KissMeData/297890/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	investmentCareful	shortOverheated
2	20240430	161143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	290	2	4.77	95953873870	14733530	518.86	6100	6700	6070	7900	4260	6080	6512.73	0.00	203434	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4657	5.89	1.92	12	20.15	1082.00	3319.00	8000	20240123	-20.38	3301	20230504	92.97	8000	-20.38	20240123	3825	66.54	20240229	20850	-69.45	20230629	3825	66.54	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
3	20240430	151154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6390	310	2	5.10	94029013010	14431451	508.23	6100	6700	6070	7900	4260	6080	6515.60	0.00	223773	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4672	5.91	1.93	12	19.74	1082.00	3319.00	8000	20240123	-20.12	3301	20230504	93.58	8000	-20.12	20240123	3825	67.06	20240229	20850	-69.35	20230629	3825	67.06	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
4	20240430	141201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6440	360	2	5.92	89039935110	13653680	480.84	6100	6700	6070	7900	4260	6080	6521.35	0.00	320875	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4709	5.95	1.94	12	18.67	1082.00	3319.00	8000	20240123	-19.50	3301	20230504	95.09	8000	-19.50	20240123	3825	68.37	20240229	20850	-69.11	20230629	3825	68.37	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
5	20240430	131156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6540	460	2	7.57	83051543170	12731764	448.37	6100	6700	6070	7900	4260	6080	6523.22	0.00	290407	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4782	6.04	1.97	12	17.41	1082.00	3319.00	8000	20240123	-18.25	3301	20230504	98.12	8000	-18.25	20240123	3825	70.98	20240229	20850	-68.63	20230629	3825	70.98	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
6	20240430	121153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6550	470	2	7.73	70545572550	10834178	381.54	6100	6700	6070	7900	4260	6080	6511.44	0.00	76319	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4789	6.05	1.97	12	14.82	1082.00	3319.00	8000	20240123	-18.12	3301	20230504	98.42	8000	-18.12	20240123	3825	71.24	20240229	20850	-68.59	20230629	3825	71.24	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
7	20240430	111148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6430	350	2	5.76	44448788740	6881733	242.35	6100	6690	6070	7900	4260	6080	6459.01	0.00	-53464	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4701	5.94	1.94	12	9.41	1082.00	3319.00	8000	20240123	-19.62	3301	20230504	94.79	8000	-19.62	20240123	3825	68.10	20240229	20850	-69.16	20230629	3825	68.10	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
8	20240430	101150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	220	2	3.62	37161385550	5742798	202.24	6100	6690	6070	7900	4260	6080	6471.03	0.00	43	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4606	5.82	1.90	12	7.85	1082.00	3319.00	8000	20240123	-21.25	3301	20230504	90.85	8000	-21.25	20240123	3825	64.71	20240229	20850	-69.78	20230629	3825	64.71	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
9	20240430	091159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	260	2	4.28	4488051120	722421	25.44	6100	6340	6070	7900	4260	6080	6212.72	0.00	51870	6313	6196	6103	5986	5893	6150	5940	368	1820	500	4250	10	1	73114318	4635	5.86	1.91	12	0.99	1082.00	3319.00	8000	20240123	-20.75	3301	20230504	92.06	8000	-20.75	20240123	3825	65.75	20240229	20850	-69.59	20230629	3825	65.75	20240229	8.48	N	297890	500	367 억	0	N	N	N	N
10	20240429	161138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	80	2	1.33	17105532170	2809846	112.91	6100	6220	6010	7800	4200	6000	6087.73	0.09	-166788	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4445	5.62	1.83	12	3.84	1082.00	3319.00	8000	20240123	-24.00	3301	20230504	84.19	8000	-24.00	20240123	3825	58.95	20240229	20850	-70.84	20230629	3825	58.95	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
11	20240429	151149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	80	2	1.33	16469660160	2705427	108.71	6100	6220	6010	7800	4200	6000	6087.64	0.09	-166785	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4445	5.62	1.83	12	3.70	1082.00	3319.00	8000	20240123	-24.00	3301	20230504	84.19	8000	-24.00	20240123	3825	58.95	20240229	20850	-70.84	20230629	3825	58.95	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
12	20240429	141103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	70	2	1.17	15133127980	2485057	99.86	6100	6220	6010	7800	4200	6000	6089.65	0.09	-153943	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4438	5.61	1.83	12	3.40	1082.00	3319.00	8000	20240123	-24.12	3301	20230504	83.88	8000	-24.12	20240123	3825	58.69	20240229	20850	-70.89	20230629	3825	58.69	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
13	20240429	131147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	100	2	1.67	13301701350	2184019	87.76	6100	6220	6010	7800	4200	6000	6090.47	0.09	-145834	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4460	5.64	1.84	12	2.99	1082.00	3319.00	8000	20240123	-23.75	3301	20230504	84.79	8000	-23.75	20240123	3825	59.48	20240229	20850	-70.74	20230629	3825	59.48	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
14	20240429	121147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	100	2	1.67	11931969050	1958765	78.71	6100	6220	6010	7800	4200	6000	6091.58	0.09	-170292	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4460	5.64	1.84	12	2.68	1082.00	3319.00	8000	20240123	-23.75	3301	20230504	84.79	8000	-23.75	20240123	3825	59.48	20240229	20850	-70.74	20230629	3825	59.48	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
15	20240429	111122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	60	2	1.00	11011325010	1807025	72.61	6100	6220	6010	7800	4200	6000	6093.62	0.09	-167669	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4431	5.60	1.83	12	2.47	1082.00	3319.00	8000	20240123	-24.25	3301	20230504	83.58	8000	-24.25	20240123	3825	58.43	20240229	20850	-70.94	20230629	3825	58.43	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
16	20240429	101147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	50	2	0.83	9808246400	1607957	64.61	6100	6220	6010	7800	4200	6000	6099.82	0.09	-156847	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4423	5.59	1.82	12	2.20	1082.00	3319.00	8000	20240123	-24.38	3301	20230504	83.28	8000	-24.38	20240123	3825	58.17	20240229	20850	-70.98	20230629	3825	58.17	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
17	20240429	091147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	100	2	1.67	4812180860	785330	31.56	6100	6220	6050	7800	4200	6000	6127.59	0.09	-65909	6140	6070	5950	5880	5760	6105	5915	368	1800	500	4200	10	1	73114318	4460	5.64	1.84	12	1.07	1082.00	3319.00	8000	20240123	-23.75	3301	20230504	84.79	8000	-23.75	20240123	3825	59.48	20240229	20850	-70.74	20230629	3825	59.48	20240229	8.46	N	297890	500	367 억	65724	N	N	N	N
18	20240426	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	180	2	3.09	14385367140	2425798	59.29	5850	6020	5830	7560	4080	5820	5929.98	0.11	-25799	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4387	5.55	1.81	12	3.32	1082.00	3319.00	8000	20240123	-25.00	3301	20230504	81.76	8000	-25.00	20240123	3825	56.86	20240229	20850	-71.22	20230629	3825	56.86	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
19	20240426	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	190	2	3.26	12521902440	2115353	51.70	5850	6020	5830	7560	4080	5820	5919.63	0.11	38285	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4394	5.55	1.81	12	2.89	1082.00	3319.00	8000	20240123	-24.88	3301	20230504	82.07	8000	-24.88	20240123	3825	57.12	20240229	20850	-71.18	20230629	3825	57.12	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
20	20240426	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	130	2	2.23	9743764290	1651030	40.35	5850	5980	5830	7560	4080	5820	5901.73	0.11	3255	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4350	5.50	1.79	12	2.26	1082.00	3319.00	8000	20240123	-25.62	3301	20230504	80.25	8000	-25.62	20240123	3825	55.56	20240229	20850	-71.46	20230629	3825	55.56	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
21	20240426	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5970	150	2	2.58	8569268570	1453419	35.52	5850	5980	5830	7560	4080	5820	5896.04	0.11	-25448	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4365	5.52	1.80	12	1.99	1082.00	3319.00	8000	20240123	-25.38	3301	20230504	80.85	8000	-25.38	20240123	3825	56.08	20240229	20850	-71.37	20230629	3825	56.08	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
22	20240426	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	60	2	1.03	6162354480	1048402	25.62	5850	5940	5830	7560	4080	5820	5877.96	0.11	-86768	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4299	5.43	1.77	12	1.43	1082.00	3319.00	8000	20240123	-26.50	3301	20230504	78.13	8000	-26.50	20240123	3825	53.73	20240229	20850	-71.80	20230629	3825	53.73	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
23	20240426	111138	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	60	2	1.03	5248484000	893088	21.83	5850	5940	5830	7560	4080	5820	5876.91	0.11	-86175	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4299	5.43	1.77	12	1.22	1082.00	3319.00	8000	20240123	-26.50	3301	20230504	78.13	8000	-26.50	20240123	3825	53.73	20240229	20850	-71.80	20230629	3825	53.73	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
24	20240426	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	100	2	1.72	3918090290	667070	16.30	5850	5940	5830	7560	4080	5820	5873.74	0.11	-63786	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4328	5.47	1.78	12	0.91	1082.00	3319.00	8000	20240123	-26.00	3301	20230504	79.34	8000	-26.00	20240123	3825	54.77	20240229	20850	-71.61	20230629	3825	54.77	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
25	20240426	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5860	40	2	0.69	1689685950	287611	7.03	5850	5930	5850	7560	4080	5820	5875.28	0.11	-71005	6193	6006	5853	5666	5513	6100	5760	368	1740	500	4070	10	1	73114318	4284	5.42	1.77	12	0.39	1082.00	3319.00	8000	20240123	-26.75	3301	20230504	77.52	8000	-26.75	20240123	3825	53.20	20240229	20850	-71.89	20230629	3825	53.20	20240229	8.91	N	297890	500	367 억	83204	N	N	N	N
26	20240425	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5820	110	2	1.93	23856777090	4040167	189.40	5720	6040	5700	7420	4000	5710	5905.11	0.11	11870	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4255	5.38	1.75	12	5.53	1082.00	3319.00	8000	20240123	-27.25	3301	20230504	76.31	8000	-27.25	20240123	3825	52.16	20240229	20850	-72.09	20230629	3825	52.16	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
27	20240425	151139	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5740	30	2	0.53	23120469850	3912917	183.43	5720	6040	5700	7420	4000	5710	5908.82	0.11	12579	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4197	5.30	1.73	12	5.35	1082.00	3319.00	8000	20240123	-28.25	3301	20230504	73.89	8000	-28.25	20240123	3825	50.07	20240229	20850	-72.47	20230629	3825	50.07	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
28	20240425	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5810	100	2	1.75	21237381930	3587845	168.19	5720	6040	5700	7420	4000	5710	5919.33	0.11	-9837	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4248	5.37	1.75	12	4.91	1082.00	3319.00	8000	20240123	-27.38	3301	20230504	76.01	8000	-27.38	20240123	3825	51.90	20240229	20850	-72.13	20230629	3825	51.90	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
29	20240425	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	230	2	4.03	19014913370	3208480	150.41	5720	6040	5700	7420	4000	5710	5926.54	0.11	44512	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4343	5.49	1.79	12	4.39	1082.00	3319.00	8000	20240123	-25.75	3301	20230504	79.95	8000	-25.75	20240123	3825	55.29	20240229	20850	-71.51	20230629	3825	55.29	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
30	20240425	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	200	2	3.50	17177155790	2898575	135.88	5720	6040	5700	7420	4000	5710	5926.16	0.11	111404	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4321	5.46	1.78	12	3.96	1082.00	3319.00	8000	20240123	-26.12	3301	20230504	79.04	8000	-26.12	20240123	3825	54.51	20240229	20850	-71.65	20230629	3825	54.51	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
31	20240425	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	200	2	3.50	16016829410	2701997	126.67	5720	6040	5700	7420	4000	5710	5927.88	0.11	94741	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4321	5.46	1.78	12	3.70	1082.00	3319.00	8000	20240123	-26.12	3301	20230504	79.04	8000	-26.12	20240123	3825	54.51	20240229	20850	-71.65	20230629	3825	54.51	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
32	20240425	101135	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	220	2	3.85	12941195360	2182035	102.29	5720	6040	5700	7420	4000	5710	5930.92	0.11	63112	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4336	5.48	1.79	12	2.98	1082.00	3319.00	8000	20240123	-25.88	3301	20230504	79.64	8000	-25.88	20240123	3825	55.03	20240229	20850	-71.56	20230629	3825	55.03	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
33	20240425	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	190	2	3.33	3050833780	522190	24.48	5720	5970	5700	7420	4000	5710	5842.71	0.11	-485	5923	5816	5733	5626	5543	5870	5680	368	1710	500	3990	10	1	73114318	4314	5.45	1.78	12	0.71	1082.00	3319.00	8000	20240123	-26.25	3301	20230504	78.73	8000	-26.25	20240123	3825	54.25	20240229	20850	-71.70	20230629	3825	54.25	20240229	8.92	N	297890	500	367 억	79614	N	N	N	N
34	20240424	161116	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5710	60	2	1.06	12143278310	2113111	86.89	5700	5840	5650	7340	3960	5650	5746.75	0.00	85842	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4175	5.28	1.72	12	2.89	1082.00	3319.00	8000	20240123	-28.62	3301	20230504	72.98	8000	-28.62	20240123	3825	49.28	20240229	20850	-72.61	20230629	3825	49.28	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
35	20240424	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5710	60	2	1.06	11730845700	2040915	83.92	5700	5840	5650	7340	3960	5650	5747.93	0.00	100163	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4175	5.28	1.72	12	2.79	1082.00	3319.00	8000	20240123	-28.62	3301	20230504	72.98	8000	-28.62	20240123	3825	49.28	20240229	20850	-72.61	20230629	3825	49.28	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
36	20240424	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5790	140	2	2.48	9791252670	1702459	70.00	5700	5840	5650	7340	3960	5650	5751.36	0.00	186314	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4233	5.35	1.74	12	2.33	1082.00	3319.00	8000	20240123	-27.62	3301	20230504	75.40	8000	-27.62	20240123	3825	51.37	20240229	20850	-72.23	20230629	3825	51.37	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
37	20240424	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5770	120	2	2.12	8752506150	1522662	62.61	5700	5840	5650	7340	3960	5650	5748.29	0.00	177872	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4219	5.33	1.74	12	2.08	1082.00	3319.00	8000	20240123	-27.88	3301	20230504	74.80	8000	-27.88	20240123	3825	50.85	20240229	20850	-72.33	20230629	3825	50.85	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
38	20240424	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5780	130	2	2.30	8233324960	1432650	58.91	5700	5840	5650	7340	3960	5650	5747.05	0.00	177878	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4226	5.34	1.74	12	1.96	1082.00	3319.00	8000	20240123	-27.75	3301	20230504	75.10	8000	-27.75	20240123	3825	51.11	20240229	20850	-72.28	20230629	3825	51.11	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
39	20240424	111129	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5760	110	2	1.95	7601556180	1323274	54.41	5700	5840	5650	7340	3960	5650	5744.65	0.00	161578	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4211	5.32	1.74	12	1.81	1082.00	3319.00	8000	20240123	-28.00	3301	20230504	74.49	8000	-28.00	20240123	3825	50.59	20240229	20850	-72.37	20230629	3825	50.59	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
40	20240424	101127	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5780	130	2	2.30	6386804240	1112726	45.75	5700	5840	5650	7340	3960	5650	5739.94	0.00	170933	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4226	5.34	1.74	12	1.52	1082.00	3319.00	8000	20240123	-27.75	3301	20230504	75.10	8000	-27.75	20240123	3825	51.11	20240229	20850	-72.28	20230629	3825	51.11	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
41	20240424	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5740	90	2	1.59	1568357840	273556	11.25	5700	5790	5700	7340	3960	5650	5733.82	0.00	-4793	5850	5750	5670	5570	5490	5800	5620	368	1690	500	3950	10	1	73114318	4197	5.30	1.73	12	0.37	1082.00	3319.00	8000	20240123	-28.25	3301	20230504	73.89	8000	-28.25	20240123	3825	50.07	20240229	20850	-72.47	20230629	3825	50.07	20240229	8.83	N	297890	500	367 억	0	N	N	N	N
42	20240423	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	140	2	2.54	13586119230	2391053	158.82	5620	5770	5590	7160	3860	5510	5682.12	0.00	-5534	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4131	5.22	1.70	12	3.27	1082.00	3319.00	8000	20240123	-29.37	3301	20230504	71.16	8000	-29.37	20240123	3825	47.71	20240229	20850	-72.90	20230629	3825	47.71	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
43	20240423	151126	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5700	190	2	3.45	12835501070	2258745	150.03	5620	5770	5590	7160	3860	5510	5682.58	0.00	-6012	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4168	5.27	1.72	12	3.09	1082.00	3319.00	8000	20240123	-28.75	3301	20230504	72.67	8000	-28.75	20240123	3825	49.02	20240229	20850	-72.66	20230629	3825	49.02	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
44	20240423	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	140	2	2.54	10684056520	1881783	124.99	5620	5770	5590	7160	3860	5510	5677.62	0.00	-23582	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4131	5.22	1.70	12	2.57	1082.00	3319.00	8000	20240123	-29.37	3301	20230504	71.16	8000	-29.37	20240123	3825	47.71	20240229	20850	-72.90	20230629	3825	47.71	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
45	20240423	131124	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	140	2	2.54	10102778480	1778806	118.15	5620	5770	5590	7160	3860	5510	5679.53	0.00	-16056	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4131	5.22	1.70	12	2.43	1082.00	3319.00	8000	20240123	-29.37	3301	20230504	71.16	8000	-29.37	20240123	3825	47.71	20240229	20850	-72.90	20230629	3825	47.71	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
46	20240423	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5630	120	2	2.18	9547167340	1680749	111.64	5620	5770	5590	7160	3860	5510	5680.31	0.00	-6271	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4116	5.20	1.70	12	2.30	1082.00	3319.00	8000	20240123	-29.62	3301	20230504	70.55	8000	-29.62	20240123	3825	47.19	20240229	20850	-73.00	20230629	3825	47.19	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
47	20240423	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	140	2	2.54	9003941410	1584490	105.25	5620	5770	5590	7160	3860	5510	5682.55	0.00	569	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4131	5.22	1.70	12	2.17	1082.00	3319.00	8000	20240123	-29.37	3301	20230504	71.16	8000	-29.37	20240123	3825	47.71	20240229	20850	-72.90	20230629	3825	47.71	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
48	20240423	101121	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5740	230	2	4.17	7212468990	1268244	84.24	5620	5770	5590	7160	3860	5510	5686.97	0.00	16725	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4197	5.30	1.73	12	1.73	1082.00	3319.00	8000	20240123	-28.25	3301	20230504	73.89	8000	-28.25	20240123	3825	50.07	20240229	20850	-72.47	20230629	3825	50.07	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
49	20240423	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5640	130	2	2.36	2210993030	389579	25.88	5620	5760	5600	7160	3860	5510	5675.34	0.00	-43510	5770	5640	5520	5390	5270	5580	5330	368	1650	500	3850	10	1	73114318	4124	5.21	1.70	12	0.53	1082.00	3319.00	8000	20240123	-29.50	3301	20230504	70.86	8000	-29.50	20240123	3825	47.45	20240229	20850	-72.95	20230629	3825	47.45	20240229	8.72	N	297890	500	367 억	9	N	N	N	N
50	20240422	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	-100	5	-1.78	8197468380	1487703	42.18	5550	5650	5400	7290	3930	5610	5510.08	0.00	-6118	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	4029	5.09	1.66	12	2.03	1082.00	3319.00	8000	20240123	-31.12	3301	20230504	66.92	8000	-31.12	20240123	3825	44.05	20240229	20850	-73.57	20230629	3825	44.05	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
51	20240422	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5490	-120	5	-2.14	7715364240	1400073	39.70	5550	5650	5400	7290	3930	5610	5510.61	0.00	-2191	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	4014	5.07	1.65	12	1.91	1082.00	3319.00	8000	20240123	-31.38	3301	20230504	66.31	8000	-31.38	20240123	3825	43.53	20240229	20850	-73.67	20230629	3825	43.53	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
52	20240422	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	-130	5	-2.32	6870404720	1245466	35.31	5550	5650	5400	7290	3930	5610	5516.25	0.00	-17692	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	4007	5.06	1.65	12	1.70	1082.00	3319.00	8000	20240123	-31.50	3301	20230504	66.01	8000	-31.50	20240123	3825	43.27	20240229	20850	-73.72	20230629	3825	43.27	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
53	20240422	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5530	-80	5	-1.43	6367801650	1154121	32.72	5550	5650	5400	7290	3930	5610	5517.36	0.00	-3340	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	4043	5.11	1.67	12	1.58	1082.00	3319.00	8000	20240123	-30.88	3301	20230504	67.52	8000	-30.88	20240123	3825	44.58	20240229	20850	-73.48	20230629	3825	44.58	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
54	20240422	121114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	-130	5	-2.32	5819397600	1054609	29.90	5550	5650	5400	7290	3930	5610	5517.97	0.00	3364	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	4007	5.06	1.65	12	1.44	1082.00	3319.00	8000	20240123	-31.50	3301	20230504	66.01	8000	-31.50	20240123	3825	43.27	20240229	20850	-73.72	20230629	3825	43.27	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
55	20240422	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	-150	5	-2.67	5197709210	940652	26.67	5550	5650	5400	7290	3930	5610	5525.55	0.00	-4351	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	3992	5.05	1.65	12	1.29	1082.00	3319.00	8000	20240123	-31.75	3301	20230504	65.40	8000	-31.75	20240123	3825	42.75	20240229	20850	-73.81	20230629	3825	42.75	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
56	20240422	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5560	-50	5	-0.89	4155607080	750476	21.28	5550	5650	5400	7290	3930	5610	5537.19	0.00	24826	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	4065	5.14	1.68	12	1.03	1082.00	3319.00	8000	20240123	-30.50	3301	20230504	68.43	8000	-30.50	20240123	3825	45.36	20240229	20850	-73.33	20230629	3825	45.36	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
57	20240422	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5590	-20	5	-0.36	769098260	137365	3.89	5550	5650	5540	7290	3930	5610	5598.85	0.00	-9661	6110	5860	5660	5410	5210	5760	5310	368	1680	500	3920	10	1	73114318	4087	5.17	1.68	12	0.19	1082.00	3319.00	8000	20240123	-30.13	3301	20230504	69.34	8000	-30.13	20240123	3825	46.14	20240229	20850	-73.19	20230629	3825	46.14	20240229	8.86	N	297890	500	367 억	988	N	N	N	N
58	20240419	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5610	-170	5	-2.94	19810730820	3499406	92.20	5690	5910	5460	7510	4050	5780	5661.23	0.24	-173543	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4102	5.18	1.69	12	4.79	1082.00	3319.00	8000	20240123	-29.88	3301	20230504	69.95	8000	-29.88	20240123	3825	46.67	20240229	20850	-73.09	20230629	3825	46.67	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
59	20240419	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5600	-180	5	-3.11	19282327450	3405199	89.72	5690	5910	5460	7510	4050	5780	5662.60	0.24	-165850	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4094	5.18	1.69	12	4.66	1082.00	3319.00	8000	20240123	-30.00	3301	20230504	69.65	8000	-30.00	20240123	3825	46.41	20240229	20850	-73.14	20230629	3825	46.41	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
60	20240419	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5680	-100	5	-1.73	18090177550	3193246	84.14	5690	5910	5460	7510	4050	5780	5665.13	0.24	-127203	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4153	5.25	1.71	12	4.37	1082.00	3319.00	8000	20240123	-29.00	3301	20230504	72.07	8000	-29.00	20240123	3825	48.50	20240229	20850	-72.76	20230629	3825	48.50	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
61	20240419	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	-130	5	-2.25	16828274200	2970967	78.28	5690	5910	5460	7510	4050	5780	5664.23	0.24	-85313	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4131	5.22	1.70	12	4.06	1082.00	3319.00	8000	20240123	-29.37	3301	20230504	71.16	8000	-29.37	20240123	3825	47.71	20240229	20850	-72.90	20230629	3825	47.71	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
62	20240419	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5580	-200	5	-3.46	13845930080	2444290	64.40	5690	5910	5460	7510	4050	5780	5664.59	0.24	25168	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4080	5.16	1.68	12	3.34	1082.00	3319.00	8000	20240123	-30.25	3301	20230504	69.04	8000	-30.25	20240123	3825	45.88	20240229	20850	-73.24	20230629	3825	45.88	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
63	20240419	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5610	-170	5	-2.94	10881627120	1907861	50.27	5690	5910	5510	7510	4050	5780	5703.56	0.24	30790	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4102	5.18	1.69	12	2.61	1082.00	3319.00	8000	20240123	-29.88	3301	20230504	69.95	8000	-29.88	20240123	3825	46.67	20240229	20850	-73.09	20230629	3825	46.67	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
64	20240419	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5800	20	2	0.35	6769576740	1178683	31.06	5690	5910	5540	7510	4050	5780	5743.33	0.24	-89094	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4241	5.36	1.75	12	1.61	1082.00	3319.00	8000	20240123	-27.50	3301	20230504	75.70	8000	-27.50	20240123	3825	51.63	20240229	20850	-72.18	20230629	3825	51.63	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
65	20240419	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5610	-170	5	-2.94	1765572230	310546	8.18	5690	5790	5600	7510	4050	5780	5685.30	0.24	45025	6140	5960	5610	5430	5080	6050	5520	368	1730	500	4040	10	1	73114318	4102	5.18	1.69	12	0.42	1082.00	3319.00	8000	20240123	-29.88	3301	20230504	69.95	8000	-29.88	20240123	3825	46.67	20240229	20850	-73.09	20230629	3825	46.67	20240229	8.87	N	297890	500	367 억	174014	N	N	N	N
66	20240418	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5780	380	2	7.04	21032758690	3738924	212.49	5300	5790	5260	7020	3780	5400	5624.48	0.00	231353	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	4226	5.34	1.74	12	5.11	1082.00	3319.00	8000	20240123	-27.75	3301	20230504	75.10	8000	-27.75	20240123	3825	51.11	20240229	20850	-72.28	20230629	3825	51.11	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
67	20240418	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5740	340	2	6.30	19346627360	3445999	195.85	5300	5790	5260	7020	3780	5400	5614.39	0.00	209803	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	4197	5.30	1.73	12	4.71	1082.00	3319.00	8000	20240123	-28.25	3301	20230504	73.89	8000	-28.25	20240123	3825	50.07	20240229	20850	-72.47	20230629	3825	50.07	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
68	20240418	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5630	230	2	4.26	13891713720	2494729	141.78	5300	5730	5260	7020	3780	5400	5568.61	0.00	199852	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	4116	5.20	1.70	12	3.41	1082.00	3319.00	8000	20240123	-29.62	3301	20230504	70.55	8000	-29.62	20240123	3825	47.19	20240229	20850	-73.00	20230629	3825	47.19	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
69	20240418	131018	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5630	230	2	4.26	12991279460	2334546	132.68	5300	5730	5260	7020	3780	5400	5564.99	0.00	175808	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	4116	5.20	1.70	12	3.19	1082.00	3319.00	8000	20240123	-29.62	3301	20230504	70.55	8000	-29.62	20240123	3825	47.19	20240229	20850	-73.00	20230629	3825	47.19	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
70	20240418	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	250	2	4.63	11590997030	2086257	118.57	5300	5730	5260	7020	3780	5400	5556.08	0.00	132483	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	4131	5.22	1.70	12	2.85	1082.00	3319.00	8000	20240123	-29.37	3301	20230504	71.16	8000	-29.37	20240123	3825	47.71	20240229	20850	-72.90	20230629	3825	47.71	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
71	20240418	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5590	190	2	3.52	8611982860	1559877	88.65	5300	5670	5260	7020	3780	5400	5521.14	0.00	155220	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	4087	5.17	1.68	12	2.13	1082.00	3319.00	8000	20240123	-30.13	3301	20230504	69.34	8000	-30.13	20240123	3825	46.14	20240229	20850	-73.19	20230629	3825	46.14	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
72	20240418	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5580	180	2	3.33	5017886630	920907	52.34	5300	5650	5260	7020	3780	5400	5448.99	0.00	11205	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	4080	5.16	1.68	12	1.26	1082.00	3319.00	8000	20240123	-30.25	3301	20230504	69.04	8000	-30.25	20240123	3825	45.88	20240229	20850	-73.24	20230629	3825	45.88	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
73	20240418	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	-40	5	-0.74	1284576250	242012	13.75	5300	5390	5260	7020	3780	5400	5306.88	0.00	3240	5613	5506	5373	5266	5133	5440	5200	368	1620	500	3780	10	1	73114318	3919	4.95	1.61	12	0.33	1082.00	3319.00	8000	20240123	-33.00	3301	20230504	62.38	8000	-33.00	20240123	3825	40.13	20240229	20850	-74.29	20230629	3825	40.13	20240229	8.75	N	297890	500	367 억	0	N	N	N	N
74	20240417	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	100	2	1.89	9260482480	1719313	63.38	5450	5480	5240	6890	3710	5300	5386.28	0.00	44280	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3948	4.99	1.63	12	2.35	1082.00	3319.00	8000	20240123	-32.50	3301	20230504	63.59	8000	-32.50	20240123	3825	41.18	20240229	20850	-74.10	20230629	3825	41.18	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
75	20240417	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	100	2	1.89	8691218530	1613730	59.48	5450	5480	5240	6890	3710	5300	5386.01	0.00	55756	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3948	4.99	1.63	12	2.21	1082.00	3319.00	8000	20240123	-32.50	3301	20230504	63.59	8000	-32.50	20240123	3825	41.18	20240229	20850	-74.10	20230629	3825	41.18	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
76	20240417	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	120	2	2.26	6980418730	1298151	47.85	5450	5480	5240	6890	3710	5300	5377.44	0.00	14247	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3963	5.01	1.63	12	1.78	1082.00	3319.00	8000	20240123	-32.25	3301	20230504	64.19	8000	-32.25	20240123	3825	41.70	20240229	20850	-74.00	20230629	3825	41.70	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
77	20240417	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5380	80	2	1.51	5259304370	981747	36.19	5450	5460	5240	6890	3710	5300	5357.33	0.00	-27876	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3934	4.97	1.62	12	1.34	1082.00	3319.00	8000	20240123	-32.75	3301	20230504	62.98	8000	-32.75	20240123	3825	40.65	20240229	20850	-74.20	20230629	3825	40.65	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
78	20240417	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	30	2	0.57	4361358450	814917	30.04	5450	5460	5240	6890	3710	5300	5352.17	0.00	-33274	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3897	4.93	1.61	12	1.11	1082.00	3319.00	8000	20240123	-33.38	3301	20230504	61.47	8000	-33.38	20240123	3825	39.35	20240229	20850	-74.44	20230629	3825	39.35	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
79	20240417	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	30	2	0.57	3823104360	713855	26.31	5450	5460	5240	6890	3710	5300	5355.89	0.00	-41116	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3897	4.93	1.61	12	0.98	1082.00	3319.00	8000	20240123	-33.38	3301	20230504	61.47	8000	-33.38	20240123	3825	39.35	20240229	20850	-74.44	20230629	3825	39.35	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
80	20240417	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-30	5	-0.57	2880316400	535790	19.75	5450	5460	5270	6890	3710	5300	5376.41	0.00	-43175	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3853	4.87	1.59	12	0.73	1082.00	3319.00	8000	20240123	-34.12	3301	20230504	59.65	8000	-34.12	20240123	3825	37.78	20240229	20850	-74.72	20230629	3825	37.78	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
81	20240417	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	110	2	2.08	1038045520	191892	7.07	5450	5460	5330	6890	3710	5300	5411.91	0.00	-13480	5806	5552	5376	5122	4946	5465	5035	368	1590	500	3710	10	1	73114318	3955	5.00	1.63	12	0.26	1082.00	3319.00	8000	20240123	-32.38	3301	20230504	63.89	8000	-32.38	20240123	3825	41.44	20240229	20850	-74.05	20230629	3825	41.44	20240229	8.77	N	297890	500	367 억	0	N	N	N	N
82	20240416	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	-160	5	-2.93	14452443760	2674793	108.36	5550	5630	5200	7090	3830	5460	5402.66	0.16	-222403	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	3875	4.90	1.60	12	3.66	1082.00	3319.00	8000	20240123	-33.75	3301	20230504	60.56	8000	-33.75	20240123	3825	38.56	20240229	20850	-74.58	20230629	3825	38.56	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
83	20240416	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	-180	5	-3.30	13950145290	2579824	104.52	5550	5630	5200	7090	3830	5460	5406.46	0.16	-208249	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	3860	4.88	1.59	12	3.53	1082.00	3319.00	8000	20240123	-34.00	3301	20230504	59.95	8000	-34.00	20240123	3825	38.04	20240229	20850	-74.68	20230629	3825	38.04	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
84	20240416	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-190	5	-3.48	12422690040	2289142	92.74	5550	5630	5250	7090	3830	5460	5426.11	0.16	-186246	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	3853	4.87	1.59	12	3.13	1082.00	3319.00	8000	20240123	-34.12	3301	20230504	59.65	8000	-34.12	20240123	3825	37.78	20240229	20850	-74.72	20230629	3825	37.78	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
85	20240416	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	-180	5	-3.30	11813703610	2173764	88.07	5550	5630	5250	7090	3830	5460	5434.13	0.16	-155637	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	3860	4.88	1.59	12	2.97	1082.00	3319.00	8000	20240123	-34.00	3301	20230504	59.95	8000	-34.00	20240123	3825	38.04	20240229	20850	-74.68	20230629	3825	38.04	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
86	20240416	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	-140	5	-2.56	11068516170	2032610	82.35	5550	5630	5250	7090	3830	5460	5445.14	0.16	-138459	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	3890	4.92	1.60	12	2.78	1082.00	3319.00	8000	20240123	-33.50	3301	20230504	61.16	8000	-33.50	20240123	3825	39.08	20240229	20850	-74.48	20230629	3825	39.08	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
87	20240416	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	-170	5	-3.11	9931490330	1817585	73.64	5550	5630	5280	7090	3830	5460	5464.22	0.16	-140827	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	3868	4.89	1.59	12	2.49	1082.00	3319.00	8000	20240123	-33.88	3301	20230504	60.25	8000	-33.88	20240123	3825	38.30	20240229	20850	-74.63	20230629	3825	38.30	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
88	20240416	101007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5350	-110	5	-2.01	7741258080	1405759	56.95	5550	5630	5340	7090	3830	5460	5508.39	0.16	-180978	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	3912	4.94	1.61	12	1.92	1082.00	3319.00	8000	20240123	-33.12	3301	20230504	62.07	8000	-33.12	20240123	3825	39.87	20240229	20850	-74.34	20230629	3825	39.87	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
89	20240416	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	50	2	0.92	4378851200	787688	31.91	5550	5630	5500	7090	3830	5460	5565.21	0.16	-126389	5726	5592	5346	5212	4966	5660	5280	368	1630	500	3820	10	1	73114318	4029	5.09	1.66	12	1.08	1082.00	3319.00	8000	20240123	-31.12	3301	20230504	66.92	8000	-31.12	20240123	3825	44.05	20240229	20850	-73.57	20230629	3825	44.05	20240229	8.82	N	297890	500	367 억	115434	N	N	N	N
90	20240415	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	200	2	3.80	12812561400	2400221	110.43	5170	5480	5100	6830	3690	5260	5337.53	0.04	64218	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3992	5.05	1.65	12	3.28	1082.00	3319.00	8000	20240123	-31.75	3301	20230504	65.40	8000	-31.75	20240123	3825	42.75	20240229	20850	-73.81	20230629	3825	42.75	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
91	20240415	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	180	2	3.42	11757472910	2206807	101.53	5170	5480	5100	6830	3690	5260	5327.85	0.04	83633	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3977	5.03	1.64	12	3.02	1082.00	3319.00	8000	20240123	-32.00	3301	20230504	64.80	8000	-32.00	20240123	3825	42.22	20240229	20850	-73.91	20230629	3825	42.22	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
92	20240415	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	140	2	2.66	10801801790	2030148	93.40	5170	5480	5100	6830	3690	5260	5320.73	0.04	69337	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3948	4.99	1.63	12	2.78	1082.00	3319.00	8000	20240123	-32.50	3301	20230504	63.59	8000	-32.50	20240123	3825	41.18	20240229	20850	-74.10	20230629	3825	41.18	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
93	20240415	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	160	2	3.04	9591994370	1807331	83.15	5170	5480	5100	6830	3690	5260	5307.30	0.04	86073	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3963	5.01	1.63	12	2.47	1082.00	3319.00	8000	20240123	-32.25	3301	20230504	64.19	8000	-32.25	20240123	3825	41.70	20240229	20850	-74.00	20230629	3825	41.70	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
94	20240415	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	100	2	1.90	8919857020	1682447	77.41	5170	5480	5100	6830	3690	5260	5301.74	0.04	77881	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3919	4.95	1.61	12	2.30	1082.00	3319.00	8000	20240123	-33.00	3301	20230504	62.38	8000	-33.00	20240123	3825	40.13	20240229	20850	-74.29	20230629	3825	40.13	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
95	20240415	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	200	2	3.80	7500662910	1419143	65.29	5170	5470	5100	6830	3690	5260	5285.36	0.04	98103	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3992	5.05	1.65	12	1.94	1082.00	3319.00	8000	20240123	-31.75	3301	20230504	65.40	8000	-31.75	20240123	3825	42.75	20240229	20850	-73.81	20230629	3825	42.75	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
96	20240415	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	60	2	1.14	4613981390	881226	40.54	5170	5360	5100	6830	3690	5260	5235.84	0.04	52791	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3890	4.92	1.60	12	1.21	1082.00	3319.00	8000	20240123	-33.50	3301	20230504	61.16	8000	-33.50	20240123	3825	39.08	20240229	20850	-74.48	20230629	3825	39.08	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
97	20240415	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	-60	5	-1.14	1190600840	231131	10.63	5170	5230	5100	6830	3690	5260	5150.74	0.04	9412	5560	5410	5290	5140	5020	5485	5215	368	1570	500	3680	10	1	73114318	3802	4.81	1.57	12	0.32	1082.00	3319.00	8000	20240123	-35.00	3301	20230504	57.53	8000	-35.00	20240123	3825	35.95	20240229	20850	-75.06	20230629	3825	35.95	20240229	8.88	N	297890	500	367 억	31949	N	N	N	N
98	20240412	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	30	2	0.57	11295562560	2140127	120.51	5190	5440	5170	6790	3670	5230	5278.08	0.17	-91110	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3846	4.86	1.58	12	2.93	1082.00	3319.00	8000	20240123	-34.25	3301	20230504	59.35	8000	-34.25	20240123	3825	37.52	20240229	20850	-74.77	20230629	3825	37.52	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
99	20240412	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-20	5	-0.38	10687390140	2024042	113.97	5190	5440	5170	6790	3670	5230	5280.29	0.17	-97235	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3809	4.82	1.57	12	2.77	1082.00	3319.00	8000	20240123	-34.88	3301	20230504	57.83	8000	-34.88	20240123	3825	36.21	20240229	20850	-75.01	20230629	3825	36.21	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
100	20240412	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	50	2	0.96	9474480240	1791911	100.90	5190	5440	5170	6790	3670	5230	5287.45	0.17	-35107	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3860	4.88	1.59	12	2.45	1082.00	3319.00	8000	20240123	-34.00	3301	20230504	59.95	8000	-34.00	20240123	3825	38.04	20240229	20850	-74.68	20230629	3825	38.04	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
101	20240412	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	10	2	0.19	8476444280	1602760	90.25	5190	5440	5170	6790	3670	5230	5288.76	0.17	-45754	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3831	4.84	1.58	12	2.19	1082.00	3319.00	8000	20240123	-34.50	3301	20230504	58.74	8000	-34.50	20240123	3825	36.99	20240229	20850	-74.87	20230629	3825	36.99	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
102	20240412	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	70	2	1.34	7893929730	1492087	84.02	5190	5440	5170	6790	3670	5230	5290.65	0.17	-58772	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3875	4.90	1.60	12	2.04	1082.00	3319.00	8000	20240123	-33.75	3301	20230504	60.56	8000	-33.75	20240123	3825	38.56	20240229	20850	-74.58	20230629	3825	38.56	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
103	20240412	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5340	110	2	2.10	7057447670	1334234	75.13	5190	5440	5170	6790	3670	5230	5289.64	0.17	-57043	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3904	4.94	1.61	12	1.82	1082.00	3319.00	8000	20240123	-33.25	3301	20230504	61.77	8000	-33.25	20240123	3825	39.61	20240229	20850	-74.39	20230629	3825	39.61	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
104	20240412	100956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	-30	5	-0.57	3232265050	618709	34.84	5190	5270	5170	6790	3670	5230	5224.18	0.17	-32850	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3802	4.81	1.57	12	0.85	1082.00	3319.00	8000	20240123	-35.00	3301	20230504	57.53	8000	-35.00	20240123	3825	35.95	20240229	20850	-75.06	20230629	3825	35.95	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
105	20240412	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5170	-60	5	-1.15	1095434120	210304	11.84	5190	5250	5170	6790	3670	5230	5208.51	0.17	5017	5420	5325	5135	5040	4850	5372	5087	368	1560	500	3660	10	1	73114318	3780	4.78	1.56	12	0.29	1082.00	3319.00	8000	20240123	-35.38	3301	20230504	56.62	8000	-35.38	20240123	3825	35.16	20240229	20850	-75.20	20230629	3825	35.16	20240229	8.84	N	297890	500	367 억	121337	N	N	N	N
106	20240411	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	160	2	3.16	8923002785	1743136	39.13	4965	5230	4945	6590	3550	5070	5119.00	0.01	125659	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3824	4.83	1.58	12	2.38	1082.00	3319.00	8000	20240123	-34.62	3301	20230504	58.44	8000	-34.62	20240123	3825	36.73	20240229	20850	-74.92	20230629	3825	36.73	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
107	20240411	150956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	130	2	2.56	8133937825	1592005	35.73	4965	5230	4945	6590	3550	5070	5109.70	0.01	124550	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3802	4.81	1.57	12	2.18	1082.00	3319.00	8000	20240123	-35.00	3301	20230504	57.53	8000	-35.00	20240123	3825	35.95	20240229	20850	-75.06	20230629	3825	35.95	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
108	20240411	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5170	100	2	1.97	7116282165	1396251	31.34	4965	5230	4945	6590	3550	5070	5097.07	0.01	94576	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3780	4.78	1.56	12	1.91	1082.00	3319.00	8000	20240123	-35.38	3301	20230504	56.62	8000	-35.38	20240123	3825	35.16	20240229	20850	-75.20	20230629	3825	35.16	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
109	20240411	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	120	2	2.37	6212000235	1222337	27.44	4965	5220	4945	6590	3550	5070	5082.25	0.01	95739	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3795	4.80	1.56	12	1.67	1082.00	3319.00	8000	20240123	-35.12	3301	20230504	57.23	8000	-35.12	20240123	3825	35.69	20240229	20850	-75.11	20230629	3825	35.69	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
110	20240411	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5160	90	2	1.78	5654251935	1114297	25.01	4965	5220	4945	6590	3550	5070	5074.35	0.01	78811	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3773	4.77	1.55	12	1.52	1082.00	3319.00	8000	20240123	-35.50	3301	20230504	56.32	8000	-35.50	20240123	3825	34.90	20240229	20850	-75.25	20230629	3825	34.90	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
111	20240411	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5150	80	2	1.58	4634853145	917218	20.59	4965	5170	4945	6590	3550	5070	5052.82	0.01	86606	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3765	4.76	1.55	12	1.25	1082.00	3319.00	8000	20240123	-35.62	3301	20230504	56.01	8000	-35.62	20240123	3825	34.64	20240229	20850	-75.30	20230629	3825	34.64	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
112	20240411	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5060	-10	5	-0.20	3554748525	705951	15.85	4965	5150	4945	6590	3550	5070	5034.47	0.01	61357	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3700	4.68	1.52	12	0.97	1082.00	3319.00	8000	20240123	-36.75	3301	20230504	53.29	8000	-36.75	20240123	3825	32.29	20240229	20850	-75.73	20230629	3825	32.29	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
113	20240411	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5030	-40	5	-0.79	1601837710	316052	7.09	4965	5150	4965	6590	3550	5070	5068.17	0.01	31222	5556	5312	5056	4812	4556	5185	4685	368	1520	500	3540	10	1	73114318	3678	4.65	1.52	12	0.43	1082.00	3319.00	8000	20240123	-37.12	3301	20230504	52.38	8000	-37.12	20240123	3825	31.50	20240229	20850	-75.88	20230629	3825	31.50	20240229	8.78	N	297890	500	367 억	9054	N	N	N	N
114	20240409	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5070	20	2	0.40	22419467110	4415188	90.05	5200	5300	4800	6560	3540	5050	5077.84	0.00	58320	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	10	1	73114318	3707	4.69	1.53	12	6.04	1082.00	3319.00	8000	20240123	-36.62	3301	20230504	53.59	8000	-36.62	20240123	3825	32.55	20240229	20850	-75.68	20230629	3825	32.55	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
115	20240409	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5040	-10	5	-0.20	21286994105	4190661	85.47	5200	5300	4800	6560	3540	5050	5079.63	0.00	88933	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	10	1	73114318	3685	4.66	1.52	12	5.73	1082.00	3319.00	8000	20240123	-37.00	3301	20230504	52.68	8000	-37.00	20240123	3825	31.76	20240229	20850	-75.83	20230629	3825	31.76	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
116	20240409	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4955	-95	5	-1.88	15708268100	3052935	62.26	5200	5300	4950	6560	3540	5050	5145.33	0.00	-68587	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	5	1	73114318	3623	4.58	1.49	12	4.18	1082.00	3319.00	8000	20240123	-38.06	3301	20230504	50.11	8000	-38.06	20240123	3825	29.54	20240229	20850	-76.24	20230629	3825	29.54	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
117	20240409	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5100	50	2	0.99	13503979350	2615514	53.34	5200	5300	5000	6560	3540	5050	5163.07	0.00	-18299	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	10	1	73114318	3729	4.71	1.54	12	3.58	1082.00	3319.00	8000	20240123	-36.25	3301	20230504	54.50	8000	-36.25	20240123	3825	33.33	20240229	20850	-75.54	20230629	3825	33.33	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
118	20240409	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5110	60	2	1.19	12540744390	2426348	49.48	5200	5300	5000	6560	3540	5050	5168.62	0.00	-17527	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	10	1	73114318	3736	4.72	1.54	12	3.32	1082.00	3319.00	8000	20240123	-36.12	3301	20230504	54.80	8000	-36.12	20240123	3825	33.59	20240229	20850	-75.49	20230629	3825	33.59	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
119	20240409	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5150	100	2	1.98	11116330680	2148936	43.83	5200	5300	5000	6560	3540	5050	5173.00	0.00	50578	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	10	1	73114318	3765	4.76	1.55	12	2.94	1082.00	3319.00	8000	20240123	-35.62	3301	20230504	56.01	8000	-35.62	20240123	3825	34.64	20240229	20850	-75.30	20230629	3825	34.64	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
120	20240409	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5050	0	3	0.00	7164105080	1387667	28.30	5200	5290	5000	6560	3540	5050	5162.78	0.00	51657	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	10	1	73114318	3692	4.67	1.52	12	1.90	1082.00	3319.00	8000	20240123	-36.88	3301	20230504	52.98	8000	-36.88	20240123	3825	32.03	20240229	20850	-75.78	20230629	3825	32.03	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
121	20240409	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5080	30	2	0.59	2261597760	436616	8.90	5200	5250	5080	6560	3540	5050	5180.13	0.00	28866	6010	5530	5290	4810	4570	5410	4690	368	1510	500	3530	10	1	73114318	3714	4.70	1.53	12	0.60	1082.00	3319.00	8000	20240123	-36.50	3301	20230504	53.89	8000	-36.50	20240123	3825	32.81	20240229	20850	-75.64	20230629	3825	32.81	20240229	8.74	N	297890	500	367 억	0	N	N	N	N
122	20240408	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5050	-610	5	-10.78	25625230300	4808711	24.49	5660	5770	5050	7350	3970	5660	5329.57	0.03	-65604	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	3692	4.67	1.52	12	6.58	1082.00	3319.00	8000	20240123	-36.88	3301	20230504	52.98	8000	-36.88	20240123	3825	32.03	20240229	20850	-75.78	20230629	3825	32.03	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
123	20240408	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5140	-520	5	-9.19	24192083590	4526725	23.05	5660	5770	5100	7350	3970	5660	5343.79	0.03	-101960	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	3758	4.75	1.55	12	6.19	1082.00	3319.00	8000	20240123	-35.75	3301	20230504	55.71	8000	-35.75	20240123	3825	34.38	20240229	20850	-75.35	20230629	3825	34.38	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
124	20240408	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-450	5	-7.95	21445602940	3992120	20.33	5660	5770	5100	7350	3970	5660	5371.47	0.03	-118726	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	3809	4.82	1.57	12	5.46	1082.00	3319.00	8000	20240123	-34.88	3301	20230504	57.83	8000	-34.88	20240123	3825	36.21	20240229	20850	-75.01	20230629	3825	36.21	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
125	20240408	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-440	5	-7.77	18962415470	3514625	17.90	5660	5770	5100	7350	3970	5660	5394.76	0.03	-100866	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	3817	4.82	1.57	12	4.81	1082.00	3319.00	8000	20240123	-34.75	3301	20230504	58.13	8000	-34.75	20240123	3825	36.47	20240229	20850	-74.96	20230629	3825	36.47	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
126	20240408	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-400	5	-7.07	14491609230	2650965	13.50	5660	5770	5240	7350	3970	5660	5466.03	0.03	-107561	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	3846	4.86	1.58	12	3.63	1082.00	3319.00	8000	20240123	-34.25	3301	20230504	59.35	8000	-34.25	20240123	3825	37.52	20240229	20850	-74.77	20230629	3825	37.52	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
127	20240408	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	-250	5	-4.42	11619971580	2111690	10.75	5660	5770	5370	7350	3970	5660	5502.16	0.03	-64730	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	3955	5.00	1.63	12	2.89	1082.00	3319.00	8000	20240123	-32.38	3301	20230504	63.89	8000	-32.38	20240123	3825	41.44	20240229	20850	-74.05	20230629	3825	41.44	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
128	20240408	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5470	-190	5	-3.36	9810379280	1778628	9.06	5660	5770	5370	7350	3970	5660	5515.13	0.03	-25791	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	3999	5.06	1.65	12	2.43	1082.00	3319.00	8000	20240123	-31.62	3301	20230504	65.71	8000	-31.62	20240123	3825	43.01	20240229	20850	-73.76	20230629	3825	43.01	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
129	20240408	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5660	0	3	0.00	2154730590	380076	1.94	5660	5770	5600	7350	3970	5660	5669.38	0.03	-15049	7020	6340	5870	5190	4720	6680	5530	368	1690	500	3960	10	1	73114318	4138	5.23	1.71	12	0.52	1082.00	3319.00	8000	20240123	-29.25	3301	20230504	71.46	8000	-29.25	20240123	3825	47.97	20240229	20850	-72.85	20230629	3825	47.97	20240229	8.72	N	297890	500	367 억	24106	N	N	N	N
130	20240405	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5660	0	3	0.00	116849174040	19533874	315.08	5550	6550	5400	7350	3970	5660	5982.06	0.23	-141578	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	4138	5.23	1.71	12	26.72	1082.00	3319.00	8000	20240123	-29.25	3301	20230504	71.46	8000	-29.25	20240123	3825	47.97	20240229	20850	-72.85	20230629	3825	47.97	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
131	20240405	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5630	-30	5	-0.53	114906815970	19190904	309.54	5550	6550	5400	7350	3970	5660	5987.57	0.23	-142005	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	4116	5.20	1.70	12	26.25	1082.00	3319.00	8000	20240123	-29.62	3301	20230504	70.55	8000	-29.62	20240123	3825	47.19	20240229	20850	-73.00	20230629	3825	47.19	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
132	20240405	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	240	2	4.24	105244846050	17501637	282.30	5550	6550	5400	7350	3970	5660	6013.43	0.23	-303498	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	4314	5.45	1.78	12	23.94	1082.00	3319.00	8000	20240123	-26.25	3301	20230504	78.73	8000	-26.25	20240123	3825	54.25	20240229	20850	-71.70	20230629	3825	54.25	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
133	20240405	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	230	2	4.06	95365430800	15838808	255.47	5550	6550	5400	7350	3970	5660	6021.00	0.23	-239830	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	4306	5.44	1.77	12	21.66	1082.00	3319.00	8000	20240123	-26.37	3301	20230504	78.43	8000	-26.37	20240123	3825	53.99	20240229	20850	-71.75	20230629	3825	53.99	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
134	20240405	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	250	2	4.42	80958363340	13400905	216.15	5550	6550	5400	7350	3970	5660	6041.27	0.23	-194804	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	4321	5.46	1.78	12	18.33	1082.00	3319.00	8000	20240123	-26.12	3301	20230504	79.04	8000	-26.12	20240123	3825	54.51	20240229	20850	-71.65	20230629	3825	54.51	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
135	20240405	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5620	-40	5	-0.71	10569159160	1919996	30.97	5550	5660	5400	7350	3970	5660	5504.77	0.23	-60262	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	4109	5.19	1.69	12	2.63	1082.00	3319.00	8000	20240123	-29.75	3301	20230504	70.25	8000	-29.75	20240123	3825	46.93	20240229	20850	-73.05	20230629	3825	46.93	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
136	20240405	100816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	-250	5	-4.42	6529862520	1188603	19.17	5550	5620	5400	7350	3970	5660	5493.71	0.23	-109403	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	3955	5.00	1.63	12	1.63	1082.00	3319.00	8000	20240123	-32.38	3301	20230504	63.89	8000	-32.38	20240123	3825	41.44	20240229	20850	-74.05	20230629	3825	41.44	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
137	20240405	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5570	-90	5	-1.59	1610378460	291271	4.70	5550	5590	5470	7350	3970	5660	5528.72	0.23	62376	6066	5862	5686	5482	5306	5775	5395	368	1690	500	3960	10	1	73114318	4072	5.15	1.68	12	0.40	1082.00	3319.00	8000	20240123	-30.38	3301	20230504	68.74	8000	-30.38	20240123	3825	45.62	20240229	20850	-73.29	20230629	3825	45.62	20240229	8.49	N	297890	500	367 억	169655	N	N	N	N
138	20240404	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5660	180	2	3.28	34935758310	6145104	105.83	5800	5890	5510	7120	3840	5480	5685.16	0.45	-181044	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4138	5.23	1.71	12	8.40	1082.00	3319.00	8000	20240123	-29.25	3301	20230504	71.46	8000	-29.25	20240123	3825	47.97	20240229	20850	-72.85	20230629	3825	47.97	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
139	20240404	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	170	2	3.10	33034600370	5809057	100.04	5800	5890	5510	7120	3840	5480	5686.74	0.45	-253497	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4131	5.22	1.70	12	7.95	1082.00	3319.00	8000	20240123	-29.37	3301	20230504	71.16	8000	-29.37	20240123	3825	47.71	20240229	20850	-72.90	20230629	3825	47.71	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
140	20240404	140923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5560	80	2	1.46	31059184190	5456893	93.98	5800	5890	5510	7120	3840	5480	5691.73	0.45	-266951	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4065	5.14	1.68	12	7.46	1082.00	3319.00	8000	20240123	-30.50	3301	20230504	68.43	8000	-30.50	20240123	3825	45.36	20240229	20850	-73.33	20230629	3825	45.36	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
141	20240404	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5560	80	2	1.46	29865127510	5242603	90.29	5800	5890	5510	7120	3840	5480	5696.62	0.45	-264825	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4065	5.14	1.68	12	7.17	1082.00	3319.00	8000	20240123	-30.50	3301	20230504	68.43	8000	-30.50	20240123	3825	45.36	20240229	20850	-73.33	20230629	3825	45.36	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
142	20240404	120918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5560	80	2	1.46	28265027480	4954240	85.32	5800	5890	5550	7120	3840	5480	5705.22	0.45	-244721	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4065	5.14	1.68	12	6.78	1082.00	3319.00	8000	20240123	-30.50	3301	20230504	68.43	8000	-30.50	20240123	3825	45.36	20240229	20850	-73.33	20230629	3825	45.36	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
143	20240404	110920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5600	120	2	2.19	26813423880	4694028	80.84	5800	5890	5570	7120	3840	5480	5712.24	0.45	-207729	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4094	5.18	1.69	12	6.42	1082.00	3319.00	8000	20240123	-30.00	3301	20230504	69.65	8000	-30.00	20240123	3825	46.41	20240229	20850	-73.14	20230629	3825	46.41	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
144	20240404	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5690	210	2	3.83	22926964960	4005197	68.98	5800	5890	5570	7120	3840	5480	5724.30	0.45	-155633	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4160	5.26	1.71	12	5.48	1082.00	3319.00	8000	20240123	-28.88	3301	20230504	72.37	8000	-28.88	20240123	3825	48.76	20240229	20850	-72.71	20230629	3825	48.76	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
145	20240404	090920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5700	220	2	4.01	8426349710	1466347	25.25	5800	5890	5640	7120	3840	5480	5746.49	0.45	-236301	5946	5712	5446	5212	4946	5830	5330	368	1640	500	3830	10	1	73114318	4168	5.27	1.72	12	2.01	1082.00	3319.00	8000	20240123	-28.75	3301	20230504	72.67	8000	-28.75	20240123	3825	49.02	20240229	20850	-72.66	20230629	3825	49.02	20240229	7.89	N	297890	500	367 억	328639	N	N	N	N
146	20240403	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	130	2	2.43	29227048900	5317788	97.05	5230	5680	5180	6950	3750	5350	5496.11	0.00	383864	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	4007	5.06	1.65	12	7.27	1082.00	3319.00	8000	20240123	-31.50	3301	20230504	66.01	8000	-31.50	20240123	3825	43.27	20240229	20850	-73.72	20230629	3825	43.27	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
147	20240403	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5490	140	2	2.62	28365872330	5160687	94.19	5230	5680	5180	6950	3750	5350	5496.53	0.00	382620	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	4014	5.07	1.65	12	7.06	1082.00	3319.00	8000	20240123	-31.38	3301	20230504	66.31	8000	-31.38	20240123	3825	43.53	20240229	20850	-73.67	20230629	3825	43.53	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
148	20240403	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	160	2	2.99	26678362080	4853376	88.58	5230	5680	5180	6950	3750	5350	5496.87	0.00	385334	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	4029	5.09	1.66	12	6.64	1082.00	3319.00	8000	20240123	-31.12	3301	20230504	66.92	8000	-31.12	20240123	3825	44.05	20240229	20850	-73.57	20230629	3825	44.05	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
149	20240403	130912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5560	210	2	3.93	25111493720	4569265	83.39	5230	5680	5180	6950	3750	5350	5495.75	0.00	378140	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	4065	5.14	1.68	12	6.25	1082.00	3319.00	8000	20240123	-30.50	3301	20230504	68.43	8000	-30.50	20240123	3825	45.36	20240229	20850	-73.33	20230629	3825	45.36	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
150	20240403	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5580	230	2	4.30	23751066500	4324343	78.92	5230	5680	5180	6950	3750	5350	5492.42	0.00	361698	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	4080	5.16	1.68	12	5.91	1082.00	3319.00	8000	20240123	-30.25	3301	20230504	69.04	8000	-30.25	20240123	3825	45.88	20240229	20850	-73.24	20230629	3825	45.88	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
151	20240403	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5530	180	2	3.36	20247336050	3693217	67.40	5230	5680	5180	6950	3750	5350	5482.31	0.00	272717	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	4043	5.11	1.67	12	5.05	1082.00	3319.00	8000	20240123	-30.88	3301	20230504	67.52	8000	-30.88	20240123	3825	44.58	20240229	20850	-73.48	20230629	3825	44.58	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
152	20240403	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5630	280	2	5.23	13468577770	2468334	45.05	5230	5680	5180	6950	3750	5350	5456.55	0.00	142964	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	4116	5.20	1.70	12	3.38	1082.00	3319.00	8000	20240123	-29.62	3301	20230504	70.55	8000	-29.62	20240123	3825	47.19	20240229	20850	-73.00	20230629	3825	47.19	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
153	20240403	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-140	5	-2.62	1589178400	303286	5.54	5230	5310	5180	6950	3750	5350	5239.81	0.00	53941	5923	5636	5403	5116	4883	5780	5260	368	1600	500	3740	10	1	73114318	3809	4.82	1.57	12	0.41	1082.00	3319.00	8000	20240123	-34.88	3301	20230504	57.83	8000	-34.88	20240123	3825	36.21	20240229	20850	-75.01	20230629	3825	36.21	20240229	7.96	N	297890	500	367 억	0	N	N	N	N
154	20240402	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5350	190	2	3.68	29677999620	5451373	307.49	5190	5690	5170	6700	3620	5160	5444.42	0.17	-156923	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	3912	4.94	1.61	12	7.46	1082.00	3319.00	8000	20240123	-33.12	3301	20230504	62.07	8000	-33.12	20240123	3825	39.87	20240229	20850	-74.34	20230629	3825	39.87	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
155	20240402	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	130	2	2.52	28947470410	5314163	299.75	5190	5690	5170	6700	3620	5160	5447.39	0.17	-163455	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	3868	4.89	1.59	12	7.27	1082.00	3319.00	8000	20240123	-33.88	3301	20230504	60.25	8000	-33.88	20240123	3825	38.30	20240229	20850	-74.63	20230629	3825	38.30	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
156	20240402	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	200	2	3.88	26733272070	4898058	276.28	5190	5690	5170	6700	3620	5160	5458.12	0.17	-211586	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	3919	4.95	1.61	12	6.70	1082.00	3319.00	8000	20240123	-33.00	3301	20230504	62.38	8000	-33.00	20240123	3825	40.13	20240229	20850	-74.29	20230629	3825	40.13	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
157	20240402	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	240	2	4.65	25062536050	4588470	258.81	5190	5690	5170	6700	3620	5160	5462.27	0.17	-173580	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	3948	4.99	1.63	12	6.28	1082.00	3319.00	8000	20240123	-32.50	3301	20230504	63.59	8000	-32.50	20240123	3825	41.18	20240229	20850	-74.10	20230629	3825	41.18	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
158	20240402	120854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5390	230	2	4.46	23974208660	4386454	247.42	5190	5690	5170	6700	3620	5160	5465.72	0.17	-143459	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	3941	4.98	1.62	12	6.00	1082.00	3319.00	8000	20240123	-32.62	3301	20230504	63.28	8000	-32.62	20240123	3825	40.92	20240229	20850	-74.15	20230629	3825	40.92	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
159	20240402	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5380	220	2	4.26	22624434270	4136929	233.34	5190	5690	5170	6700	3620	5160	5469.12	0.17	-138564	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	3934	4.97	1.62	12	5.66	1082.00	3319.00	8000	20240123	-32.75	3301	20230504	62.98	8000	-32.75	20240123	3825	40.65	20240229	20850	-74.20	20230629	3825	40.65	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
160	20240402	100859	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	200	2	3.88	20649653010	3769018	212.59	5190	5690	5170	6700	3620	5160	5479.04	0.17	-170730	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	3919	4.95	1.61	12	5.15	1082.00	3319.00	8000	20240123	-33.00	3301	20230504	62.38	8000	-33.00	20240123	3825	40.13	20240229	20850	-74.29	20230629	3825	40.13	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
161	20240402	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5680	520	2	10.08	5851643020	1061716	59.89	5190	5680	5170	6700	3620	5160	5512.50	0.17	161599	5400	5280	5220	5100	5040	5250	5070	368	1540	500	3610	10	1	73114318	4153	5.25	1.71	12	1.45	1082.00	3319.00	8000	20240123	-29.00	3301	20230504	72.07	8000	-29.00	20240123	3825	48.50	20240229	20850	-72.76	20230629	3825	48.50	20240229	8.19	N	297890	500	367 억	122368	N	N	N	N
162	20240401	160856	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5160	-140	5	-2.64	9094964790	1745730	67.37	5340	5340	5160	6890	3710	5300	5209.94	0.61	-321897	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3773	4.77	1.55	12	2.39	1082.00	3319.00	8000	20240123	-35.50	3301	20230504	56.32	8000	-35.50	20240123	3825	34.90	20240229	20850	-75.25	20230629	3825	34.90	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N
163	20240401	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	-110	5	-2.08	8451449390	1621202	62.56	5340	5340	5160	6890	3710	5300	5213.00	0.61	-299683	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3795	4.80	1.56	12	2.22	1082.00	3319.00	8000	20240123	-35.12	3301	20230504	57.23	8000	-35.12	20240123	3825	35.69	20240229	20850	-75.11	20230629	3825	35.69	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N
164	20240401	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	-110	5	-2.08	7422980950	1423300	54.93	5340	5340	5160	6890	3710	5300	5215.24	0.61	-232994	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3795	4.80	1.56	12	1.95	1082.00	3319.00	8000	20240123	-35.12	3301	20230504	57.23	8000	-35.12	20240123	3825	35.69	20240229	20850	-75.11	20230629	3825	35.69	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N
165	20240401	130849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	-60	5	-1.13	6667110870	1277973	49.32	5340	5340	5160	6890	3710	5300	5216.85	0.61	-181768	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3831	4.84	1.58	12	1.75	1082.00	3319.00	8000	20240123	-34.50	3301	20230504	58.74	8000	-34.50	20240123	3825	36.99	20240229	20850	-74.87	20230629	3825	36.99	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N
166	20240401	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	-110	5	-2.08	5515172100	1057020	40.79	5340	5340	5160	6890	3710	5300	5217.55	0.61	-122324	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3795	4.80	1.56	12	1.45	1082.00	3319.00	8000	20240123	-35.12	3301	20230504	57.23	8000	-35.12	20240123	3825	35.69	20240229	20850	-75.11	20230629	3825	35.69	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N
167	20240401	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	-100	5	-1.89	4884033060	935676	36.11	5340	5340	5160	6890	3710	5300	5219.67	0.61	-67771	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3802	4.81	1.57	12	1.28	1082.00	3319.00	8000	20240123	-35.00	3301	20230504	57.53	8000	-35.00	20240123	3825	35.95	20240229	20850	-75.06	20230629	3825	35.95	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N
168	20240401	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-80	5	-1.51	3360772890	643940	24.85	5340	5340	5160	6890	3710	5300	5218.89	0.61	5760	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3817	4.82	1.57	12	0.88	1082.00	3319.00	8000	20240123	-34.75	3301	20230504	58.13	8000	-34.75	20240123	3825	36.47	20240229	20850	-74.96	20230629	3825	36.47	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N
169	20240401	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5180	-120	5	-2.26	1143461960	217510	8.39	5340	5340	5180	6890	3710	5300	5256.77	0.61	-18203	5533	5416	5243	5126	4953	5475	5185	368	1590	500	3710	10	1	73114318	3787	4.79	1.56	12	0.30	1082.00	3319.00	8000	20240123	-35.25	3301	20230504	56.92	8000	-35.25	20240123	3825	35.42	20240229	20850	-75.16	20230629	3825	35.42	20240229	8.35	N	297890	500	367 억	447254	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History