KissMeData/083930/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	690	2	3.92	20712669530	1137608	185.71	17700	18800	17500	22850	12330	17610	18207.22	6.05	-21527	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2729	66.30	1.48	12	7.63	276.00	12348.00	23950	20230704	-23.59	12160	20240131	50.49	18990	-3.63	20240426	12160	50.49	20240131	23950	-23.59	20230704	12160	50.49	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
3	20240430	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18160	550	2	3.12	18917324110	1039311	169.66	17700	18800	17500	22850	12330	17610	18201.91	6.05	-14607	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2708	65.80	1.47	12	6.97	276.00	12348.00	23950	20230704	-24.18	12160	20240131	49.34	18990	-4.37	20240426	12160	49.34	20240131	23950	-24.18	20230704	12160	49.34	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
4	20240430	140720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	740	2	4.20	4860780260	271273	44.28	17700	18420	17500	22850	12330	17610	17918.65	6.05	18681	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2736	66.49	1.49	12	1.82	276.00	12348.00	23950	20230704	-23.38	12160	20240131	50.90	18990	-3.37	20240426	12160	50.90	20240131	23950	-23.38	20230704	12160	50.90	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
5	20240430	130718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	270	2	1.53	3116615230	175139	28.59	17700	18060	17500	22850	12330	17610	17795.32	6.05	14422	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2666	64.78	1.45	12	1.17	276.00	12348.00	23950	20230704	-25.34	12160	20240131	47.04	18990	-5.85	20240426	12160	47.04	20240131	23950	-25.34	20230704	12160	47.04	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
6	20240430	120719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	270	2	1.53	2936678470	165077	26.95	17700	18060	17500	22850	12330	17610	17789.98	6.05	15201	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2666	64.78	1.45	12	1.11	276.00	12348.00	23950	20230704	-25.34	12160	20240131	47.04	18990	-5.85	20240426	12160	47.04	20240131	23950	-25.34	20230704	12160	47.04	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
7	20240430	110716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	410	2	2.33	2383865850	134213	21.91	17700	18060	17500	22850	12330	17610	17762.05	6.05	23369	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2687	65.29	1.46	12	0.90	276.00	12348.00	23950	20230704	-24.76	12160	20240131	48.19	18990	-5.11	20240426	12160	48.19	20240131	23950	-24.76	20230704	12160	48.19	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
8	20240430	100717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	170	2	0.97	1361259900	77041	12.58	17700	17810	17500	22850	12330	17610	17669.46	6.05	2243	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2651	64.42	1.44	12	0.52	276.00	12348.00	23950	20230704	-25.76	12160	20240131	46.22	18990	-6.37	20240426	12160	46.22	20240131	23950	-25.76	20230704	12160	46.22	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
9	20240430	090727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17510	-100	5	-0.57	404301500	22943	3.75	17700	17750	17500	22850	12330	17610	17622.11	6.05	-5439	18996	18302	17956	17262	16916	18130	17090	80	5240	500	12670	10	1	14912798	2611	63.44	1.42	12	0.15	276.00	12348.00	23950	20230704	-26.89	12160	20240131	44.00	18990	-7.79	20240426	12160	44.00	20240131	23950	-26.89	20230704	12160	44.00	20240131	5.14	N	083930	500	79 억	902656	N	N	1	N	N
10	20240429	160707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17610	-910	5	-4.91	10889957340	607630	17.19	18650	18650	17610	24050	12970	18520	17915.53	6.69	-116620	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2626	63.80	1.43	12	4.07	276.00	12348.00	23950	20230704	-26.47	12160	20240131	44.82	18990	-7.27	20240426	12160	44.82	20240131	23950	-26.47	20230704	12160	44.82	20240131	5.11	N	083930	500	79 억	997504	N	N	1	N	N
11	20240429	150717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17700	-820	5	-4.43	10376617850	578509	16.37	18650	18650	17620	24050	12970	18520	17930.10	6.69	-110706	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2640	64.13	1.43	12	3.88	276.00	12348.00	23950	20230704	-26.10	12160	20240131	45.56	18990	-6.79	20240426	12160	45.56	20240131	23950	-26.10	20230704	12160	45.56	20240131	5.11	N	083930	500	79 억	997504	N	N	3	N	N
12	20240429	140649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17720	-800	5	-4.32	9361161980	521060	14.74	18650	18650	17700	24050	12970	18520	17958.50	6.69	-105854	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2643	64.20	1.44	12	3.49	276.00	12348.00	23950	20230704	-26.01	12160	20240131	45.72	18990	-6.69	20240426	12160	45.72	20240131	23950	-26.01	20230704	12160	45.72	20240131	5.11	N	083930	500	79 억	997504	N	N	3	N	N
13	20240429	130717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17860	-660	5	-3.56	8667008320	481971	13.64	18650	18650	17700	24050	12970	18520	17974.97	6.69	-102575	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2663	64.71	1.45	12	3.23	276.00	12348.00	23950	20230704	-25.43	12160	20240131	46.88	18990	-5.95	20240426	12160	46.88	20240131	23950	-25.43	20230704	12160	46.88	20240131	5.11	N	083930	500	79 억	997504	N	N	3	N	N
14	20240429	120717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17840	-680	5	-3.67	8371042410	465391	13.17	18650	18650	17700	24050	12970	18520	17979.45	6.69	-102794	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2660	64.64	1.44	12	3.12	276.00	12348.00	23950	20230704	-25.51	12160	20240131	46.71	18990	-6.06	20240426	12160	46.71	20240131	23950	-25.51	20230704	12160	46.71	20240131	5.11	N	083930	500	79 억	997504	N	N	3	N	N
15	20240429	110651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17770	-750	5	-4.05	8076879660	448872	12.70	18650	18650	17700	24050	12970	18520	17985.87	6.69	-102423	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2650	64.38	1.44	12	3.01	276.00	12348.00	23950	20230704	-25.80	12160	20240131	46.13	18990	-6.42	20240426	12160	46.13	20240131	23950	-25.80	20230704	12160	46.13	20240131	5.11	N	083930	500	79 억	997504	N	N	3	N	N
16	20240429	100717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-700	5	-3.78	6932736760	384881	10.89	18650	18650	17700	24050	12970	18520	18003.83	6.69	-81961	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2657	64.57	1.44	12	2.58	276.00	12348.00	23950	20230704	-25.59	12160	20240131	46.55	18990	-6.16	20240426	12160	46.55	20240131	23950	-25.59	20230704	12160	46.55	20240131	5.11	N	083930	500	79 억	997504	N	N	3	N	N
17	20240429	090717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-280	5	-1.51	2159039450	117584	3.33	18650	18650	18070	24050	12970	18520	18352.27	6.69	-22912	20373	19446	18063	17136	15753	19910	17600	80	5530	500	13330	10	1	14912798	2720	66.09	1.48	12	0.79	276.00	12348.00	23950	20230704	-23.84	12160	20240131	50.00	18990	-3.95	20240426	12160	50.00	20240131	23950	-23.84	20230704	12160	50.00	20240131	5.11	N	083930	500	79 억	997504	N	N	3	N	N
18	20240426	160714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	2370	2	14.67	63865260500	3515127	3425.92	17360	18990	16680	20950	11310	16150	18168.14	6.01	132615	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2762	67.10	1.50	12	23.57	276.00	12348.00	23950	20230704	-22.67	12160	20240131	52.30	18990	-2.47	20240426	12160	52.30	20240131	23950	-22.67	20230704	12160	52.30	20240131	5.22	N	083930	500	79 억	895622	N	N	3	N	N
19	20240426	150715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	2140	2	13.25	61748247850	3400327	3314.03	17360	18990	16680	20950	11310	16150	18159.50	6.01	113622	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2728	66.27	1.48	12	22.80	276.00	12348.00	23950	20230704	-23.63	12160	20240131	50.41	18990	-3.69	20240426	12160	50.41	20240131	23950	-23.63	20230704	12160	50.41	20240131	5.22	N	083930	500	79 억	895622	N	N	2	N	N
20	20240426	140712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	2230	2	13.81	60029449320	3305793	3221.89	17360	18990	16680	20950	11310	16150	18158.87	6.01	109076	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2741	66.59	1.49	12	22.17	276.00	12348.00	23950	20230704	-23.26	12160	20240131	51.15	18990	-3.21	20240426	12160	51.15	20240131	23950	-23.26	20230704	12160	51.15	20240131	5.22	N	083930	500	79 억	895622	N	N	2	N	N
21	20240426	130713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	2150	2	13.31	58513896960	3222837	3141.04	17360	18990	16680	20950	11310	16150	18156.02	6.01	99222	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2729	66.30	1.48	12	21.61	276.00	12348.00	23950	20230704	-23.59	12160	20240131	50.49	18990	-3.63	20240426	12160	50.49	20240131	23950	-23.59	20230704	12160	50.49	20240131	5.22	N	083930	500	79 억	895622	N	N	2	N	N
22	20240426	120712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	2080	2	12.88	56023064500	3086987	3008.64	17360	18990	16680	20950	11310	16150	18148.14	6.01	77073	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2719	66.05	1.48	12	20.70	276.00	12348.00	23950	20230704	-23.88	12160	20240131	49.92	18990	-4.00	20240426	12160	49.92	20240131	23950	-23.88	20230704	12160	49.92	20240131	5.22	N	083930	500	79 억	895622	N	N	2	N	N
23	20240426	110712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	2100	2	13.00	50477352780	2780763	2710.19	17360	18990	16680	20950	11310	16150	18152.34	6.01	31347	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2722	66.12	1.48	12	18.65	276.00	12348.00	23950	20230704	-23.80	12160	20240131	50.08	18990	-3.90	20240426	12160	50.08	20240131	23950	-23.80	20230704	12160	50.08	20240131	5.22	N	083930	500	79 억	895622	N	N	2	N	N
24	20240426	100711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18590	2440	2	15.11	42131901400	2326691	2267.64	17360	18990	16680	20950	11310	16150	18108.08	6.01	-27019	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2772	67.36	1.51	12	15.60	276.00	12348.00	23950	20230704	-22.38	12160	20240131	52.88	18990	-2.11	20240426	12160	52.88	20240131	23950	-22.38	20230704	12160	52.88	20240131	5.22	N	083930	500	79 억	895622	N	N	2	N	N
25	20240426	090715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17140	990	2	6.13	2356937400	137073	133.59	17360	17600	16680	20950	11310	16150	17194.76	6.01	-5418	16916	16532	16036	15652	15156	16725	15845	80	4800	500	11620	10	1	14912798	2556	62.10	1.39	12	0.92	276.00	12348.00	23950	20230704	-28.43	12160	20240131	40.95	17910	-4.30	20240314	12160	40.95	20240131	23950	-28.43	20230704	12160	40.95	20240131	5.22	N	083930	500	79 억	895622	N	N	2	N	N
26	20240425	160708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	460	2	2.93	1618879620	100887	77.77	15690	16420	15540	20350	10990	15690	16046.43	5.96	3734	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2408	58.51	1.31	12	0.68	276.00	12348.00	23950	20230704	-32.57	12160	20240131	32.81	17910	-9.83	20240314	12160	32.81	20240131	23950	-32.57	20230704	12160	32.81	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
27	20240425	150713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	480	2	3.06	1561134040	97312	75.01	15690	16420	15540	20350	10990	15690	16042.56	5.96	3607	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2411	58.59	1.31	12	0.65	276.00	12348.00	23950	20230704	-32.48	12160	20240131	32.98	17910	-9.72	20240314	12160	32.98	20240131	23950	-32.48	20230704	12160	32.98	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
28	20240425	140709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16400	710	2	4.53	1395974980	87149	67.18	15690	16420	15540	20350	10990	15690	16018.26	5.96	6228	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2446	59.42	1.33	12	0.58	276.00	12348.00	23950	20230704	-31.52	12160	20240131	34.87	17910	-8.43	20240314	12160	34.87	20240131	23950	-31.52	20230704	12160	34.87	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
29	20240425	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	410	2	2.61	1018989760	63923	49.28	15690	16180	15540	20350	10990	15690	15940.89	5.96	1643	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2401	58.33	1.30	12	0.43	276.00	12348.00	23950	20230704	-32.78	12160	20240131	32.40	17910	-10.11	20240314	12160	32.40	20240131	23950	-32.78	20230704	12160	32.40	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
30	20240425	120708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15890	200	2	1.27	962402650	60389	46.55	15690	16180	15540	20350	10990	15690	15936.72	5.96	576	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2370	57.57	1.29	12	0.40	276.00	12348.00	23950	20230704	-33.65	12160	20240131	30.67	17910	-11.28	20240314	12160	30.67	20240131	23950	-33.65	20230704	12160	30.67	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
31	20240425	110710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	450	2	2.87	777681130	48888	37.69	15690	16170	15540	20350	10990	15690	15907.40	5.96	4477	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2407	58.48	1.31	12	0.33	276.00	12348.00	23950	20230704	-32.61	12160	20240131	32.73	17910	-9.88	20240314	12160	32.73	20240131	23950	-32.61	20230704	12160	32.73	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
32	20240425	100709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	140	2	0.89	260320640	16561	12.77	15690	15870	15540	20350	10990	15690	15718.90	5.96	-5038	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2361	57.36	1.28	12	0.11	276.00	12348.00	23950	20230704	-33.90	12160	20240131	30.18	17910	-11.61	20240314	12160	30.18	20240131	23950	-33.90	20230704	12160	30.18	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
33	20240425	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	-70	5	-0.45	7307170	468	0.36	15690	15690	15540	20350	10990	15690	15613.61	5.96	-172	16443	16066	15473	15096	14503	16255	15285	80	4660	500	11290	10	1	14912798	2329	56.59	1.26	12	0.00	276.00	12348.00	23950	20230704	-34.78	12160	20240131	28.45	17910	-12.79	20240314	12160	28.45	20240131	23950	-34.78	20230704	12160	28.45	20240131	5.19	N	083930	500	79 억	889134	N	N	2	N	N
34	20240424	160657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15690	900	2	6.09	2011191000	129686	228.29	14880	15850	14880	19220	10360	14790	15508.10	5.74	36462	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2340	56.85	1.27	12	0.87	276.00	12348.00	23950	20230704	-34.49	12160	20240131	29.03	17910	-12.40	20240314	12160	29.03	20240131	23950	-34.49	20230704	12160	29.03	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
35	20240424	150707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	770	2	5.21	1970971840	127115	223.77	14880	15850	14880	19220	10360	14790	15505.42	5.74	35817	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2320	56.38	1.26	12	0.85	276.00	12348.00	23950	20230704	-35.03	12160	20240131	27.96	17910	-13.12	20240314	12160	27.96	20240131	23950	-35.03	20230704	12160	27.96	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
36	20240424	140706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15700	910	2	6.15	1541802400	99647	175.41	14880	15850	14880	19220	10360	14790	15472.64	5.74	25399	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2341	56.88	1.27	12	0.67	276.00	12348.00	23950	20230704	-34.45	12160	20240131	29.11	17910	-12.34	20240314	12160	29.11	20240131	23950	-34.45	20230704	12160	29.11	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
37	20240424	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15810	1020	2	6.90	1338302230	86714	152.65	14880	15850	14880	19220	10360	14790	15433.52	5.74	24336	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2358	57.28	1.28	12	0.58	276.00	12348.00	23950	20230704	-33.99	12160	20240131	30.02	17910	-11.73	20240314	12160	30.02	20240131	23950	-33.99	20230704	12160	30.02	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
38	20240424	120707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15400	610	2	4.12	798693780	52254	91.99	14880	15470	14880	19220	10360	14790	15284.84	5.74	14796	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2297	55.80	1.25	12	0.35	276.00	12348.00	23950	20230704	-35.70	12160	20240131	26.64	17910	-14.01	20240314	12160	26.64	20240131	23950	-35.70	20230704	12160	26.64	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
39	20240424	110706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	660	2	4.46	746074390	48842	85.98	14880	15470	14880	19220	10360	14790	15275.26	5.74	14104	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2304	55.98	1.25	12	0.33	276.00	12348.00	23950	20230704	-35.49	12160	20240131	27.06	17910	-13.74	20240314	12160	27.06	20240131	23950	-35.49	20230704	12160	27.06	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
40	20240424	100705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15350	560	2	3.79	489642830	32168	56.63	14880	15360	14880	19220	10360	14790	15221.43	5.74	8398	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2289	55.62	1.24	12	0.22	276.00	12348.00	23950	20230704	-35.91	12160	20240131	26.23	17910	-14.29	20240314	12160	26.23	20240131	23950	-35.91	20230704	12160	26.23	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
41	20240424	090707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15200	410	2	2.77	149072020	9865	17.37	14880	15300	14880	19220	10360	14790	15111.20	5.74	3027	15323	15056	14713	14446	14103	15190	14580	80	4430	500	10640	10	1	14912798	2267	55.07	1.23	12	0.07	276.00	12348.00	23950	20230704	-36.53	12160	20240131	25.00	17910	-15.13	20240314	12160	25.00	20240131	23950	-36.53	20230704	12160	25.00	20240131	5.27	N	083930	500	79 억	855274	N	N	2	N	N
42	20240423	160644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	60	2	0.41	830609960	56523	62.74	14730	14980	14370	19140	10320	14730	14694.97	5.72	2245	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2206	53.59	1.20	12	0.38	276.00	12348.00	23950	20230704	-38.25	12160	20240131	21.63	17910	-17.42	20240314	12160	21.63	20240131	23950	-38.25	20230704	12160	21.63	20240131	5.18	N	083930	500	79 억	852890	N	N	2	N	N
43	20240423	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	10	2	0.07	797075340	54251	60.22	14730	14980	14370	19140	10320	14730	14692.35	5.72	1760	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2198	53.41	1.19	12	0.36	276.00	12348.00	23950	20230704	-38.46	12160	20240131	21.22	17910	-17.70	20240314	12160	21.22	20240131	23950	-38.46	20230704	12160	21.22	20240131	5.18	N	083930	500	79 억	852890	N	N	1	N	N
44	20240423	140703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14550	-180	5	-1.22	720681720	49064	54.46	14730	14980	14370	19140	10320	14730	14688.60	5.72	-253	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2170	52.72	1.18	12	0.33	276.00	12348.00	23950	20230704	-39.25	12160	20240131	19.65	17910	-18.76	20240314	12160	19.65	20240131	23950	-39.25	20230704	12160	19.65	20240131	5.18	N	083930	500	79 억	852890	N	N	1	N	N
45	20240423	130702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	-140	5	-0.95	590959140	40172	44.59	14730	14980	14370	19140	10320	14730	14710.72	5.72	-2343	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2176	52.86	1.18	12	0.27	276.00	12348.00	23950	20230704	-39.08	12160	20240131	19.98	17910	-18.54	20240314	12160	19.98	20240131	23950	-39.08	20230704	12160	19.98	20240131	5.18	N	083930	500	79 억	852890	N	N	1	N	N
46	20240423	120702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	-60	5	-0.41	561569220	38159	42.36	14730	14980	14370	19140	10320	14730	14716.56	5.72	-2955	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2188	53.15	1.19	12	0.26	276.00	12348.00	23950	20230704	-38.75	12160	20240131	20.64	17910	-18.09	20240314	12160	20.64	20240131	23950	-38.75	20230704	12160	20.64	20240131	5.18	N	083930	500	79 억	852890	N	N	1	N	N
47	20240423	110704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14650	-80	5	-0.54	523693950	35577	39.49	14730	14980	14370	19140	10320	14730	14720.01	5.72	-2576	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2185	53.08	1.19	12	0.24	276.00	12348.00	23950	20230704	-38.83	12160	20240131	20.48	17910	-18.20	20240314	12160	20.48	20240131	23950	-38.83	20230704	12160	20.48	20240131	5.18	N	083930	500	79 억	852890	N	N	1	N	N
48	20240423	100702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14820	90	2	0.61	286519890	19337	21.47	14730	14980	14730	19140	10320	14730	14817.23	5.72	455	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2210	53.70	1.20	12	0.13	276.00	12348.00	23950	20230704	-38.12	12160	20240131	21.88	17910	-17.25	20240314	12160	21.88	20240131	23950	-38.12	20230704	12160	21.88	20240131	5.18	N	083930	500	79 억	852890	N	N	1	N	N
49	20240423	090703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14930	200	2	1.36	71247100	4815	5.34	14730	14980	14730	19140	10320	14730	14797.06	5.72	711	15710	15220	14910	14420	14110	15065	14265	80	4410	500	10600	10	1	14912798	2226	54.09	1.21	12	0.03	276.00	12348.00	23950	20230704	-37.66	12160	20240131	22.78	17910	-16.64	20240314	12160	22.78	20240131	23950	-37.66	20230704	12160	22.78	20240131	5.18	N	083930	500	79 억	852890	N	N	1	N	N
50	20240422	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	-690	5	-4.47	1346051760	89906	123.18	15260	15400	14600	20000	10800	15420	14972.04	5.82	-16246	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2197	53.37	1.19	12	0.60	276.00	12348.00	23950	20230704	-38.50	12160	20240131	21.13	17910	-17.76	20240314	12160	21.13	20240131	23950	-38.50	20230704	12160	21.13	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
51	20240422	150700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	-670	5	-4.35	1234459310	82339	112.81	15260	15400	14600	20000	10800	15420	14992.40	5.82	-17310	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2200	53.44	1.19	12	0.55	276.00	12348.00	23950	20230704	-38.41	12160	20240131	21.30	17910	-17.64	20240314	12160	21.30	20240131	23950	-38.41	20230704	12160	21.30	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
52	20240422	140700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14780	-640	5	-4.15	1055966270	70242	96.24	15260	15400	14600	20000	10800	15420	15033.26	5.82	-17741	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2204	53.55	1.20	12	0.47	276.00	12348.00	23950	20230704	-38.29	12160	20240131	21.55	17910	-17.48	20240314	12160	21.55	20240131	23950	-38.29	20230704	12160	21.55	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
53	20240422	130658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14930	-490	5	-3.18	739959040	48898	66.99	15260	15400	14850	20000	10800	15420	15132.71	5.82	-16982	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2226	54.09	1.21	12	0.33	276.00	12348.00	23950	20230704	-37.66	12160	20240131	22.78	17910	-16.64	20240314	12160	22.78	20240131	23950	-37.66	20230704	12160	22.78	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
54	20240422	120658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-420	5	-2.72	602551910	39709	54.40	15260	15400	14910	20000	10800	15420	15174.19	5.82	-16050	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2237	54.35	1.21	12	0.27	276.00	12348.00	23950	20230704	-37.37	12160	20240131	23.36	17910	-16.25	20240314	12160	23.36	20240131	23950	-37.37	20230704	12160	23.36	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
55	20240422	110658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15120	-300	5	-1.95	459169530	30170	41.33	15260	15400	15070	20000	10800	15420	15219.41	5.82	-12515	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2255	54.78	1.22	12	0.20	276.00	12348.00	23950	20230704	-36.87	12160	20240131	24.34	17910	-15.58	20240314	12160	24.34	20240131	23950	-36.87	20230704	12160	24.34	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
56	20240422	100659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15210	-210	5	-1.36	274254820	17961	24.61	15260	15400	15190	20000	10800	15420	15269.46	5.82	-7338	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2268	55.11	1.23	12	0.12	276.00	12348.00	23950	20230704	-36.49	12160	20240131	25.08	17910	-15.08	20240314	12160	25.08	20240131	23950	-36.49	20230704	12160	25.08	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
57	20240422	090659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15310	-110	5	-0.71	100676030	6593	9.03	15260	15350	15210	20000	10800	15420	15270.14	5.82	102	16173	15796	15453	15076	14733	15625	14905	80	4580	500	11100	10	1	14912798	2283	55.47	1.24	12	0.04	276.00	12348.00	23950	20230704	-36.08	12160	20240131	25.90	17910	-14.52	20240314	12160	25.90	20240131	23950	-36.08	20230704	12160	25.90	20240131	5.22	N	083930	500	79 억	867401	N	N	1	N	N
58	20240419	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15420	-510	5	-3.20	1114710950	72487	192.86	15690	15830	15110	20700	11160	15930	15378.07	5.92	-15489	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2300	55.87	1.25	12	0.49	276.00	12348.00	23950	20230704	-35.62	12160	20240131	26.81	17910	-13.90	20240314	12160	26.81	20240131	23950	-35.62	20230704	12160	26.81	20240131	5.29	N	083930	500	79 억	882409	N	N	1	N	N
59	20240419	150634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15350	-580	5	-3.64	1080028880	70234	186.87	15690	15830	15110	20700	11160	15930	15377.58	5.92	-14737	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2289	55.62	1.24	12	0.47	276.00	12348.00	23950	20230704	-35.91	12160	20240131	26.23	17910	-14.29	20240314	12160	26.23	20240131	23950	-35.91	20230704	12160	26.23	20240131	5.29	N	083930	500	79 억	882409	N	N	2	N	N
60	20240419	140629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15390	-540	5	-3.39	979698600	63714	169.52	15690	15830	15110	20700	11160	15930	15376.50	5.92	-15282	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2295	55.76	1.25	12	0.43	276.00	12348.00	23950	20230704	-35.74	12160	20240131	26.56	17910	-14.07	20240314	12160	26.56	20240131	23950	-35.74	20230704	12160	26.56	20240131	5.29	N	083930	500	79 억	882409	N	N	2	N	N
61	20240419	130629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15430	-500	5	-3.14	943641850	61374	163.29	15690	15830	15110	20700	11160	15930	15375.27	5.92	-15767	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2301	55.91	1.25	12	0.41	276.00	12348.00	23950	20230704	-35.57	12160	20240131	26.89	17910	-13.85	20240314	12160	26.89	20240131	23950	-35.57	20230704	12160	26.89	20240131	5.29	N	083930	500	79 억	882409	N	N	2	N	N
62	20240419	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15230	-700	5	-4.39	901424480	58621	155.97	15690	15830	15110	20700	11160	15930	15377.16	5.92	-14566	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2271	55.18	1.23	12	0.39	276.00	12348.00	23950	20230704	-36.41	12160	20240131	25.25	17910	-14.96	20240314	12160	25.25	20240131	23950	-36.41	20230704	12160	25.25	20240131	5.29	N	083930	500	79 억	882409	N	N	2	N	N
63	20240419	110633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	-760	5	-4.77	664977390	43031	114.49	15690	15830	15150	20700	11160	15930	15453.45	5.92	-14597	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2262	54.96	1.23	12	0.29	276.00	12348.00	23950	20230704	-36.66	12160	20240131	24.75	17910	-15.30	20240314	12160	24.75	20240131	23950	-36.66	20230704	12160	24.75	20240131	5.29	N	083930	500	79 억	882409	N	N	2	N	N
64	20240419	100632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	-330	5	-2.07	146998440	9402	25.02	15690	15830	15550	20700	11160	15930	15634.81	5.92	-3592	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2326	56.52	1.26	12	0.06	276.00	12348.00	23950	20230704	-34.86	12160	20240131	28.29	17910	-12.90	20240314	12160	28.29	20240131	23950	-34.86	20230704	12160	28.29	20240131	5.29	N	083930	500	79 억	882409	N	N	2	N	N
65	20240419	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	-180	5	-1.13	24563250	1562	4.16	15690	15830	15690	20700	11160	15930	15725.51	5.92	831	16330	16130	15790	15590	15250	16230	15690	80	4770	500	11460	10	1	14912798	2349	57.07	1.28	12	0.01	276.00	12348.00	23950	20230704	-34.24	12160	20240131	29.52	17910	-12.06	20240314	12160	29.52	20240131	23950	-34.24	20230704	12160	29.52	20240131	5.29	N	083930	500	79 억	882409	N	N	2	N	N
66	20240418	160627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	400	2	2.58	593287050	37470	91.60	15450	15990	15450	20150	10880	15530	15833.61	5.89	3513	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2376	57.72	1.29	12	0.25	276.00	12348.00	23950	20230704	-33.49	12160	20240131	31.00	17910	-11.06	20240314	12160	31.00	20240131	23950	-33.49	20230704	12160	31.00	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
67	20240418	150626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	340	2	2.19	552656380	34916	85.36	15450	15990	15450	20150	10880	15530	15828.22	5.89	1953	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2367	57.50	1.29	12	0.23	276.00	12348.00	23950	20230704	-33.74	12160	20240131	30.51	17910	-11.39	20240314	12160	30.51	20240131	23950	-33.74	20230704	12160	30.51	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
68	20240418	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	400	2	2.58	476442920	30108	73.60	15450	15990	15450	20150	10880	15530	15824.52	5.89	-682	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2376	57.72	1.29	12	0.20	276.00	12348.00	23950	20230704	-33.49	12160	20240131	31.00	17910	-11.06	20240314	12160	31.00	20240131	23950	-33.49	20230704	12160	31.00	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
69	20240418	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	290	2	1.87	341564620	21643	52.91	15450	15940	15450	20150	10880	15530	15781.83	5.89	538	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2359	57.32	1.28	12	0.15	276.00	12348.00	23950	20230704	-33.95	12160	20240131	30.10	17910	-11.67	20240314	12160	30.10	20240131	23950	-33.95	20230704	12160	30.10	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
70	20240418	120625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15880	350	2	2.25	293824440	18631	45.55	15450	15940	15450	20150	10880	15530	15770.81	5.89	-197	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2368	57.54	1.29	12	0.12	276.00	12348.00	23950	20230704	-33.70	12160	20240131	30.59	17910	-11.33	20240314	12160	30.59	20240131	23950	-33.70	20230704	12160	30.59	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
71	20240418	110626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15920	390	2	2.51	216747520	13775	33.67	15450	15940	15450	20150	10880	15530	15734.94	5.89	2216	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2374	57.68	1.29	12	0.09	276.00	12348.00	23950	20230704	-33.53	12160	20240131	30.92	17910	-11.11	20240314	12160	30.92	20240131	23950	-33.53	20230704	12160	30.92	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
72	20240418	100628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15770	240	2	1.55	133221330	8500	20.78	15450	15900	15450	20150	10880	15530	15673.20	5.89	392	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2352	57.14	1.28	12	0.06	276.00	12348.00	23950	20230704	-34.15	12160	20240131	29.69	17910	-11.95	20240314	12160	29.69	20240131	23950	-34.15	20230704	12160	29.69	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
73	20240418	090626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	70	2	0.45	17865440	1149	2.81	15450	15600	15450	20150	10880	15530	15548.78	5.89	-912	16070	15800	15600	15330	15130	15700	15230	80	4620	500	11180	10	1	14912798	2326	56.52	1.26	12	0.01	276.00	12348.00	23950	20230704	-34.86	12160	20240131	28.29	17910	-12.90	20240314	12160	28.29	20240131	23950	-34.86	20230704	12160	28.29	20240131	5.31	N	083930	500	79 억	878925	N	N	2	N	N
74	20240417	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	-30	5	-0.19	625404170	39897	87.32	15560	15870	15400	20200	10900	15560	15675.74	5.89	30	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2316	56.27	1.26	12	0.27	276.00	12348.00	23950	20230704	-35.16	12160	20240131	27.71	17910	-13.29	20240314	12160	27.71	20240131	23950	-35.16	20230704	12160	27.71	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
75	20240417	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	20	2	0.13	591455450	37715	82.54	15560	15870	15400	20200	10900	15560	15682.23	5.89	-395	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2323	56.45	1.26	12	0.25	276.00	12348.00	23950	20230704	-34.95	12160	20240131	28.12	17910	-13.01	20240314	12160	28.12	20240131	23950	-34.95	20230704	12160	28.12	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
76	20240417	140626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	230	2	1.48	478274270	30478	66.70	15560	15870	15400	20200	10900	15560	15692.44	5.89	-3342	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2355	57.21	1.28	12	0.20	276.00	12348.00	23950	20230704	-34.07	12160	20240131	29.85	17910	-11.84	20240314	12160	29.85	20240131	23950	-34.07	20230704	12160	29.85	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
77	20240417	130628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	260	2	1.67	332971990	21283	46.58	15560	15820	15400	20200	10900	15560	15644.97	5.89	-1340	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2359	57.32	1.28	12	0.14	276.00	12348.00	23950	20230704	-33.95	12160	20240131	30.10	17910	-11.67	20240314	12160	30.10	20240131	23950	-33.95	20230704	12160	30.10	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
78	20240417	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	20	2	0.13	234885350	15030	32.89	15560	15790	15400	20200	10900	15560	15627.77	5.89	-3542	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2323	56.45	1.26	12	0.10	276.00	12348.00	23950	20230704	-34.95	12160	20240131	28.12	17910	-13.01	20240314	12160	28.12	20240131	23950	-34.95	20230704	12160	28.12	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
79	20240417	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15680	120	2	0.77	205453340	13149	28.78	15560	15790	15400	20200	10900	15560	15625.02	5.89	-3300	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2338	56.81	1.27	12	0.09	276.00	12348.00	23950	20230704	-34.53	12160	20240131	28.95	17910	-12.45	20240314	12160	28.95	20240131	23950	-34.53	20230704	12160	28.95	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
80	20240417	100626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15700	140	2	0.90	182549610	11682	25.57	15560	15790	15400	20200	10900	15560	15626.57	5.89	-3038	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2341	56.88	1.27	12	0.08	276.00	12348.00	23950	20230704	-34.45	12160	20240131	29.11	17910	-12.34	20240314	12160	29.11	20240131	23950	-34.45	20230704	12160	29.11	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
81	20240417	090623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	-90	5	-0.58	14276290	917	2.01	15560	15700	15470	20200	10900	15560	15568.47	5.89	413	16100	15830	15650	15380	15200	15740	15290	80	4640	500	11200	10	1	14912798	2307	56.05	1.25	12	0.01	276.00	12348.00	23950	20230704	-35.41	12160	20240131	27.22	17910	-13.62	20240314	12160	27.22	20240131	23950	-35.41	20230704	12160	27.22	20240131	5.22	N	083930	500	79 억	878336	N	N	2	N	N
82	20240416	160627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-370	5	-2.32	713930290	45667	67.47	15620	15920	15470	20700	11160	15930	15633.47	5.71	-2597	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2398	56.38	1.26	12	0.30	276.00	12348.00	23950	20230704	-35.03	12160	20240131	27.96	17910	-13.12	20240314	12160	27.96	20240131	23950	-35.03	20230704	12160	27.96	20240131	5.19	N	083930	500	79 억	880302	N	N	2	N	N
83	20240416	150625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	-320	5	-2.01	654693800	41858	61.85	15620	15920	15470	20700	11160	15930	15640.83	5.71	-2290	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2406	56.56	1.26	12	0.27	276.00	12348.00	23950	20230704	-34.82	12160	20240131	28.37	17910	-12.84	20240314	12160	28.37	20240131	23950	-34.82	20230704	12160	28.37	20240131	5.19	N	083930	500	79 억	880302	N	N	1	N	N
84	20240416	140624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15510	-420	5	-2.64	584034660	37305	55.12	15620	15920	15470	20700	11160	15930	15655.67	5.71	-2822	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2391	56.20	1.26	12	0.24	276.00	12348.00	23950	20230704	-35.24	12160	20240131	27.55	17910	-13.40	20240314	12160	27.55	20240131	23950	-35.24	20230704	12160	27.55	20240131	5.19	N	083930	500	79 억	880302	N	N	1	N	N
85	20240416	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15670	-260	5	-1.63	535222930	34170	50.49	15620	15920	15470	20700	11160	15930	15663.53	5.71	-3068	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2415	56.78	1.27	12	0.22	276.00	12348.00	23950	20230704	-34.57	12160	20240131	28.87	17910	-12.51	20240314	12160	28.87	20240131	23950	-34.57	20230704	12160	28.87	20240131	5.19	N	083930	500	79 억	880302	N	N	1	N	N
86	20240416	120628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	-290	5	-1.82	483132340	30835	45.56	15620	15920	15470	20700	11160	15930	15668.31	5.71	-1492	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2411	56.67	1.27	12	0.20	276.00	12348.00	23950	20230704	-34.70	12160	20240131	28.62	17910	-12.67	20240314	12160	28.62	20240131	23950	-34.70	20230704	12160	28.62	20240131	5.19	N	083930	500	79 억	880302	N	N	1	N	N
87	20240416	110625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	-400	5	-2.51	426093570	27170	40.14	15620	15920	15470	20700	11160	15930	15682.50	5.71	-1784	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2394	56.27	1.26	12	0.18	276.00	12348.00	23950	20230704	-35.16	12160	20240131	27.71	17910	-13.29	20240314	12160	27.71	20240131	23950	-35.16	20230704	12160	27.71	20240131	5.19	N	083930	500	79 억	880302	N	N	1	N	N
88	20240416	100618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	-140	5	-0.88	216331100	13728	20.28	15620	15920	15560	20700	11160	15930	15758.38	5.71	602	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2434	57.21	1.28	12	0.09	276.00	12348.00	23950	20230704	-34.07	12160	20240131	29.85	17910	-11.84	20240314	12160	29.85	20240131	23950	-34.07	20230704	12160	29.85	20240131	5.19	N	083930	500	79 억	880302	N	N	1	N	N
89	20240416	090618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15670	-260	5	-1.63	41069470	2627	3.88	15620	15720	15560	20700	11160	15930	15633.60	5.71	1119	16430	16180	15710	15460	14990	16305	15585	80	4770	500	11460	10	1	15412798	2415	56.78	1.27	12	0.02	276.00	12348.00	23950	20230704	-34.57	12160	20240131	28.87	17910	-12.51	20240314	12160	28.87	20240131	23950	-34.57	20230704	12160	28.87	20240131	5.19	N	083930	500	79 억	880302	N	N	1	N	N
90	20240415	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	210	2	1.34	1046965760	67578	111.24	15640	15960	15240	20400	11010	15720	15492.70	5.61	16009	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2455	57.72	1.29	12	0.44	276.00	12348.00	23950	20230704	-33.49	12160	20240131	31.00	17910	-11.06	20240314	12160	31.00	20240131	23950	-33.49	20230704	12160	31.00	20240131	5.24	N	083930	500	79 억	863892	N	N	1	N	N
91	20240415	150621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	130	2	0.83	920661660	59639	98.17	15640	15890	15240	20400	11010	15720	15437.24	5.61	15514	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2443	57.43	1.28	12	0.39	276.00	12348.00	23950	20230704	-33.82	12160	20240131	30.35	17910	-11.50	20240314	12160	30.35	20240131	23950	-33.82	20230704	12160	30.35	20240131	5.24	N	083930	500	79 억	863892	N	N	0	N	N
92	20240415	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-160	5	-1.02	733741860	47707	78.53	15640	15670	15240	20400	11010	15720	15380.17	5.61	12299	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2398	56.38	1.26	12	0.31	276.00	12348.00	23950	20230704	-35.03	12160	20240131	27.96	17910	-13.12	20240314	12160	27.96	20240131	23950	-35.03	20230704	12160	27.96	20240131	5.24	N	083930	500	79 억	863892	N	N	0	N	N
93	20240415	130609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15410	-310	5	-1.97	613786660	39959	65.77	15640	15670	15240	20400	11010	15720	15360.41	5.61	6368	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2375	55.83	1.25	12	0.26	276.00	12348.00	23950	20230704	-35.66	12160	20240131	26.73	17910	-13.96	20240314	12160	26.73	20240131	23950	-35.66	20230704	12160	26.73	20240131	5.24	N	083930	500	79 억	863892	N	N	0	N	N
94	20240415	120618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15360	-360	5	-2.29	527628720	34346	56.53	15640	15670	15240	20400	11010	15720	15362.16	5.61	2245	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2367	55.65	1.24	12	0.22	276.00	12348.00	23950	20230704	-35.87	12160	20240131	26.32	17910	-14.24	20240314	12160	26.32	20240131	23950	-35.87	20230704	12160	26.32	20240131	5.24	N	083930	500	79 억	863892	N	N	0	N	N
95	20240415	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15360	-360	5	-2.29	418416530	27243	44.84	15640	15670	15240	20400	11010	15720	15358.68	5.61	-994	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2367	55.65	1.24	12	0.18	276.00	12348.00	23950	20230704	-35.87	12160	20240131	26.32	17910	-14.24	20240314	12160	26.32	20240131	23950	-35.87	20230704	12160	26.32	20240131	5.24	N	083930	500	79 억	863892	N	N	0	N	N
96	20240415	100615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15370	-350	5	-2.23	235522580	15293	25.17	15640	15670	15280	20400	11010	15720	15400.68	5.61	-2649	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2369	55.69	1.24	12	0.10	276.00	12348.00	23950	20230704	-35.82	12160	20240131	26.40	17910	-14.18	20240314	12160	26.40	20240131	23950	-35.82	20230704	12160	26.40	20240131	5.24	N	083930	500	79 억	863892	N	N	0	N	N
97	20240415	090620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15520	-200	5	-1.27	60759250	3904	6.43	15640	15670	15400	20400	11010	15720	15563.33	5.61	-2725	16353	16036	15713	15396	15073	16195	15555	80	4680	500	11310	10	1	15412798	2392	56.23	1.26	12	0.03	276.00	12348.00	23950	20230704	-35.20	12160	20240131	27.63	17910	-13.34	20240314	12160	27.63	20240131	23950	-35.20	20230704	12160	27.63	20240131	5.24	N	083930	500	79 억	863892	N	N	0	N	N
98	20240412	160615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15720	140	2	0.90	956264130	60670	119.58	15580	16030	15390	20250	10910	15580	15761.74	5.62	-2369	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2423	56.96	1.27	12	0.39	276.00	12348.00	23950	20230704	-34.36	12160	20240131	29.28	17910	-12.23	20240314	12160	29.28	20240131	23950	-34.36	20230704	12160	29.28	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
99	20240412	150616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15740	160	2	1.03	924823490	58663	115.63	15580	16030	15390	20250	10910	15580	15765.02	5.62	-2662	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2426	57.03	1.27	12	0.38	276.00	12348.00	23950	20230704	-34.28	12160	20240131	29.44	17910	-12.12	20240314	12160	29.44	20240131	23950	-34.28	20230704	12160	29.44	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
100	20240412	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	200	2	1.28	829071170	52562	103.60	15580	16030	15390	20250	10910	15580	15773.20	5.62	-1397	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2432	57.17	1.28	12	0.34	276.00	12348.00	23950	20230704	-34.11	12160	20240131	29.77	17910	-11.89	20240314	12160	29.77	20240131	23950	-34.11	20230704	12160	29.77	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
101	20240412	130610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15980	400	2	2.57	777345450	49310	97.19	15580	16030	15390	20250	10910	15580	15764.46	5.62	-249	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2463	57.90	1.29	12	0.32	276.00	12348.00	23950	20230704	-33.28	12160	20240131	31.41	17910	-10.78	20240314	12160	31.41	20240131	23950	-33.28	20230704	12160	31.41	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
102	20240412	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15950	370	2	2.37	665665940	42300	83.37	15580	16030	15390	20250	10910	15580	15736.78	5.62	2829	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2458	57.79	1.29	12	0.27	276.00	12348.00	23950	20230704	-33.40	12160	20240131	31.17	17910	-10.94	20240314	12160	31.17	20240131	23950	-33.40	20230704	12160	31.17	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
103	20240412	110610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15940	360	2	2.31	479445560	30625	60.36	15580	15950	15390	20250	10910	15580	15655.37	5.62	6175	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2457	57.75	1.29	12	0.20	276.00	12348.00	23950	20230704	-33.44	12160	20240131	31.09	17910	-11.00	20240314	12160	31.09	20240131	23950	-33.44	20230704	12160	31.09	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
104	20240412	100612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15660	80	2	0.51	180944550	11666	22.99	15580	15780	15390	20250	10910	15580	15510.42	5.62	3154	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2414	56.74	1.27	12	0.08	276.00	12348.00	23950	20230704	-34.61	12160	20240131	28.78	17910	-12.56	20240314	12160	28.78	20240131	23950	-34.61	20230704	12160	28.78	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
105	20240412	090611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	-130	5	-0.83	27401060	1767	3.48	15580	15650	15390	20250	10910	15580	15507.11	5.62	-842	15960	15770	15520	15330	15080	15865	15425	80	4670	500	11210	10	1	15412798	2381	55.98	1.25	12	0.01	276.00	12348.00	23950	20230704	-35.49	12160	20240131	27.06	17910	-13.74	20240314	12160	27.06	20240131	23950	-35.49	20230704	12160	27.06	20240131	5.25	N	083930	500	79 억	865513	N	N	0	N	N
106	20240411	160607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	-220	5	-1.39	784004750	50679	123.19	15480	15710	15270	20500	11060	15800	15469.98	5.57	6989	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2401	56.45	1.26	12	0.33	276.00	12348.00	23950	20230704	-34.95	12160	20240131	28.12	17910	-13.01	20240314	12160	28.12	20240131	23950	-34.95	20230704	12160	28.12	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
107	20240411	150614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	-190	5	-1.20	763966710	49394	120.07	15480	15710	15270	20500	11060	15800	15466.79	5.57	7363	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2406	56.56	1.26	12	0.32	276.00	12348.00	23950	20230704	-34.82	12160	20240131	28.37	17910	-12.84	20240314	12160	28.37	20240131	23950	-34.82	20230704	12160	28.37	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
108	20240411	140611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	-270	5	-1.71	663805000	42968	104.45	15480	15590	15270	20500	11060	15800	15448.82	5.57	8188	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2394	56.27	1.26	12	0.28	276.00	12348.00	23950	20230704	-35.16	12160	20240131	27.71	17910	-13.29	20240314	12160	27.71	20240131	23950	-35.16	20230704	12160	27.71	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
109	20240411	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15480	-320	5	-2.03	496225330	32167	78.19	15480	15590	15270	20500	11060	15800	15426.53	5.57	563	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2386	56.09	1.25	12	0.21	276.00	12348.00	23950	20230704	-35.37	12160	20240131	27.30	17910	-13.57	20240314	12160	27.30	20240131	23950	-35.37	20230704	12160	27.30	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
110	20240411	120612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15420	-380	5	-2.41	445586190	28889	70.22	15480	15590	15270	20500	11060	15800	15424.08	5.57	-1171	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2377	55.87	1.25	12	0.19	276.00	12348.00	23950	20230704	-35.62	12160	20240131	26.81	17910	-13.90	20240314	12160	26.81	20240131	23950	-35.62	20230704	12160	26.81	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
111	20240411	110606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15400	-400	5	-2.53	379219540	24584	59.76	15480	15590	15270	20500	11060	15800	15425.46	5.57	-1905	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2374	55.80	1.25	12	0.16	276.00	12348.00	23950	20230704	-35.70	12160	20240131	26.64	17910	-14.01	20240314	12160	26.64	20240131	23950	-35.70	20230704	12160	26.64	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
112	20240411	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	-310	5	-1.96	284973630	18482	44.93	15480	15590	15270	20500	11060	15800	15418.98	5.57	-1912	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2387	56.12	1.25	12	0.12	276.00	12348.00	23950	20230704	-35.32	12160	20240131	27.38	17910	-13.51	20240314	12160	27.38	20240131	23950	-35.32	20230704	12160	27.38	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
113	20240411	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	-350	5	-2.22	114142520	7424	18.05	15480	15590	15270	20500	11060	15800	15374.80	5.57	-1153	16060	15930	15740	15610	15420	15995	15675	80	4700	500	11370	10	1	15412798	2381	55.98	1.25	12	0.05	276.00	12348.00	23950	20230704	-35.49	12160	20240131	27.06	17910	-13.74	20240314	12160	27.06	20240131	23950	-35.49	20230704	12160	27.06	20240131	5.29	N	083930	500	79 억	858331	N	N	0	N	N
114	20240409	160600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	80	2	0.51	647421260	41130	30.26	15710	15870	15550	20400	11010	15720	15740.78	5.48	13170	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2435	57.25	1.28	12	0.27	276.00	12348.00	23950	20230704	-34.03	12160	20240131	29.93	17910	-11.78	20240314	12160	29.93	20240131	23950	-34.03	20230704	12160	29.93	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
115	20240409	150604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15810	90	2	0.57	567010880	36048	26.52	15710	15850	15550	20400	11010	15720	15729.33	5.48	11871	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2437	57.28	1.28	12	0.23	276.00	12348.00	23950	20230704	-33.99	12160	20240131	30.02	17910	-11.73	20240314	12160	30.02	20240131	23950	-33.99	20230704	12160	30.02	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
116	20240409	140608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15760	40	2	0.25	452099300	28750	21.15	15710	15850	15550	20400	11010	15720	15725.19	5.48	8315	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2429	57.10	1.28	12	0.19	276.00	12348.00	23950	20230704	-34.20	12160	20240131	29.61	17910	-12.00	20240314	12160	29.61	20240131	23950	-34.20	20230704	12160	29.61	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
117	20240409	130601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15760	40	2	0.25	361148560	22981	16.91	15710	15810	15550	20400	11010	15720	15715.09	5.48	5308	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2429	57.10	1.28	12	0.15	276.00	12348.00	23950	20230704	-34.20	12160	20240131	29.61	17910	-12.00	20240314	12160	29.61	20240131	23950	-34.20	20230704	12160	29.61	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
118	20240409	120604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15730	10	2	0.06	309107650	19669	14.47	15710	15810	15550	20400	11010	15720	15715.47	5.48	4599	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2424	56.99	1.27	12	0.13	276.00	12348.00	23950	20230704	-34.32	12160	20240131	29.36	17910	-12.17	20240314	12160	29.36	20240131	23950	-34.32	20230704	12160	29.36	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
119	20240409	110603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	30	2	0.19	264026830	16806	12.36	15710	15810	15550	20400	11010	15720	15710.27	5.48	4798	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2428	57.07	1.28	12	0.11	276.00	12348.00	23950	20230704	-34.24	12160	20240131	29.52	17910	-12.06	20240314	12160	29.52	20240131	23950	-34.24	20230704	12160	29.52	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
120	20240409	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	30	2	0.19	228010600	14516	10.68	15710	15810	15550	20400	11010	15720	15707.54	5.48	4342	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2428	57.07	1.28	12	0.09	276.00	12348.00	23950	20230704	-34.24	12160	20240131	29.52	17910	-12.06	20240314	12160	29.52	20240131	23950	-34.24	20230704	12160	29.52	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
121	20240409	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15720	0	3	0.00	66856450	4256	3.13	15710	15810	15680	20400	11010	15720	15708.75	5.48	735	16280	16000	15700	15420	15120	15850	15270	80	4680	500	11310	10	1	15412798	2423	56.96	1.27	12	0.03	276.00	12348.00	23950	20230704	-34.36	12160	20240131	29.28	17910	-12.23	20240314	12160	29.28	20240131	23950	-34.36	20230704	12160	29.28	20240131	5.12	N	083930	500	79 억	845161	N	N	0	N	N
122	20240408	160557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15720	30	2	0.19	2124034460	135558	48.85	15930	15980	15400	20350	10990	15690	15668.82	5.24	31195	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2423	56.96	1.27	12	0.88	276.00	12348.00	23950	20230704	-34.36	12160	20240131	29.28	17910	-12.23	20240314	12160	29.28	20240131	23950	-34.36	20230704	12160	29.28	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
123	20240408	150602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15540	-150	5	-0.96	2020211350	128922	46.46	15930	15980	15400	20350	10990	15690	15670.03	5.24	29657	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2395	56.30	1.26	12	0.84	276.00	12348.00	23950	20230704	-35.11	12160	20240131	27.80	17910	-13.23	20240314	12160	27.80	20240131	23950	-35.11	20230704	12160	27.80	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
124	20240408	140603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	-140	5	-0.89	1278992140	81296	29.30	15930	15980	15400	20350	10990	15690	15732.53	5.24	9534	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2397	56.34	1.26	12	0.53	276.00	12348.00	23950	20230704	-35.07	12160	20240131	27.88	17910	-13.18	20240314	12160	27.88	20240131	23950	-35.07	20230704	12160	27.88	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
125	20240408	130600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	90	2	0.57	673723640	42683	15.38	15930	15970	15400	20350	10990	15690	15784.36	5.24	1267	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2432	57.17	1.28	12	0.28	276.00	12348.00	23950	20230704	-34.11	12160	20240131	29.77	17910	-11.89	20240314	12160	29.77	20240131	23950	-34.11	20230704	12160	29.77	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
126	20240408	120602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15860	170	2	1.08	651864180	41301	14.88	15930	15970	15400	20350	10990	15690	15783.25	5.24	812	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2444	57.46	1.28	12	0.27	276.00	12348.00	23950	20230704	-33.78	12160	20240131	30.43	17910	-11.45	20240314	12160	30.43	20240131	23950	-33.78	20230704	12160	30.43	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
127	20240408	110604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	140	2	0.89	566758110	35924	12.95	15930	15970	15400	20350	10990	15690	15776.59	5.24	-3836	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2440	57.36	1.28	12	0.23	276.00	12348.00	23950	20230704	-33.90	12160	20240131	30.18	17910	-11.61	20240314	12160	30.18	20240131	23950	-33.90	20230704	12160	30.18	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
128	20240408	100556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	90	2	0.57	444108750	28168	10.15	15930	15970	15400	20350	10990	15690	15766.43	5.24	-3205	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2432	57.17	1.28	12	0.18	276.00	12348.00	23950	20230704	-34.11	12160	20240131	29.77	17910	-11.89	20240314	12160	29.77	20240131	23950	-34.11	20230704	12160	29.77	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
129	20240408	090602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	110	2	0.70	66824030	4216	1.52	15930	15970	15790	20350	10990	15690	15850.10	5.24	-2445	16596	16142	15886	15432	15176	16015	15305	80	4660	500	11290	10	1	15412798	2435	57.25	1.28	12	0.03	276.00	12348.00	23950	20230704	-34.03	12160	20240131	29.93	17910	-11.78	20240314	12160	29.93	20240131	23950	-34.03	20230704	12160	29.93	20240131	5.08	N	083930	500	79 억	807464	N	N	1	N	N
130	20240405	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15690	-740	5	-4.50	4396765720	276825	251.97	16180	16340	15630	21350	11510	16430	15883.13	5.26	-4401	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2418	56.85	1.27	12	1.80	276.00	12348.00	23950	20230704	-34.49	12160	20240131	29.03	17910	-12.40	20240314	12160	29.03	20240131	23950	-34.49	20230704	12160	29.03	20240131	5.09	N	083930	500	79 억	811443	N	N	1	N	N
131	20240405	150559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15690	-740	5	-4.50	4316833680	271731	247.33	16180	16340	15630	21350	11510	16430	15886.42	5.26	-4392	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2418	56.85	1.27	12	1.76	276.00	12348.00	23950	20230704	-34.49	12160	20240131	29.03	17910	-12.40	20240314	12160	29.03	20240131	23950	-34.49	20230704	12160	29.03	20240131	5.09	N	083930	500	79 억	811443	N	N	0	N	N
132	20240405	140558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	-600	5	-3.65	3702079790	232569	211.69	16180	16340	15700	21350	11510	16430	15918.20	5.26	-9013	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2440	57.36	1.28	12	1.51	276.00	12348.00	23950	20230704	-33.90	12160	20240131	30.18	17910	-11.61	20240314	12160	30.18	20240131	23950	-33.90	20230704	12160	30.18	20240131	5.09	N	083930	500	79 억	811443	N	N	0	N	N
133	20240405	130558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15950	-480	5	-2.92	2805868100	175866	160.07	16180	16340	15700	21350	11510	16430	15954.58	5.26	15856	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2458	57.79	1.29	12	1.14	276.00	12348.00	23950	20230704	-33.40	12160	20240131	31.17	17910	-10.94	20240314	12160	31.17	20240131	23950	-33.40	20230704	12160	31.17	20240131	5.09	N	083930	500	79 억	811443	N	N	0	N	N
134	20240405	120558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-340	5	-2.07	2080750790	130279	118.58	16180	16340	15700	21350	11510	16430	15971.50	5.26	23692	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2480	58.30	1.30	12	0.85	276.00	12348.00	23950	20230704	-32.82	12160	20240131	32.32	17910	-10.16	20240314	12160	32.32	20240131	23950	-32.82	20230704	12160	32.32	20240131	5.09	N	083930	500	79 억	811443	N	N	0	N	N
135	20240405	110602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	-560	5	-3.41	1544632780	96593	87.92	16180	16340	15700	21350	11510	16430	15991.15	5.26	16880	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2446	57.50	1.29	12	0.63	276.00	12348.00	23950	20230704	-33.74	12160	20240131	30.51	17910	-11.39	20240314	12160	30.51	20240131	23950	-33.74	20230704	12160	30.51	20240131	5.09	N	083930	500	79 억	811443	N	N	0	N	N
136	20240405	100514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16020	-410	5	-2.50	1412314820	88280	80.35	16180	16340	15700	21350	11510	16430	15998.13	5.26	16959	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2469	58.04	1.30	12	0.57	276.00	12348.00	23950	20230704	-33.11	12160	20240131	31.74	17910	-10.55	20240314	12160	31.74	20240131	23950	-33.11	20230704	12160	31.74	20240131	5.09	N	083930	500	79 억	811443	N	N	0	N	N
137	20240405	090551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16130	-300	5	-1.83	230076740	14238	12.96	16180	16340	16130	21350	11510	16430	16159.34	5.26	9832	17176	16802	16466	16092	15756	16635	15925	80	4920	500	11820	10	1	15412798	2486	58.44	1.31	12	0.09	276.00	12348.00	23950	20230704	-32.65	12160	20240131	32.65	17910	-9.94	20240314	12160	32.65	20240131	23950	-32.65	20230704	12160	32.65	20240131	5.09	N	083930	500	79 억	811443	N	N	0	N	N
138	20240404	160552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16430	-80	5	-0.48	1790936810	109650	210.78	16840	16840	16130	21450	11560	16510	16333.14	5.26	1562	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2532	59.53	1.33	12	0.71	276.00	12348.00	23950	20230704	-31.40	12160	20240131	35.12	17910	-8.26	20240314	12160	35.12	20240131	23950	-31.40	20230704	12160	35.12	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
139	20240404	150550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16430	-80	5	-0.48	1723836290	105558	202.91	16840	16840	16130	21450	11560	16510	16330.70	5.26	796	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2532	59.53	1.33	12	0.68	276.00	12348.00	23950	20230704	-31.40	12160	20240131	35.12	17910	-8.26	20240314	12160	35.12	20240131	23950	-31.40	20230704	12160	35.12	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
140	20240404	140551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16350	-160	5	-0.97	1570426550	96193	184.91	16840	16840	16130	21450	11560	16510	16325.79	5.26	700	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2520	59.24	1.32	12	0.62	276.00	12348.00	23950	20230704	-31.73	12160	20240131	34.46	17910	-8.71	20240314	12160	34.46	20240131	23950	-31.73	20230704	12160	34.46	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
141	20240404	130545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	-360	5	-2.18	1331184750	81463	156.59	16840	16840	16150	21450	11560	16510	16340.97	5.26	-7941	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2489	58.51	1.31	12	0.53	276.00	12348.00	23950	20230704	-32.57	12160	20240131	32.81	17910	-9.83	20240314	12160	32.81	20240131	23950	-32.57	20230704	12160	32.81	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
142	20240404	120548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	-280	5	-1.70	1142765970	69829	134.23	16840	16840	16220	21450	11560	16510	16365.21	5.26	-5815	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2501	58.80	1.31	12	0.45	276.00	12348.00	23950	20230704	-32.23	12160	20240131	33.47	17910	-9.38	20240314	12160	33.47	20240131	23950	-32.23	20230704	12160	33.47	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
143	20240404	110550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	-150	5	-0.91	719515460	43843	84.28	16840	16840	16280	21450	11560	16510	16411.18	5.26	1429	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2522	59.28	1.32	12	0.28	276.00	12348.00	23950	20230704	-31.69	12160	20240131	34.54	17910	-8.65	20240314	12160	34.54	20240131	23950	-31.69	20230704	12160	34.54	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
144	20240404	100550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16430	-80	5	-0.48	421130600	25631	49.27	16840	16840	16300	21450	11560	16510	16430.52	5.26	7371	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2532	59.53	1.33	12	0.17	276.00	12348.00	23950	20230704	-31.40	12160	20240131	35.12	17910	-8.26	20240314	12160	35.12	20240131	23950	-31.40	20230704	12160	35.12	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
145	20240404	090550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16520	10	2	0.06	6125630	369	0.71	16840	16840	16510	21450	11560	16510	16600.62	5.26	-23	16956	16732	16576	16352	16196	16655	16275	80	4940	500	11880	10	1	15412798	2546	59.86	1.34	12	0.00	276.00	12348.00	23950	20230704	-31.02	12160	20240131	35.86	17910	-7.76	20240314	12160	35.86	20240131	23950	-31.02	20230704	12160	35.86	20240131	5.11	N	083930	500	79 억	809963	N	N	0	N	N
146	20240403	160550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16510	-310	5	-1.84	858728800	51966	66.24	16600	16800	16420	21850	11780	16820	16524.82	5.29	-4969	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2545	59.82	1.34	12	0.34	276.00	12348.00	23950	20230704	-31.06	12160	20240131	35.77	17910	-7.82	20240314	12160	35.77	20240131	23950	-31.06	20230704	12160	35.77	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
147	20240403	150548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	-320	5	-1.90	685025580	41412	52.78	16600	16800	16440	21850	11780	16820	16541.72	5.29	-1670	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2543	59.78	1.34	12	0.27	276.00	12348.00	23950	20230704	-31.11	12160	20240131	35.69	17910	-7.87	20240314	12160	35.69	20240131	23950	-31.11	20230704	12160	35.69	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
148	20240403	140544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-220	5	-1.31	596567640	36068	45.97	16600	16800	16440	21850	11780	16820	16540.08	5.29	-1046	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2559	60.14	1.34	12	0.23	276.00	12348.00	23950	20230704	-30.69	12160	20240131	36.51	17910	-7.31	20240314	12160	36.51	20240131	23950	-30.69	20230704	12160	36.51	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
149	20240403	130545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16540	-280	5	-1.66	530228780	32054	40.86	16600	16800	16440	21850	11780	16820	16541.74	5.29	-2095	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2549	59.93	1.34	12	0.21	276.00	12348.00	23950	20230704	-30.94	12160	20240131	36.02	17910	-7.65	20240314	12160	36.02	20240131	23950	-30.94	20230704	12160	36.02	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
150	20240403	120544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16510	-310	5	-1.84	480818090	29060	37.04	16600	16800	16440	21850	11780	16820	16545.70	5.29	-2755	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2545	59.82	1.34	12	0.19	276.00	12348.00	23950	20230704	-31.06	12160	20240131	35.77	17910	-7.82	20240314	12160	35.77	20240131	23950	-31.06	20230704	12160	35.77	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
151	20240403	110544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16550	-270	5	-1.61	382672890	23116	29.46	16600	16800	16440	21850	11780	16820	16554.46	5.29	-3059	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2551	59.96	1.34	12	0.15	276.00	12348.00	23950	20230704	-30.90	12160	20240131	36.10	17910	-7.59	20240314	12160	36.10	20240131	23950	-30.90	20230704	12160	36.10	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
152	20240403	100546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-220	5	-1.31	290120920	17536	22.35	16600	16800	16440	21850	11780	16820	16544.30	5.29	-3848	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2559	60.14	1.34	12	0.11	276.00	12348.00	23950	20230704	-30.69	12160	20240131	36.51	17910	-7.31	20240314	12160	36.51	20240131	23950	-30.69	20230704	12160	36.51	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
153	20240403	090546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16780	-40	5	-0.24	87313080	5275	6.72	16600	16780	16450	21850	11780	16820	16552.24	5.29	-478	17280	17050	16820	16590	16360	17165	16705	80	5030	500	12110	10	1	15412798	2586	60.80	1.36	12	0.03	276.00	12348.00	23950	20230704	-29.94	12160	20240131	37.99	17910	-6.31	20240314	12160	37.99	20240131	23950	-29.94	20230704	12160	37.99	20240131	5.10	N	083930	500	79 억	814796	N	N	3	N	N
154	20240402	160535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16820	110	2	0.66	1312862980	78379	63.58	16790	17050	16590	21700	11700	16710	16750.00	5.13	23889	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2592	60.94	1.36	12	0.51	276.00	12348.00	23950	20230704	-29.77	12160	20240131	38.32	17910	-6.09	20240314	12160	38.32	20240131	23950	-29.77	20230704	12160	38.32	20240131	5.11	N	083930	500	79 억	790907	N	N	3	N	N
155	20240402	150543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16820	110	2	0.66	1237942510	73922	59.96	16790	17050	16590	21700	11700	16710	16746.60	5.13	22474	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2592	60.94	1.36	12	0.48	276.00	12348.00	23950	20230704	-29.77	12160	20240131	38.32	17910	-6.09	20240314	12160	38.32	20240131	23950	-29.77	20230704	12160	38.32	20240131	5.11	N	083930	500	79 억	790907	N	N	2	N	N
156	20240402	140545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16720	10	2	0.06	1104840930	65970	53.51	16790	17050	16590	21700	11700	16710	16747.63	5.13	17859	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2577	60.58	1.35	12	0.43	276.00	12348.00	23950	20230704	-30.19	12160	20240131	37.50	17910	-6.64	20240314	12160	37.50	20240131	23950	-30.19	20230704	12160	37.50	20240131	5.11	N	083930	500	79 억	790907	N	N	2	N	N
157	20240402	130536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16730	20	2	0.12	947708200	56547	45.87	16790	17050	16590	21700	11700	16710	16759.65	5.13	12744	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2579	60.62	1.35	12	0.37	276.00	12348.00	23950	20230704	-30.15	12160	20240131	37.58	17910	-6.59	20240314	12160	37.58	20240131	23950	-30.15	20230704	12160	37.58	20240131	5.11	N	083930	500	79 억	790907	N	N	2	N	N
158	20240402	120536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16800	90	2	0.54	861769970	51416	41.71	16790	17050	16590	21700	11700	16710	16760.74	5.13	9462	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2589	60.87	1.36	12	0.33	276.00	12348.00	23950	20230704	-29.85	12160	20240131	38.16	17910	-6.20	20240314	12160	38.16	20240131	23950	-29.85	20230704	12160	38.16	20240131	5.11	N	083930	500	79 억	790907	N	N	2	N	N
159	20240402	110538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16670	-40	5	-0.24	704044870	42007	34.08	16790	17050	16590	21700	11700	16710	16760.18	5.13	5745	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2569	60.40	1.35	12	0.27	276.00	12348.00	23950	20230704	-30.40	12160	20240131	37.09	17910	-6.92	20240314	12160	37.09	20240131	23950	-30.40	20230704	12160	37.09	20240131	5.11	N	083930	500	79 억	790907	N	N	2	N	N
160	20240402	100538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16770	60	2	0.36	437060960	25997	21.09	16790	17050	16650	21700	11700	16710	16811.98	5.13	604	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2585	60.76	1.36	12	0.17	276.00	12348.00	23950	20230704	-29.98	12160	20240131	37.91	17910	-6.37	20240314	12160	37.91	20240131	23950	-29.98	20230704	12160	37.91	20240131	5.11	N	083930	500	79 억	790907	N	N	2	N	N
161	20240402	090539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	300	2	1.80	119644040	7077	5.74	16790	17050	16790	21700	11700	16710	16906.04	5.13	-752	17383	17046	16863	16526	16343	16955	16435	80	4990	500	12030	10	1	15412798	2622	61.63	1.38	12	0.05	276.00	12348.00	23950	20230704	-28.98	12160	20240131	39.88	17910	-5.03	20240314	12160	39.88	20240131	23950	-28.98	20230704	12160	39.88	20240131	5.11	N	083930	500	79 억	790907	N	N	2	N	N
162	20240401	160535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16710	-410	5	-2.39	2068256920	122992	81.58	17030	17200	16680	22250	11990	17120	16816.62	5.17	-6785	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2575	60.54	1.35	12	0.80	276.00	12348.00	23950	20230704	-30.23	12160	20240131	37.42	17910	-6.70	20240314	12160	37.42	20240131	23950	-30.23	20230704	12160	37.42	20240131	5.09	N	083930	500	79 억	797508	N	N	2	N	N
163	20240401	150538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	-370	5	-2.16	1967279500	116952	77.57	17030	17200	16680	22250	11990	17120	16821.26	5.17	-6189	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2582	60.69	1.36	12	0.76	276.00	12348.00	23950	20230704	-30.06	12160	20240131	37.75	17910	-6.48	20240314	12160	37.75	20240131	23950	-30.06	20230704	12160	37.75	20240131	5.09	N	083930	500	79 억	797508	N	N	0	N	N
164	20240401	140534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16790	-330	5	-1.93	1815974510	107918	71.58	17030	17200	16680	22250	11990	17120	16827.36	5.17	-7279	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2588	60.83	1.36	12	0.70	276.00	12348.00	23950	20230704	-29.90	12160	20240131	38.08	17910	-6.25	20240314	12160	38.08	20240131	23950	-29.90	20230704	12160	38.08	20240131	5.09	N	083930	500	79 억	797508	N	N	0	N	N
165	20240401	130532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16850	-270	5	-1.58	1436705760	85305	56.58	17030	17200	16680	22250	11990	17120	16841.99	5.17	-6191	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2597	61.05	1.36	12	0.55	276.00	12348.00	23950	20230704	-29.65	12160	20240131	38.57	17910	-5.92	20240314	12160	38.57	20240131	23950	-29.65	20230704	12160	38.57	20240131	5.09	N	083930	500	79 억	797508	N	N	0	N	N
166	20240401	120538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16830	-290	5	-1.69	1352260030	80301	53.26	17030	17200	16680	22250	11990	17120	16839.89	5.17	-6010	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2594	60.98	1.36	12	0.52	276.00	12348.00	23950	20230704	-29.73	12160	20240131	38.40	17910	-6.03	20240314	12160	38.40	20240131	23950	-29.73	20230704	12160	38.40	20240131	5.09	N	083930	500	79 억	797508	N	N	0	N	N
167	20240401	110535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16800	-320	5	-1.87	1259852330	74820	49.63	17030	17200	16680	22250	11990	17120	16838.44	5.17	-3728	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2589	60.87	1.36	12	0.49	276.00	12348.00	23950	20230704	-29.85	12160	20240131	38.16	17910	-6.20	20240314	12160	38.16	20240131	23950	-29.85	20230704	12160	38.16	20240131	5.09	N	083930	500	79 억	797508	N	N	0	N	N
168	20240401	100532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16810	-310	5	-1.81	877101910	51942	34.45	17030	17200	16680	22250	11990	17120	16886.18	5.17	-7643	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2591	60.91	1.36	12	0.34	276.00	12348.00	23950	20230704	-29.81	12160	20240131	38.24	17910	-6.14	20240314	12160	38.24	20240131	23950	-29.81	20230704	12160	38.24	20240131	5.09	N	083930	500	79 억	797508	N	N	0	N	N
169	20240401	090534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17080	-40	5	-0.23	75773960	4440	2.95	17030	17200	17030	22250	11990	17120	17066.21	5.17	-184	17626	17372	17146	16892	16666	17500	17020	80	5130	500	12320	10	1	15412798	2633	61.88	1.38	12	0.03	276.00	12348.00	23950	20230704	-28.68	12160	20240131	40.46	17910	-4.63	20240314	12160	40.46	20240131	23950	-28.68	20230704	12160	40.46	20240131	5.09	N	083930	500	79 억	797508	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History