82	N	N
48	20240423	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-60	5	-0.72	740163350	88579	20.46	8460	8460	8260	10900	5880	8390	8355.97	4.19	-12241	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2578	34.28	3.50	12	0.29	243.00	2377.00	11670	20230714	-28.62	6340	20231113	31.39	10940	-23.86	20240314	7500	11.07	20240201	11670	-28.62	20230714	6340	31.39	20231113	0.78	N	083650	500	154 억	1297530	N	N	82	N	N
49	20240423	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	-50	5	-0.60	163699220	19551	4.52	8460	8460	8260	10900	5880	8390	8372.93	4.19	-2714	8696	8542	8346	8192	7996	8620	8270	155	2510	500	5870	10	1	30944375	2581	34.32	3.51	12	0.06	243.00	2377.00	11670	20230714	-28.53	6340	20231113	31.55	10940	-23.77	20240314	7500	11.20	20240201	11670	-28.53	20230714	6340	31.55	20231113	0.78	N	083650	500	154 억	1297530	N	N	82	N	N
50	20240422	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	350	2	4.35	3603254490	430020	139.90	8150	8500	8150	10450	5630	8040	8379.27	4.28	23385	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2596	34.53	3.53	12	1.39	243.00	2377.00	11670	20230714	-28.11	6340	20231113	32.33	10940	-23.31	20240314	7500	11.87	20240201	11670	-28.11	20230714	6340	32.33	20231113	0.75	N	083650	500	154 억	1325795	N	N	82	N	N
51	20240422	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	390	2	4.85	3404333050	406366	132.20	8150	8500	8150	10450	5630	8040	8377.51	4.28	19054	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2609	34.69	3.55	12	1.31	243.00	2377.00	11670	20230714	-27.76	6340	20231113	32.97	10940	-22.94	20240314	7500	12.40	20240201	11670	-27.76	20230714	6340	32.97	20231113	0.75	N	083650	500	154 억	1325795	N	N	36	N	N
52	20240422	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	310	2	3.86	2848160570	340232	110.69	8150	8500	8150	10450	5630	8040	8371.23	4.28	14962	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2584	34.36	3.51	12	1.10	243.00	2377.00	11670	20230714	-28.45	6340	20231113	31.70	10940	-23.67	20240314	7500	11.33	20240201	11670	-28.45	20230714	6340	31.70	20231113	0.75	N	083650	500	154 억	1325795	N	N	36	N	N
53	20240422	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	310	2	3.86	2587688640	309069	100.55	8150	8500	8150	10450	5630	8040	8372.53	4.28	14998	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2584	34.36	3.51	12	1.00	243.00	2377.00	11670	20230714	-28.45	6340	20231113	31.70	10940	-23.67	20240314	7500	11.33	20240201	11670	-28.45	20230714	6340	31.70	20231113	0.75	N	083650	500	154 억	1325795	N	N	36	N	N
54	20240422	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	330	2	4.10	2403827750	287045	93.38	8150	8500	8150	10450	5630	8040	8374.39	4.28	20751	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2590	34.44	3.52	12	0.93	243.00	2377.00	11670	20230714	-28.28	6340	20231113	32.02	10940	-23.49	20240314	7500	11.60	20240201	11670	-28.28	20230714	6340	32.02	20231113	0.75	N	083650	500	154 억	1325795	N	N	36	N	N
55	20240422	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	330	2	4.10	2154900960	257289	83.70	8150	8500	8150	10450	5630	8040	8375.41	4.28	30232	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2590	34.44	3.52	12	0.83	243.00	2377.00	11670	20230714	-28.28	6340	20231113	32.02	10940	-23.49	20240314	7500	11.60	20240201	11670	-28.28	20230714	6340	32.02	20231113	0.75	N	083650	500	154 억	1325795	N	N	36	N	N
56	20240422	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	410	2	5.10	1720054060	205749	66.94	8150	8500	8150	10450	5630	8040	8359.96	4.28	31286	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2615	34.77	3.55	12	0.66	243.00	2377.00	11670	20230714	-27.59	6340	20231113	33.28	10940	-22.76	20240314	7500	12.67	20240201	11670	-27.59	20230714	6340	33.28	20231113	0.75	N	083650	500	154 억	1325795	N	N	36	N	N
57	20240422	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	250	2	3.11	213594600	25913	8.43	8150	8300	8150	10450	5630	8040	8242.77	4.28	-191	8453	8246	8023	7816	7593	8135	7705	155	2410	500	5620	10	1	30944375	2565	34.12	3.49	12	0.08	243.00	2377.00	11670	20230714	-28.96	6340	20231113	30.76	10940	-24.22	20240314	7500	10.53	20240201	11670	-28.96	20230714	6340	30.76	20231113	0.75	N	083650	500	154 억	1325795	N	N	36	N	N
58	20240419	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-180	5	-2.19	2473623900	306832	63.61	8120	8230	7800	10680	5760	8220	8061.90	4.31	14330	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2488	33.09	3.38	12	0.99	243.00	2377.00	11670	20230714	-31.11	6340	20231113	26.81	10940	-26.51	20240314	7500	7.20	20240201	11670	-31.11	20230714	6340	26.81	20231113	0.80	N	083650	500	154 억	1333956	N	N	36	N	N
59	20240419	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-110	5	-1.34	2371670060	294173	60.98	8120	8230	7800	10680	5760	8220	8062.13	4.31	15166	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2510	33.37	3.41	12	0.95	243.00	2377.00	11670	20230714	-30.51	6340	20231113	27.92	10940	-25.87	20240314	7500	8.13	20240201	11670	-30.51	20230714	6340	27.92	20231113	0.80	N	083650	500	154 억	1333956	N	N	349	N	N
60	20240419	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-150	5	-1.82	2174364170	269701	55.91	8120	8230	7800	10680	5760	8220	8062.09	4.31	21997	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2497	33.21	3.40	12	0.87	243.00	2377.00	11670	20230714	-30.85	6340	20231113	27.29	10940	-26.23	20240314	7500	7.60	20240201	11670	-30.85	20230714	6340	27.29	20231113	0.80	N	083650	500	154 억	1333956	N	N	349	N	N
61	20240419	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-170	5	-2.07	1881443970	233446	48.39	8120	8230	7800	10680	5760	8220	8059.40	4.31	28973	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2491	33.13	3.39	12	0.75	243.00	2377.00	11670	20230714	-31.02	6340	20231113	26.97	10940	-26.42	20240314	7500	7.33	20240201	11670	-31.02	20230714	6340	26.97	20231113	0.80	N	083650	500	154 억	1333956	N	N	349	N	N
62	20240419	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-220	5	-2.68	1691648870	209827	43.50	8120	8230	7800	10680	5760	8220	8062.07	4.31	32448	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2476	32.92	3.37	12	0.68	243.00	2377.00	11670	20230714	-31.45	6340	20231113	26.18	10940	-26.87	20240314	7500	6.67	20240201	11670	-31.45	20230714	6340	26.18	20231113	0.80	N	083650	500	154 억	1333956	N	N	349	N	N
63	20240419	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-270	5	-3.28	1399590710	173010	35.86	8120	8230	7800	10680	5760	8220	8089.61	4.31	25283	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2460	32.72	3.34	12	0.56	243.00	2377.00	11670	20230714	-31.88	6340	20231113	25.39	10940	-27.33	20240314	7500	6.00	20240201	11670	-31.88	20230714	6340	25.39	20231113	0.80	N	083650	500	154 억	1333956	N	N	349	N	N
64	20240419	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	0	3	0.00	588705200	72395	15.01	8120	8230	8080	10680	5760	8220	8131.77	4.31	17221	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2544	33.83	3.46	12	0.23	243.00	2377.00	11670	20230714	-29.56	6340	20231113	29.65	10940	-24.86	20240314	7500	9.60	20240201	11670	-29.56	20230714	6340	29.65	20231113	0.80	N	083650	500	154 억	1333956	N	N	349	N	N
65	20240419	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-120	5	-1.46	89693300	11045	2.29	8120	8190	8080	10680	5760	8220	8120.16	4.31	-1065	8693	8456	8063	7826	7433	8575	7945	155	2460	500	5750	10	1	30944375	2506	33.33	3.41	12	0.04	243.00	2377.00	11670	20230714	-30.59	6340	20231113	27.76	10940	-25.96	20240314	7500	8.00	20240201	11670	-30.59	20230714	6340	27.76	20231113	0.80	N	083650	500	154 억	1333956	N	N	349	N	N
66	20240418	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	410	2	5.25	3905431260	480897	156.46	7760	8300	7670	10150	5470	7810	8121.12	4.04	146240	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2544	33.83	3.46	12	1.55	243.00	2377.00	11670	20230714	-29.56	6340	20231113	29.65	10940	-24.86	20240314	7500	9.60	20240201	11670	-29.56	20230714	6340	29.65	20231113	0.76	N	083650	500	154 억	1251639	N	N	349	N	N
67	20240418	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	410	2	5.25	3696655260	455530	148.20	7760	8300	7670	10150	5470	7810	8115.09	4.04	141539	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2544	33.83	3.46	12	1.47	243.00	2377.00	11670	20230714	-29.56	6340	20231113	29.65	10940	-24.86	20240314	7500	9.60	20240201	11670	-29.56	20230714	6340	29.65	20231113	0.76	N	083650	500	154 억	1251639	N	N	7	N	N
68	20240418	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	380	2	4.87	3239216100	399759	130.06	7760	8300	7670	10150	5470	7810	8102.95	4.04	112301	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2534	33.70	3.45	12	1.29	243.00	2377.00	11670	20230714	-29.82	6340	20231113	29.18	10940	-25.14	20240314	7500	9.20	20240201	11670	-29.82	20230714	6340	29.18	20231113	0.76	N	083650	500	154 억	1251639	N	N	7	N	N
69	20240418	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	370	2	4.74	2774294580	342859	111.55	7760	8300	7670	10150	5470	7810	8091.68	4.04	102459	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2531	33.66	3.44	12	1.11	243.00	2377.00	11670	20230714	-29.91	6340	20231113	29.02	10940	-25.23	20240314	7500	9.07	20240201	11670	-29.91	20230714	6340	29.02	20231113	0.76	N	083650	500	154 억	1251639	N	N	7	N	N
70	20240418	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	420	2	5.38	2412904000	299007	97.28	7760	8240	7670	10150	5470	7810	8069.76	4.04	94757	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2547	33.87	3.46	12	0.97	243.00	2377.00	11670	20230714	-29.48	6340	20231113	29.81	10940	-24.77	20240314	7500	9.73	20240201	11670	-29.48	20230714	6340	29.81	20231113	0.76	N	083650	500	154 억	1251639	N	N	7	N	N
71	20240418	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	390	2	4.99	2066316160	256828	83.56	7760	8230	7670	10150	5470	7810	8045.56	4.04	73449	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2537	33.74	3.45	12	0.83	243.00	2377.00	11670	20230714	-29.73	6340	20231113	29.34	10940	-25.05	20240314	7500	9.33	20240201	11670	-29.73	20230714	6340	29.34	20231113	0.76	N	083650	500	154 억	1251639	N	N	7	N	N
72	20240418	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	360	2	4.61	1473915000	184553	60.04	7760	8180	7670	10150	5470	7810	7986.44	4.04	62653	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2528	33.62	3.44	12	0.60	243.00	2377.00	11670	20230714	-29.99	6340	20231113	28.86	10940	-25.32	20240314	7500	8.93	20240201	11670	-29.99	20230714	6340	28.86	20231113	0.76	N	083650	500	154 억	1251639	N	N	7	N	N
73	20240418	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-40	5	-0.51	266988880	34488	11.22	7760	7900	7670	10150	5470	7810	7741.43	4.04	9534	8163	7986	7823	7646	7483	7905	7565	155	2340	500	5460	10	1	30944375	2404	31.98	3.27	12	0.11	243.00	2377.00	11670	20230714	-33.42	6340	20231113	22.56	10940	-28.98	20240314	7500	3.60	20240201	11670	-33.42	20230714	6340	22.56	20231113	0.76	N	083650	500	154 억	1251639	N	N	7	N	N
74	20240417	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-10	5	-0.13	2379811070	305718	69.89	7820	8000	7660	10160	5480	7820	7784.29	4.15	-10123	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2417	32.14	3.29	12	0.99	243.00	2377.00	11670	20230714	-33.08	6340	20231113	23.19	10940	-28.61	20240314	7500	4.13	20240201	11670	-33.08	20230714	6340	23.19	20231113	0.80	N	083650	500	154 억	1284588	N	N	7	N	N
75	20240417	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-100	5	-1.28	2033875350	261485	59.78	7820	7990	7660	10160	5480	7820	7778.14	4.15	-3388	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2389	31.77	3.25	12	0.85	243.00	2377.00	11670	20230714	-33.85	6340	20231113	21.77	10940	-29.43	20240314	7500	2.93	20240201	11670	-33.85	20230714	6340	21.77	20231113	0.80	N	083650	500	154 억	1284588	N	N	77	N	N
76	20240417	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-90	5	-1.15	1635517950	210096	48.03	7820	7990	7660	10160	5480	7820	7784.59	4.15	2179	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2392	31.81	3.25	12	0.68	243.00	2377.00	11670	20230714	-33.76	6340	20231113	21.92	10940	-29.34	20240314	7500	3.07	20240201	11670	-33.76	20230714	6340	21.92	20231113	0.80	N	083650	500	154 억	1284588	N	N	77	N	N
77	20240417	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-40	5	-0.51	1377116220	176805	40.42	7820	7990	7660	10160	5480	7820	7788.86	4.15	9121	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2407	32.02	3.27	12	0.57	243.00	2377.00	11670	20230714	-33.33	6340	20231113	22.71	10940	-28.88	20240314	7500	3.73	20240201	11670	-33.33	20230714	6340	22.71	20231113	0.80	N	083650	500	154 억	1284588	N	N	77	N	N
78	20240417	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-20	5	-0.26	1284825020	164940	37.71	7820	7990	7660	10160	5480	7820	7789.61	4.15	12628	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2414	32.10	3.28	12	0.53	243.00	2377.00	11670	20230714	-33.16	6340	20231113	23.03	10940	-28.70	20240314	7500	4.00	20240201	11670	-33.16	20230714	6340	23.03	20231113	0.80	N	083650	500	154 억	1284588	N	N	77	N	N
79	20240417	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-40	5	-0.51	1168924240	150019	34.30	7820	7990	7660	10160	5480	7820	7791.80	4.15	15973	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2407	32.02	3.27	12	0.48	243.00	2377.00	11670	20230714	-33.33	6340	20231113	22.71	10940	-28.88	20240314	7500	3.73	20240201	11670	-33.33	20230714	6340	22.71	20231113	0.80	N	083650	500	154 억	1284588	N	N	77	N	N
80	20240417	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	40	2	0.51	720200230	92116	21.06	7820	7990	7730	10160	5480	7820	7818.40	4.15	14822	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2432	32.35	3.31	12	0.30	243.00	2377.00	11670	20230714	-32.65	6340	20231113	23.97	10940	-28.15	20240314	7500	4.80	20240201	11670	-32.65	20230714	6340	23.97	20231113	0.80	N	083650	500	154 억	1284588	N	N	77	N	N
81	20240417	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-10	5	-0.13	129947180	16589	3.79	7820	7910	7800	10160	5480	7820	7833.51	4.15	-2158	8346	8082	7916	7652	7486	8000	7570	155	2340	500	5470	10	1	30944375	2417	32.14	3.29	12	0.05	243.00	2377.00	11670	20230714	-33.08	6340	20231113	23.19	10940	-28.61	20240314	7500	4.13	20240201	11670	-33.08	20230714	6340	23.19	20231113	0.80	N	083650	500	154 억	1284588	N	N	77	N	N
82	20240416	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-370	5	-4.52	3415404870	434197	81.79	8180	8180	7750	10640	5740	8190	7866.05	4.20	5363	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2420	32.18	3.29	12	1.40	243.00	2377.00	11670	20230714	-32.99	6340	20231113	23.34	10940	-28.52	20240314	7500	4.27	20240201	11670	-32.99	20230714	6340	23.34	20231113	0.79	N	083650	500	154 억	1299190	N	N	77	N	N
83	20240416	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-350	5	-4.27	3293840420	418655	78.86	8180	8180	7750	10640	5740	8190	7867.67	4.20	4916	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2426	32.26	3.30	12	1.35	243.00	2377.00	11670	20230714	-32.82	6340	20231113	23.66	10940	-28.34	20240314	7500	4.53	20240201	11670	-32.82	20230714	6340	23.66	20231113	0.79	N	083650	500	154 억	1299190	N	N	93	N	N
84	20240416	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-360	5	-4.40	3067217480	389703	73.41	8180	8180	7750	10640	5740	8190	7870.65	4.20	-190	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2423	32.22	3.29	12	1.26	243.00	2377.00	11670	20230714	-32.90	6340	20231113	23.50	10940	-28.43	20240314	7500	4.40	20240201	11670	-32.90	20230714	6340	23.50	20231113	0.79	N	083650	500	154 억	1299190	N	N	93	N	N
85	20240416	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	-400	5	-4.88	2682135920	340705	64.18	8180	8180	7750	10640	5740	8190	7872.31	4.20	-7952	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2411	32.06	3.28	12	1.10	243.00	2377.00	11670	20230714	-33.25	6340	20231113	22.87	10940	-28.79	20240314	7500	3.87	20240201	11670	-33.25	20230714	6340	22.87	20231113	0.79	N	083650	500	154 억	1299190	N	N	93	N	N
86	20240416	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	-400	5	-4.88	2530853720	321279	60.52	8180	8180	7750	10640	5740	8190	7877.43	4.20	-4781	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2411	32.06	3.28	12	1.04	243.00	2377.00	11670	20230714	-33.25	6340	20231113	22.87	10940	-28.79	20240314	7500	3.87	20240201	11670	-33.25	20230714	6340	22.87	20231113	0.79	N	083650	500	154 억	1299190	N	N	93	N	N
87	20240416	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-390	5	-4.76	2184939130	276843	52.15	8180	8180	7750	10640	5740	8190	7892.34	4.20	-6904	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2414	32.10	3.28	12	0.89	243.00	2377.00	11670	20230714	-33.16	6340	20231113	23.03	10940	-28.70	20240314	7500	4.00	20240201	11670	-33.16	20230714	6340	23.03	20231113	0.79	N	083650	500	154 억	1299190	N	N	93	N	N
88	20240416	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-320	5	-3.91	1313012770	165335	31.14	8180	8180	7840	10640	5740	8190	7941.53	4.20	-18120	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2435	32.39	3.31	12	0.53	243.00	2377.00	11670	20230714	-32.56	6340	20231113	24.13	10940	-28.06	20240314	7500	4.93	20240201	11670	-32.56	20230714	6340	24.13	20231113	0.79	N	083650	500	154 억	1299190	N	N	93	N	N
89	20240416	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-150	5	-1.83	224050000	27894	5.25	8180	8180	7970	10640	5740	8190	8032.19	4.20	3112	8643	8416	8233	8006	7823	8325	7915	155	2450	500	5730	10	1	30944375	2488	33.09	3.38	12	0.09	243.00	2377.00	11670	20230714	-31.11	6340	20231113	26.81	10940	-26.51	20240314	7500	7.20	20240201	11670	-31.11	20230714	6340	26.81	20231113	0.79	N	083650	500	154 억	1299190	N	N	93	N	N
90	20240415	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	0	3	0.00	4388520270	528415	136.14	8230	8460	8050	10640	5740	8190	8305.25	4.51	-53887	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2534	33.70	3.45	12	1.71	243.00	2377.00	11670	20230714	-29.82	6340	20231113	29.18	10940	-25.14	20240314	7500	9.20	20240201	11670	-29.82	20230714	6340	29.18	20231113	0.76	N	083650	500	154 억	1395445	N	N	93	N	N
91	20240415	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	20	2	0.24	4278080480	514950	132.67	8230	8460	8050	10640	5740	8190	8307.79	4.51	-53072	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2541	33.79	3.45	12	1.66	243.00	2377.00	11670	20230714	-29.65	6340	20231113	29.50	10940	-24.95	20240314	7500	9.47	20240201	11670	-29.65	20230714	6340	29.50	20231113	0.76	N	083650	500	154 억	1395445	N	N	3718	N	N
92	20240415	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	40	2	0.49	3852483760	463014	119.29	8230	8460	8050	10640	5740	8190	8320.48	4.51	-44989	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2547	33.87	3.46	12	1.50	243.00	2377.00	11670	20230714	-29.48	6340	20231113	29.81	10940	-24.77	20240314	7500	9.73	20240201	11670	-29.48	20230714	6340	29.81	20231113	0.76	N	083650	500	154 억	1395445	N	N	3718	N	N
93	20240415	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	110	2	1.34	3436804170	412582	106.30	8230	8460	8050	10640	5740	8190	8330.03	4.51	-50405	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2568	34.16	3.49	12	1.33	243.00	2377.00	11670	20230714	-28.88	6340	20231113	30.91	10940	-24.13	20240314	7500	10.67	20240201	11670	-28.88	20230714	6340	30.91	20231113	0.76	N	083650	500	154 억	1395445	N	N	3718	N	N
94	20240415	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	120	2	1.47	3214833380	385782	99.39	8230	8460	8050	10640	5740	8190	8333.33	4.51	-49603	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2571	34.20	3.50	12	1.25	243.00	2377.00	11670	20230714	-28.79	6340	20231113	31.07	10940	-24.04	20240314	7500	10.80	20240201	11670	-28.79	20230714	6340	31.07	20231113	0.76	N	083650	500	154 억	1395445	N	N	3718	N	N
95	20240415	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	170	2	2.08	3074912430	369002	95.07	8230	8460	8050	10640	5740	8190	8333.10	4.51	-44264	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2587	34.40	3.52	12	1.19	243.00	2377.00	11670	20230714	-28.36	6340	20231113	31.86	10940	-23.58	20240314	7500	11.47	20240201	11670	-28.36	20230714	6340	31.86	20231113	0.76	N	083650	500	154 억	1395445	N	N	3718	N	N
96	20240415	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	250	2	3.05	2489116810	298791	76.98	8230	8460	8050	10640	5740	8190	8330.68	4.51	-13790	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2612	34.73	3.55	12	0.97	243.00	2377.00	11670	20230714	-27.68	6340	20231113	33.12	10940	-22.85	20240314	7500	12.53	20240201	11670	-27.68	20230714	6340	33.12	20231113	0.76	N	083650	500	154 억	1395445	N	N	3718	N	N
97	20240415	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	80	2	0.98	561315230	68279	17.59	8230	8330	8050	10640	5740	8190	8220.96	4.51	-4720	8543	8366	8113	7936	7683	8455	8025	155	2450	500	5730	10	1	30944375	2559	34.03	3.48	12	0.22	243.00	2377.00	11670	20230714	-29.13	6340	20231113	30.44	10940	-24.41	20240314	7500	10.27	20240201	11670	-29.13	20230714	6340	30.44	20231113	0.76	N	083650	500	154 억	1395445	N	N	3718	N	N
98	20240412	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	140	2	1.74	3130466690	385790	49.91	8000	8290	7860	10460	5640	8050	8114.41	4.51	30693	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2534	33.70	3.45	12	1.25	243.00	2377.00	11670	20230714	-29.82	6340	20231113	29.18	10940	-25.14	20240314	7500	9.20	20240201	11670	-29.82	20230714	6340	29.18	20231113	0.70	N	083650	500	154 억	1395062	N	N	3718	N	N
99	20240412	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	130	2	1.61	2999320500	369778	47.84	8000	8290	7860	10460	5640	8050	8111.18	4.51	31436	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2531	33.66	3.44	12	1.19	243.00	2377.00	11670	20230714	-29.91	6340	20231113	29.02	10940	-25.23	20240314	7500	9.07	20240201	11670	-29.91	20230714	6340	29.02	20231113	0.70	N	083650	500	154 억	1395062	N	N	220	N	N
100	20240412	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	200	2	2.48	2612044620	322669	41.75	8000	8270	7860	10460	5640	8050	8095.16	4.51	38245	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2553	33.95	3.47	12	1.04	243.00	2377.00	11670	20230714	-29.31	6340	20231113	30.13	10940	-24.59	20240314	7500	10.00	20240201	11670	-29.31	20230714	6340	30.13	20231113	0.70	N	083650	500	154 억	1395062	N	N	220	N	N
101	20240412	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	180	2	2.24	2342810610	290000	37.52	8000	8260	7860	10460	5640	8050	8078.68	4.51	39452	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2547	33.87	3.46	12	0.94	243.00	2377.00	11670	20230714	-29.48	6340	20231113	29.81	10940	-24.77	20240314	7500	9.73	20240201	11670	-29.48	20230714	6340	29.81	20231113	0.70	N	083650	500	154 억	1395062	N	N	220	N	N
102	20240412	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	150	2	1.86	1965934270	244217	31.60	8000	8240	7860	10460	5640	8050	8049.95	4.51	28896	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2537	33.74	3.45	12	0.79	243.00	2377.00	11670	20230714	-29.73	6340	20231113	29.34	10940	-25.05	20240314	7500	9.33	20240201	11670	-29.73	20230714	6340	29.34	20231113	0.70	N	083650	500	154 억	1395062	N	N	220	N	N
103	20240412	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	80	2	0.99	1545489300	192807	24.94	8000	8170	7860	10460	5640	8050	8015.68	4.51	20519	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2516	33.46	3.42	12	0.62	243.00	2377.00	11670	20230714	-30.33	6340	20231113	28.23	10940	-25.69	20240314	7500	8.40	20240201	11670	-30.33	20230714	6340	28.23	20231113	0.70	N	083650	500	154 억	1395062	N	N	220	N	N
104	20240412	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	30	2	0.37	1117939010	140016	18.11	8000	8150	7860	10460	5640	8050	7984.24	4.51	2921	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2500	33.25	3.40	12	0.45	243.00	2377.00	11670	20230714	-30.76	6340	20231113	27.44	10940	-26.14	20240314	7500	7.73	20240201	11670	-30.76	20230714	6340	27.44	20231113	0.70	N	083650	500	154 억	1395062	N	N	220	N	N
105	20240412	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-140	5	-1.74	267251860	33790	4.37	8000	8030	7860	10460	5640	8050	7908.06	4.51	-1180	8423	8236	8023	7836	7623	8130	7730	155	2410	500	5630	10	1	30944375	2448	32.55	3.33	12	0.11	243.00	2377.00	11670	20230714	-32.22	6340	20231113	24.76	10940	-27.70	20240314	7500	5.47	20240201	11670	-32.22	20230714	6340	24.76	20231113	0.70	N	083650	500	154 억	1395062	N	N	220	N	N
106	20240411	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-430	5	-5.07	6157391380	770689	92.20	8110	8210	7810	11020	5940	8480	7989.30	4.62	-9440	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2491	33.13	3.39	12	2.49	243.00	2377.00	11670	20230714	-31.02	6340	20231113	26.97	10940	-26.42	20240314	7500	7.33	20240201	11670	-31.02	20230714	6340	26.97	20231113	0.70	N	083650	500	154 억	1429430	N	N	220	N	N
107	20240411	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-440	5	-5.19	6036215330	755632	90.40	8110	8210	7810	11020	5940	8480	7988.24	4.62	-9452	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2488	33.09	3.38	12	2.44	243.00	2377.00	11670	20230714	-31.11	6340	20231113	26.81	10940	-26.51	20240314	7500	7.20	20240201	11670	-31.11	20230714	6340	26.81	20231113	0.70	N	083650	500	154 억	1429430	N	N	384	N	N
108	20240411	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-510	5	-6.01	5680281820	711054	85.07	8110	8210	7810	11020	5940	8480	7988.47	4.62	-8566	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2466	32.80	3.35	12	2.30	243.00	2377.00	11670	20230714	-31.71	6340	20231113	25.71	10940	-27.15	20240314	7500	6.27	20240201	11670	-31.71	20230714	6340	25.71	20231113	0.70	N	083650	500	154 억	1429430	N	N	384	N	N
109	20240411	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	-550	5	-6.49	5029539980	628503	75.19	8110	8210	7820	11020	5940	8480	8002.34	4.62	-11980	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2454	32.63	3.34	12	2.03	243.00	2377.00	11670	20230714	-32.05	6340	20231113	25.08	10940	-27.51	20240314	7500	5.73	20240201	11670	-32.05	20230714	6340	25.08	20231113	0.70	N	083650	500	154 억	1429430	N	N	384	N	N
110	20240411	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-520	5	-6.13	4371566790	545070	65.21	8110	8210	7880	11020	5940	8480	8020.11	4.62	-18310	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2463	32.76	3.35	12	1.76	243.00	2377.00	11670	20230714	-31.79	6340	20231113	25.55	10940	-27.24	20240314	7500	6.13	20240201	11670	-31.79	20230714	6340	25.55	20231113	0.70	N	083650	500	154 억	1429430	N	N	384	N	N
111	20240411	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-420	5	-4.95	3460772270	430474	51.50	8110	8210	7880	11020	5940	8480	8039.34	4.62	-16341	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2494	33.17	3.39	12	1.39	243.00	2377.00	11670	20230714	-30.93	6340	20231113	27.13	10940	-26.33	20240314	7500	7.47	20240201	11670	-30.93	20230714	6340	27.13	20231113	0.70	N	083650	500	154 억	1429430	N	N	384	N	N
112	20240411	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-500	5	-5.90	2847396080	354003	42.35	8110	8210	7880	11020	5940	8480	8043.30	4.62	-17547	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2469	32.84	3.36	12	1.14	243.00	2377.00	11670	20230714	-31.62	6340	20231113	25.87	10940	-27.06	20240314	7500	6.40	20240201	11670	-31.62	20230714	6340	25.87	20231113	0.70	N	083650	500	154 억	1429430	N	N	384	N	N
113	20240411	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-390	5	-4.60	671803070	82990	9.93	8110	8180	8010	11020	5940	8480	8094.52	4.62	7256	9020	8750	8440	8170	7860	8595	8015	155	2540	500	5930	10	1	30944375	2503	33.29	3.40	12	0.27	243.00	2377.00	11670	20230714	-30.68	6340	20231113	27.60	10940	-26.05	20240314	7500	7.87	20240201	11670	-30.68	20230714	6340	27.60	20231113	0.70	N	083650	500	154 억	1429430	N	N	384	N	N
114	20240409	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	50	2	0.59	6975495400	834585	90.02	8500	8710	8130	10950	5910	8430	8357.87	5.13	-129000	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2624	34.90	3.57	12	2.70	243.00	2377.00	11670	20230714	-27.34	6340	20231113	33.75	10940	-22.49	20240314	7500	13.07	20240201	11670	-27.34	20230714	6340	33.75	20231113	0.65	N	083650	500	154 억	1588527	N	N	384	N	N
115	20240409	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	10	2	0.12	6730401120	805596	86.90	8500	8710	8130	10950	5910	8430	8354.56	5.13	-123344	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2612	34.73	3.55	12	2.60	243.00	2377.00	11670	20230714	-27.68	6340	20231113	33.12	10940	-22.85	20240314	7500	12.53	20240201	11670	-27.68	20230714	6340	33.12	20231113	0.65	N	083650	500	154 억	1588527	N	N	79	N	N
116	20240409	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-40	5	-0.47	6484250020	776258	83.73	8500	8710	8130	10950	5910	8430	8353.21	5.13	-117402	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2596	34.53	3.53	12	2.51	243.00	2377.00	11670	20230714	-28.11	6340	20231113	32.33	10940	-23.31	20240314	7500	11.87	20240201	11670	-28.11	20230714	6340	32.33	20231113	0.65	N	083650	500	154 억	1588527	N	N	79	N	N
117	20240409	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-100	5	-1.19	6299129000	754150	81.35	8500	8710	8130	10950	5910	8430	8352.62	5.13	-112996	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2578	34.28	3.50	12	2.44	243.00	2377.00	11670	20230714	-28.62	6340	20231113	31.39	10940	-23.86	20240314	7500	11.07	20240201	11670	-28.62	20230714	6340	31.39	20231113	0.65	N	083650	500	154 억	1588527	N	N	79	N	N
118	20240409	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-120	5	-1.42	6040458610	723016	77.99	8500	8710	8130	10950	5910	8430	8354.53	5.13	-107317	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2571	34.20	3.50	12	2.34	243.00	2377.00	11670	20230714	-28.79	6340	20231113	31.07	10940	-24.04	20240314	7500	10.80	20240201	11670	-28.79	20230714	6340	31.07	20231113	0.65	N	083650	500	154 억	1588527	N	N	79	N	N
119	20240409	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-50	5	-0.59	5599766660	670210	72.29	8500	8710	8130	10950	5910	8430	8355.24	5.13	-112487	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2593	34.49	3.53	12	2.17	243.00	2377.00	11670	20230714	-28.19	6340	20231113	32.18	10940	-23.40	20240314	7500	11.73	20240201	11670	-28.19	20230714	6340	32.18	20231113	0.65	N	083650	500	154 억	1588527	N	N	79	N	N
120	20240409	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	70	2	0.83	5110270740	612133	66.03	8500	8710	8130	10950	5910	8430	8348.30	5.13	-109427	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2630	34.98	3.58	12	1.98	243.00	2377.00	11670	20230714	-27.16	6340	20231113	34.07	10940	-22.30	20240314	7500	13.33	20240201	11670	-27.16	20230714	6340	34.07	20231113	0.65	N	083650	500	154 억	1588527	N	N	79	N	N
121	20240409	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-110	5	-1.30	739831050	87727	9.46	8500	8540	8270	10950	5910	8430	8433.33	5.13	-28338	9590	9010	8720	8140	7850	8865	7995	155	2520	500	5900	10	1	30944375	2575	34.24	3.50	12	0.28	243.00	2377.00	11670	20230714	-28.71	6340	20231113	31.23	10940	-23.95	20240314	7500	10.93	20240201	11670	-28.71	20230714	6340	31.23	20231113	0.65	N	083650	500	154 억	1588527	N	N	79	N	N
122	20240408	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	-740	5	-8.07	7951705110	910642	93.85	9300	9300	8430	11920	6420	9170	8732.78	5.91	-220794	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2609	34.69	3.55	12	2.94	243.00	2377.00	11670	20230714	-27.76	6340	20231113	32.97	10940	-22.94	20240314	7500	12.40	20240201	11670	-27.76	20230714	6340	32.97	20231113	0.65	N	083650	500	154 억	1827479	N	N	79	N	N
123	20240408	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-640	5	-6.98	7083408190	808124	83.28	9300	9300	8490	11920	6420	9170	8765.25	5.91	-187670	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2640	35.10	3.59	12	2.61	243.00	2377.00	11670	20230714	-26.91	6340	20231113	34.54	10940	-22.03	20240314	7500	13.73	20240201	11670	-26.91	20230714	6340	34.54	20231113	0.65	N	083650	500	154 억	1827479	N	N	281	N	N
124	20240408	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	-510	5	-5.56	5743259120	651608	67.15	9300	9300	8590	11920	6420	9170	8813.98	5.91	-152288	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2680	35.64	3.64	12	2.11	243.00	2377.00	11670	20230714	-25.79	6340	20231113	36.59	10940	-20.84	20240314	7500	15.47	20240201	11670	-25.79	20230714	6340	36.59	20231113	0.65	N	083650	500	154 억	1827479	N	N	281	N	N
125	20240408	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-380	5	-4.14	4046258230	455524	46.95	9300	9300	8720	11920	6420	9170	8882.65	5.91	-130900	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2720	36.17	3.70	12	1.47	243.00	2377.00	11670	20230714	-24.68	6340	20231113	38.64	10940	-19.65	20240314	7500	17.20	20240201	11670	-24.68	20230714	6340	38.64	20231113	0.65	N	083650	500	154 억	1827479	N	N	281	N	N
126	20240408	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	-390	5	-4.25	3723394790	418710	43.15	9300	9300	8720	11920	6420	9170	8892.54	5.91	-122752	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2717	36.13	3.69	12	1.35	243.00	2377.00	11670	20230714	-24.76	6340	20231113	38.49	10940	-19.74	20240314	7500	17.07	20240201	11670	-24.76	20230714	6340	38.49	20231113	0.65	N	083650	500	154 억	1827479	N	N	281	N	N
127	20240408	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	-420	5	-4.58	3227002090	361992	37.31	9300	9300	8730	11920	6420	9170	8914.57	5.91	-121216	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2708	36.01	3.68	12	1.17	243.00	2377.00	11670	20230714	-25.02	6340	20231113	38.01	10940	-20.02	20240314	7500	16.67	20240201	11670	-25.02	20230714	6340	38.01	20231113	0.65	N	083650	500	154 억	1827479	N	N	281	N	N
128	20240408	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	-310	5	-3.38	2150036110	239700	24.70	9300	9300	8840	11920	6420	9170	8969.70	5.91	-79412	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2742	36.46	3.73	12	0.77	243.00	2377.00	11670	20230714	-24.08	6340	20231113	39.75	10940	-19.01	20240314	7500	18.13	20240201	11670	-24.08	20230714	6340	39.75	20231113	0.65	N	083650	500	154 억	1827479	N	N	281	N	N
129	20240408	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-140	5	-1.53	544805900	59643	6.15	9300	9300	9020	11920	6420	9170	9134.45	5.91	-32195	9710	9440	9140	8870	8570	9575	9005	155	2750	500	6410	10	1	30944375	2794	37.16	3.80	12	0.19	243.00	2377.00	11670	20230714	-22.62	6340	20231113	42.43	10940	-17.46	20240314	7500	20.40	20240201	11670	-22.62	20230714	6340	42.43	20231113	0.65	N	083650	500	154 억	1827479	N	N	281	N	N
130	20240405	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	100	2	1.10	8902709790	967816	148.37	8980	9410	8840	11790	6350	9070	9198.84	6.36	-96587	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2838	37.74	3.86	12	3.13	243.00	2377.00	11670	20230714	-21.42	6340	20231113	44.64	10940	-16.18	20240314	7500	22.27	20240201	11670	-21.42	20230714	6340	44.64	20231113	0.66	N	083650	500	154 억	1969451	N	N	281	N	N
131	20240405	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	100	2	1.10	8449057660	918420	140.80	8980	9410	8840	11790	6350	9070	9199.58	6.36	-72214	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2838	37.74	3.86	12	2.97	243.00	2377.00	11670	20230714	-21.42	6340	20231113	44.64	10940	-16.18	20240314	7500	22.27	20240201	11670	-21.42	20230714	6340	44.64	20231113	0.66	N	083650	500	154 억	1969451	N	N	442	N	N
132	20240405	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	180	2	1.98	7220728150	784231	120.22	8980	9410	8840	11790	6350	9070	9207.43	6.36	-70128	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2862	38.07	3.89	12	2.53	243.00	2377.00	11670	20230714	-20.74	6340	20231113	45.90	10940	-15.45	20240314	7500	23.33	20240201	11670	-20.74	20230714	6340	45.90	20231113	0.66	N	083650	500	154 억	1969451	N	N	442	N	N
133	20240405	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	200	2	2.21	6100425170	663290	101.68	8980	9410	8840	11790	6350	9070	9197.26	6.36	-63189	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2869	38.15	3.90	12	2.14	243.00	2377.00	11670	20230714	-20.57	6340	20231113	46.21	10940	-15.27	20240314	7500	23.60	20240201	11670	-20.57	20230714	6340	46.21	20231113	0.66	N	083650	500	154 억	1969451	N	N	442	N	N
134	20240405	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-20	5	-0.22	2259688580	250039	38.33	8980	9160	8840	11790	6350	9070	9037.32	6.36	-16880	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2800	37.24	3.81	12	0.81	243.00	2377.00	11670	20230714	-22.45	6340	20231113	42.74	10940	-17.28	20240314	7500	20.67	20240201	11670	-22.45	20230714	6340	42.74	20231113	0.66	N	083650	500	154 억	1969451	N	N	442	N	N
135	20240405	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	0	3	0.00	1990937490	220240	33.76	8980	9160	8840	11790	6350	9070	9039.83	6.36	-8921	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2807	37.33	3.82	12	0.71	243.00	2377.00	11670	20230714	-22.28	6340	20231113	43.06	10940	-17.09	20240314	7500	20.93	20240201	11670	-22.28	20230714	6340	43.06	20231113	0.66	N	083650	500	154 억	1969451	N	N	442	N	N
136	20240405	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-70	5	-0.77	1396775450	154808	23.73	8980	9160	8840	11790	6350	9070	9022.57	6.36	-12791	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2785	37.04	3.79	12	0.50	243.00	2377.00	11670	20230714	-22.88	6340	20231113	41.96	10940	-17.73	20240314	7500	20.00	20240201	11670	-22.88	20230714	6340	41.96	20231113	0.66	N	083650	500	154 억	1969451	N	N	442	N	N
137	20240405	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-170	5	-1.87	228134350	25572	3.92	8980	8980	8840	11790	6350	9070	8920.16	6.36	-3159	9516	9292	9046	8822	8576	9170	8700	155	2720	500	6340	10	1	30944375	2754	36.63	3.74	12	0.08	243.00	2377.00	11670	20230714	-23.74	6340	20231113	40.38	10940	-18.65	20240314	7500	18.67	20240201	11670	-23.74	20230714	6340	40.38	20231113	0.66	N	083650	500	154 억	1969451	N	N	442	N	N
138	20240404	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	160	2	1.80	5899945390	651840	127.40	9100	9270	8800	11580	6240	8910	9051.14	6.37	26300	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2807	37.33	3.82	12	2.11	243.00	2377.00	11670	20230714	-22.28	6340	20231113	43.06	10940	-17.09	20240314	7500	20.93	20240201	11670	-22.28	20230714	6340	43.06	20231113	0.67	N	083650	500	154 억	1972633	N	N	442	N	N
139	20240404	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	0	3	0.00	5340058100	589773	115.27	9100	9270	8800	11580	6240	8910	9054.43	6.37	45339	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2757	36.67	3.75	12	1.91	243.00	2377.00	11670	20230714	-23.65	6340	20231113	40.54	10940	-18.56	20240314	7500	18.80	20240201	11670	-23.65	20230714	6340	40.54	20231113	0.67	N	083650	500	154 억	1972633	N	N	396	N	N
140	20240404	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	-50	5	-0.56	4941783850	544773	106.47	9100	9270	8800	11580	6240	8910	9071.27	6.37	52011	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2742	36.46	3.73	12	1.76	243.00	2377.00	11670	20230714	-24.08	6340	20231113	39.75	10940	-19.01	20240314	7500	18.13	20240201	11670	-24.08	20230714	6340	39.75	20231113	0.67	N	083650	500	154 억	1972633	N	N	396	N	N
141	20240404	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	-30	5	-0.34	4549242260	500373	97.80	9100	9270	8830	11580	6240	8910	9091.70	6.37	57605	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2748	36.54	3.74	12	1.62	243.00	2377.00	11670	20230714	-23.91	6340	20231113	40.06	10940	-18.83	20240314	7500	18.40	20240201	11670	-23.91	20230714	6340	40.06	20231113	0.67	N	083650	500	154 억	1972633	N	N	396	N	N
142	20240404	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	90	2	1.01	3943508610	432450	84.52	9100	9270	8950	11580	6240	8910	9118.99	6.37	87734	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2785	37.04	3.79	12	1.40	243.00	2377.00	11670	20230714	-22.88	6340	20231113	41.96	10940	-17.73	20240314	7500	20.00	20240201	11670	-22.88	20230714	6340	41.96	20231113	0.67	N	083650	500	154 억	1972633	N	N	396	N	N
143	20240404	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	190	2	2.13	3279391100	359134	70.19	9100	9270	8950	11580	6240	8910	9131.39	6.37	82294	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2816	37.45	3.83	12	1.16	243.00	2377.00	11670	20230714	-22.02	6340	20231113	43.53	10940	-16.82	20240314	7500	21.33	20240201	11670	-22.02	20230714	6340	43.53	20231113	0.67	N	083650	500	154 억	1972633	N	N	396	N	N
144	20240404	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	230	2	2.58	1723884820	189544	37.05	9100	9160	8950	11580	6240	8910	9094.91	6.37	51061	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2828	37.61	3.85	12	0.61	243.00	2377.00	11670	20230714	-21.68	6340	20231113	44.16	10940	-16.45	20240314	7500	21.87	20240201	11670	-21.68	20230714	6340	44.16	20231113	0.67	N	083650	500	154 억	1972633	N	N	396	N	N
145	20240404	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	140	2	1.57	342133160	37644	7.36	9100	9150	8950	11580	6240	8910	9088.65	6.37	6744	9276	9092	8806	8622	8336	9185	8715	155	2670	500	6230	10	1	30944375	2800	37.24	3.81	12	0.12	243.00	2377.00	11670	20230714	-22.45	6340	20231113	42.74	10940	-17.28	20240314	7500	20.67	20240201	11670	-22.45	20230714	6340	42.74	20231113	0.67	N	083650	500	154 억	1972633	N	N	396	N	N
146	20240403	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	250	2	2.89	4470074990	509668	91.58	8670	8990	8520	11250	6070	8660	8770.51	6.54	-28690	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2757	36.67	3.75	12	1.65	243.00	2377.00	11670	20230714	-23.65	6340	20231113	40.54	10940	-18.56	20240314	7500	18.80	20240201	11670	-23.65	20230714	6340	40.54	20231113	0.63	N	083650	500	154 억	2022700	N	N	396	N	N
147	20240403	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	270	2	3.12	4279487990	488280	87.73	8670	8990	8520	11250	6070	8660	8764.45	6.54	-34455	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2763	36.75	3.76	12	1.58	243.00	2377.00	11670	20230714	-23.48	6340	20231113	40.85	10940	-18.37	20240314	7500	19.07	20240201	11670	-23.48	20230714	6340	40.85	20231113	0.63	N	083650	500	154 억	2022700	N	N	1412	N	N
148	20240403	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	220	2	2.54	3547488930	406234	72.99	8670	8900	8520	11250	6070	8660	8732.65	6.54	-44089	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2748	36.54	3.74	12	1.31	243.00	2377.00	11670	20230714	-23.91	6340	20231113	40.06	10940	-18.83	20240314	7500	18.40	20240201	11670	-23.91	20230714	6340	40.06	20231113	0.63	N	083650	500	154 억	2022700	N	N	1412	N	N
149	20240403	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	140	2	1.62	3020448690	346671	62.29	8670	8900	8520	11250	6070	8660	8712.75	6.54	-58257	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2723	36.21	3.70	12	1.12	243.00	2377.00	11670	20230714	-24.59	6340	20231113	38.80	10940	-19.56	20240314	7500	17.33	20240201	11670	-24.59	20230714	6340	38.80	20231113	0.63	N	083650	500	154 억	2022700	N	N	1412	N	N
150	20240403	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-10	5	-0.12	2804959360	321957	57.85	8670	8900	8520	11250	6070	8660	8712.24	6.54	-63798	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2677	35.60	3.64	12	1.04	243.00	2377.00	11670	20230714	-25.88	6340	20231113	36.44	10940	-20.93	20240314	7500	15.33	20240201	11670	-25.88	20230714	6340	36.44	20231113	0.63	N	083650	500	154 억	2022700	N	N	1412	N	N
151	20240403	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-110	5	-1.27	2600240160	298087	53.56	8670	8900	8520	11250	6070	8660	8723.12	6.54	-69519	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2646	35.19	3.60	12	0.96	243.00	2377.00	11670	20230714	-26.74	6340	20231113	34.86	10940	-21.85	20240314	7500	14.00	20240201	11670	-26.74	20230714	6340	34.86	20231113	0.63	N	083650	500	154 억	2022700	N	N	1412	N	N
152	20240403	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	80	2	0.92	1507869980	171538	30.82	8670	8900	8660	11250	6070	8660	8790.41	6.54	-7487	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2705	35.97	3.68	12	0.55	243.00	2377.00	11670	20230714	-25.11	6340	20231113	37.85	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6340	37.85	20231113	0.63	N	083650	500	154 억	2022700	N	N	1412	N	N
153	20240403	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	80	2	0.92	193985640	22303	4.01	8670	8770	8660	11250	6070	8660	8697.99	6.54	4125	9293	8976	8803	8486	8313	8890	8400	155	2590	500	6060	10	1	30944375	2705	35.97	3.68	12	0.07	243.00	2377.00	11670	20230714	-25.11	6340	20231113	37.85	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6340	37.85	20231113	0.63	N	083650	500	154 억	2022700	N	N	1412	N	N
154	20240402	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	-440	5	-4.84	4881516930	556166	111.55	9110	9120	8630	11830	6370	9100	8776.80	6.65	-17750	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2680	35.64	3.64	12	1.80	243.00	2377.00	11670	20230714	-25.79	6340	20231113	36.59	10940	-20.84	20240314	7500	15.47	20240201	11670	-25.79	20230714	6340	36.59	20231113	0.69	N	083650	500	154 억	2056513	N	N	1412	N	N
155	20240402	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	-410	5	-4.51	4660160480	530639	106.43	9110	9120	8630	11830	6370	9100	8781.77	6.65	-18431	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2689	35.76	3.66	12	1.71	243.00	2377.00	11670	20230714	-25.54	6340	20231113	37.07	10940	-20.57	20240314	7500	15.87	20240201	11670	-25.54	20230714	6340	37.07	20231113	0.69	N	083650	500	154 억	2056513	N	N	0	N	N
156	20240402	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-400	5	-4.40	4223945700	480339	96.34	9110	9120	8630	11830	6370	9100	8793.25	6.65	-28882	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2692	35.80	3.66	12	1.55	243.00	2377.00	11670	20230714	-25.45	6340	20231113	37.22	10940	-20.48	20240314	7500	16.00	20240201	11670	-25.45	20230714	6340	37.22	20231113	0.69	N	083650	500	154 억	2056513	N	N	0	N	N
157	20240402	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-360	5	-3.96	3613551670	410375	82.31	9110	9120	8630	11830	6370	9100	8805.01	6.65	-48360	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2705	35.97	3.68	12	1.33	243.00	2377.00	11670	20230714	-25.11	6340	20231113	37.85	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6340	37.85	20231113	0.69	N	083650	500	154 억	2056513	N	N	0	N	N
158	20240402	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	-320	5	-3.52	3370742570	382671	76.75	9110	9120	8630	11830	6370	9100	8807.96	6.65	-53312	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2717	36.13	3.69	12	1.24	243.00	2377.00	11670	20230714	-24.76	6340	20231113	38.49	10940	-19.74	20240314	7500	17.07	20240201	11670	-24.76	20230714	6340	38.49	20231113	0.69	N	083650	500	154 억	2056513	N	N	0	N	N
159	20240402	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-360	5	-3.96	2468415910	278927	55.95	9110	9120	8710	11830	6370	9100	8849.09	6.65	-56382	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2705	35.97	3.68	12	0.90	243.00	2377.00	11670	20230714	-25.11	6340	20231113	37.85	10940	-20.11	20240314	7500	16.53	20240201	11670	-25.11	20230714	6340	37.85	20231113	0.69	N	083650	500	154 억	2056513	N	N	0	N	N
160	20240402	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	-220	5	-2.42	1269894460	142743	28.63	9110	9120	8790	11830	6370	9100	8895.42	6.65	-33026	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2748	36.54	3.74	12	0.46	243.00	2377.00	11670	20230714	-23.91	6340	20231113	40.06	10940	-18.83	20240314	7500	18.40	20240201	11670	-23.91	20230714	6340	40.06	20231113	0.69	N	083650	500	154 억	2056513	N	N	0	N	N
161	20240402	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	-90	5	-0.99	179651600	19923	4.00	9110	9120	8950	11830	6370	9100	9014.46	6.65	-8409	9466	9282	9066	8882	8666	9300	8900	155	2730	500	6370	10	1	30944375	2788	37.08	3.79	12	0.06	243.00	2377.00	11670	20230714	-22.79	6340	20231113	42.11	10940	-17.64	20240314	7500	20.13	20240201	11670	-22.79	20230714	6340	42.11	20231113	0.69	N	083650	500	154 억	2056513	N	N	0	N	N
162	20240401	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	100	2	1.11	4507993780	496294	101.64	9100	9250	8850	11700	6300	9000	9083.34	6.47	90424	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2816	37.45	3.83	12	1.60	243.00	2377.00	11670	20230714	-22.02	6100	20230327	49.18	10940	-16.82	20240314	7500	21.33	20240201	11670	-22.02	20230714	6340	43.53	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N
163	20240401	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	150	2	1.67	4243357170	467265	95.70	9100	9250	8850	11700	6300	9000	9081.32	6.47	98841	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2831	37.65	3.85	12	1.51	243.00	2377.00	11670	20230714	-21.59	6100	20230327	50.00	10940	-16.36	20240314	7500	22.00	20240201	11670	-21.59	20230714	6340	44.32	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N
164	20240401	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	80	2	0.89	3979338500	438252	89.75	9100	9250	8850	11700	6300	9000	9080.08	6.47	98522	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2810	37.37	3.82	12	1.42	243.00	2377.00	11670	20230714	-22.19	6100	20230327	48.85	10940	-17.00	20240314	7500	21.07	20240201	11670	-22.19	20230714	6340	43.22	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N
165	20240401	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	210	2	2.33	2692767790	296462	60.72	9100	9250	8850	11700	6300	9000	9083.10	6.47	25786	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2850	37.90	3.87	12	0.96	243.00	2377.00	11670	20230714	-21.08	6100	20230327	50.98	10940	-15.81	20240314	7500	22.80	20240201	11670	-21.08	20230714	6340	45.27	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N
166	20240401	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	210	2	2.33	2391328130	263690	54.00	9100	9250	8850	11700	6300	9000	9068.79	6.47	13081	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2850	37.90	3.87	12	0.85	243.00	2377.00	11670	20230714	-21.08	6100	20230327	50.98	10940	-15.81	20240314	7500	22.80	20240201	11670	-21.08	20230714	6340	45.27	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N
167	20240401	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	110	2	1.22	1724403050	191127	39.14	9100	9180	8850	11700	6300	9000	9022.32	6.47	3259	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2819	37.49	3.83	12	0.62	243.00	2377.00	11670	20230714	-21.94	6100	20230327	49.34	10940	-16.73	20240314	7500	21.47	20240201	11670	-21.94	20230714	6340	43.69	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N
168	20240401	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	20	2	0.22	1095808490	122066	25.00	9100	9100	8850	11700	6300	9000	8977.12	6.47	2965	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2791	37.12	3.79	12	0.39	243.00	2377.00	11670	20230714	-22.71	6100	20230327	47.87	10940	-17.55	20240314	7500	20.27	20240201	11670	-22.71	20230714	6340	42.27	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N
169	20240401	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-90	5	-1.00	292827610	32681	6.69	9100	9100	8850	11700	6300	9000	8959.81	6.47	-15218	9373	9186	9003	8816	8633	9280	8910	155	2700	500	6300	10	1	30944375	2757	36.67	3.75	12	0.11	243.00	2377.00	11670	20230714	-23.65	6100	20230327	46.07	10940	-18.56	20240314	7500	18.80	20240201	11670	-23.65	20230714	6340	40.54	20231113	0.68	N	083650	500	154 억	2001590	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History