KissMeData/317830/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	0	3	0.00	321305950	34540	68.52	9220	9380	9220	12050	6490	9270	9302.47	0.35	-3175	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	999	-121.97	1.70	12	0.32	-76.00	5447.00	19630	20230911	-52.78	8360	20231027	10.89	11880	-21.97	20240116	8590	7.92	20240422	19630	-52.78	20230911	8360	10.89	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
3	20240430	151214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	10	2	0.11	310417560	33364	66.19	9220	9380	9220	12050	6490	9270	9304.01	0.35	-2944	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	1000	-122.11	1.70	12	0.31	-76.00	5447.00	19630	20230911	-52.73	8360	20231027	11.00	11880	-21.89	20240116	8590	8.03	20240422	19630	-52.73	20230911	8360	11.00	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
4	20240430	141221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	10	2	0.11	236653590	25401	50.39	9220	9380	9220	12050	6490	9270	9316.78	0.35	8	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	1000	-122.11	1.70	12	0.24	-76.00	5447.00	19630	20230911	-52.73	8360	20231027	11.00	11880	-21.89	20240116	8590	8.03	20240422	19630	-52.73	20230911	8360	11.00	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
5	20240430	131216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	30	2	0.32	214450280	23013	45.66	9220	9380	9220	12050	6490	9270	9318.75	0.35	148	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	1002	-122.37	1.71	12	0.21	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
6	20240430	121214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	30	2	0.32	166618250	17861	35.43	9220	9380	9220	12050	6490	9270	9328.75	0.35	996	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	1002	-122.37	1.71	12	0.17	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
7	20240430	111208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	30	2	0.32	156314220	16754	33.24	9220	9380	9220	12050	6490	9270	9330.12	0.35	1129	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	1002	-122.37	1.71	12	0.16	-76.00	5447.00	19630	20230911	-52.62	8360	20231027	11.24	11880	-21.72	20240116	8590	8.27	20240422	19630	-52.62	20230911	8360	11.24	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
8	20240430	101210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	50	2	0.54	113732660	12187	24.18	9220	9380	9220	12050	6490	9270	9332.51	0.35	2275	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	1004	-122.63	1.71	12	0.11	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	8590	8.50	20240422	19630	-52.52	20230911	8360	11.48	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
9	20240430	091220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	60	2	0.65	23258710	2507	4.97	9220	9370	9220	12050	6490	9270	9277.64	0.35	-2	9710	9490	9270	9050	8830	9600	9160	11	2780	100	6480	10	1	10773818	1005	-122.76	1.71	12	0.02	-76.00	5447.00	19630	20230911	-52.47	8360	20231027	11.60	11880	-21.46	20240116	8590	8.61	20240422	19630	-52.47	20230911	8360	11.60	20231027	4.09	N	317830	100	10 억	37231	N	N	89	N	N
10	20240429	161158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	210	2	2.32	465789790	50283	180.18	9060	9490	9050	11770	6350	9060	9263.37	0.24	11911	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	999	-121.97	1.70	12	0.47	-76.00	5447.00	19630	20230911	-52.78	8360	20231027	10.89	11880	-21.97	20240116	8590	7.92	20240422	19630	-52.78	20230911	8360	10.89	20231027	4.11	N	317830	100	10 억	25826	N	N	89	N	N
11	20240429	151209	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	210	2	2.32	442674890	47789	171.24	9060	9490	9050	11770	6350	9060	9263.11	0.24	11659	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	999	-121.97	1.70	12	0.44	-76.00	5447.00	19630	20230911	-52.78	8360	20231027	10.89	11880	-21.97	20240116	8590	7.92	20240422	19630	-52.78	20230911	8360	10.89	20231027	4.11	N	317830	100	10 억	25826	N	N	0	N	N
12	20240429	141124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	210	2	2.32	380863610	41115	147.33	9060	9490	9050	11770	6350	9060	9263.37	0.24	8259	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	999	-121.97	1.70	12	0.38	-76.00	5447.00	19630	20230911	-52.78	8360	20231027	10.89	11880	-21.97	20240116	8590	7.92	20240422	19630	-52.78	20230911	8360	10.89	20231027	4.11	N	317830	100	10 억	25826	N	N	0	N	N
13	20240429	131208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	200	2	2.21	219815390	23944	85.80	9060	9260	9050	11770	6350	9060	9180.40	0.24	6479	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	998	-121.84	1.70	12	0.22	-76.00	5447.00	19630	20230911	-52.83	8360	20231027	10.77	11880	-22.05	20240116	8590	7.80	20240422	19630	-52.83	20230911	8360	10.77	20231027	4.11	N	317830	100	10 억	25826	N	N	0	N	N
14	20240429	121207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	150	2	1.66	177153920	19321	69.23	9060	9220	9050	11770	6350	9060	9168.98	0.24	3442	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	992	-121.18	1.69	12	0.18	-76.00	5447.00	19630	20230911	-53.08	8360	20231027	10.17	11880	-22.47	20240116	8590	7.22	20240422	19630	-53.08	20230911	8360	10.17	20231027	4.11	N	317830	100	10 억	25826	N	N	0	N	N
15	20240429	111142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	140	2	1.55	151504750	16534	59.25	9060	9210	9050	11770	6350	9060	9163.22	0.24	3080	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	991	-121.05	1.69	12	0.15	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8590	7.10	20240422	19630	-53.13	20230911	8360	10.05	20231027	4.11	N	317830	100	10 억	25826	N	N	0	N	N
16	20240429	101207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	120	2	1.32	81072600	8869	31.78	9060	9200	9050	11770	6350	9060	9141.12	0.24	2204	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	989	-120.79	1.69	12	0.08	-76.00	5447.00	19630	20230911	-53.23	8360	20231027	9.81	11880	-22.73	20240116	8590	6.87	20240422	19630	-53.23	20230911	8360	9.81	20231027	4.11	N	317830	100	10 억	25826	N	N	0	N	N
17	20240429	091207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	70	2	0.77	17182850	1892	6.78	9060	9130	9050	11770	6350	9060	9081.84	0.24	433	9213	9136	9083	9006	8953	9110	8980	11	2710	100	6340	10	1	10773818	984	-120.13	1.68	12	0.02	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	4.11	N	317830	100	10 억	25826	N	N	0	N	N
18	20240426	161202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	-70	5	-0.77	249388260	27439	83.72	9160	9160	9030	11860	6400	9130	9088.84	0.26	-1832	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	976	-119.21	1.66	12	0.25	-76.00	5447.00	19630	20230911	-53.85	8360	20231027	8.37	11880	-23.74	20240116	8590	5.47	20240422	19630	-53.85	20230911	8360	8.37	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
19	20240426	151203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	-70	5	-0.77	239640510	26363	80.43	9160	9160	9030	11860	6400	9130	9090.03	0.26	-1850	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	976	-119.21	1.66	12	0.24	-76.00	5447.00	19630	20230911	-53.85	8360	20231027	8.37	11880	-23.74	20240116	8590	5.47	20240422	19630	-53.85	20230911	8360	8.37	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
20	20240426	141202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-90	5	-0.99	213120720	23430	71.49	9160	9160	9040	11860	6400	9130	9096.06	0.26	-2581	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	974	-118.95	1.66	12	0.22	-76.00	5447.00	19630	20230911	-53.95	8360	20231027	8.13	11880	-23.91	20240116	8590	5.24	20240422	19630	-53.95	20230911	8360	8.13	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
21	20240426	131202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9070	-60	5	-0.66	168082190	18455	56.31	9160	9160	9060	11860	6400	9130	9107.68	0.26	-2325	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	977	-119.34	1.67	12	0.17	-76.00	5447.00	19630	20230911	-53.80	8360	20231027	8.49	11880	-23.65	20240116	8590	5.59	20240422	19630	-53.80	20230911	8360	8.49	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
22	20240426	121200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	0	3	0.00	152210720	16707	50.97	9160	9160	9060	11860	6400	9130	9110.60	0.26	-1737	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	984	-120.13	1.68	12	0.16	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
23	20240426	111154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	-30	5	-0.33	98508800	10797	32.94	9160	9160	9080	11860	6400	9130	9123.72	0.26	-2944	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	980	-119.74	1.67	12	0.10	-76.00	5447.00	19630	20230911	-53.64	8360	20231027	8.85	11880	-23.40	20240116	8590	5.94	20240422	19630	-53.64	20230911	8360	8.85	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
24	20240426	101159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	-30	5	-0.33	81918140	8972	27.37	9160	9160	9100	11860	6400	9130	9130.42	0.26	-2497	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	980	-119.74	1.67	12	0.08	-76.00	5447.00	19630	20230911	-53.64	8360	20231027	8.85	11880	-23.40	20240116	8590	5.94	20240422	19630	-53.64	20230911	8360	8.85	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
25	20240426	091204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	-10	5	-0.11	27797200	3042	9.28	9160	9160	9120	11860	6400	9130	9137.80	0.26	-762	9343	9236	9163	9056	8983	9200	9020	11	2730	100	6390	10	1	10773818	983	-120.00	1.67	12	0.03	-76.00	5447.00	19630	20230911	-53.54	8360	20231027	9.09	11880	-23.23	20240116	8590	6.17	20240422	19630	-53.54	20230911	8360	9.09	20231027	4.10	N	317830	100	10 억	27752	N	N	0	N	N
26	20240425	161154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-80	5	-0.87	299782010	32741	63.28	9210	9270	9090	11970	6450	9210	9156.17	0.32	-6391	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	984	-120.13	1.68	12	0.30	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
27	20240425	151159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	-120	5	-1.30	294943530	32211	62.26	9210	9270	9090	11970	6450	9210	9156.61	0.32	-6170	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	979	-119.61	1.67	12	0.30	-76.00	5447.00	19630	20230911	-53.69	8360	20231027	8.73	11880	-23.48	20240116	8590	5.82	20240422	19630	-53.69	20230911	8360	8.73	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
28	20240425	141156	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	-90	5	-0.98	245688320	26802	51.81	9210	9270	9110	11970	6450	9210	9166.79	0.32	-2406	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	983	-120.00	1.67	12	0.25	-76.00	5447.00	19630	20230911	-53.54	8360	20231027	9.09	11880	-23.23	20240116	8590	6.17	20240422	19630	-53.54	20230911	8360	9.09	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
29	20240425	131156	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	-100	5	-1.09	240998860	26288	50.81	9210	9270	9110	11970	6450	9210	9167.64	0.32	-2358	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	981	-119.87	1.67	12	0.24	-76.00	5447.00	19630	20230911	-53.59	8360	20231027	8.97	11880	-23.32	20240116	8590	6.05	20240422	19630	-53.59	20230911	8360	8.97	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
30	20240425	121153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	-70	5	-0.76	189284670	20625	39.87	9210	9270	9110	11970	6450	9210	9177.44	0.32	-763	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	985	-120.26	1.68	12	0.19	-76.00	5447.00	19630	20230911	-53.44	8360	20231027	9.33	11880	-23.06	20240116	8590	6.40	20240422	19630	-53.44	20230911	8360	9.33	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
31	20240425	111155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	-70	5	-0.76	176032040	19178	37.07	9210	9270	9110	11970	6450	9210	9178.85	0.32	-670	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	985	-120.26	1.68	12	0.18	-76.00	5447.00	19630	20230911	-53.44	8360	20231027	9.33	11880	-23.06	20240116	8590	6.40	20240422	19630	-53.44	20230911	8360	9.33	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
32	20240425	101154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-10	5	-0.11	99841190	10854	20.98	9210	9270	9110	11970	6450	9210	9198.56	0.32	1469	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	991	-121.05	1.69	12	0.10	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8590	7.10	20240422	19630	-53.13	20230911	8360	10.05	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
33	20240425	091159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	-70	5	-0.76	33638950	3669	7.09	9210	9210	9110	11970	6450	9210	9168.42	0.32	-1687	9310	9260	9160	9110	9010	9285	9135	11	2760	100	6440	10	1	10773818	985	-120.26	1.68	12	0.03	-76.00	5447.00	19630	20230911	-53.44	8360	20231027	9.33	11880	-23.06	20240116	8590	6.40	20240422	19630	-53.44	20230911	8360	9.33	20231027	4.10	N	317830	100	10 억	34141	N	N	0	N	N
34	20240424	161136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	220	2	2.45	472778470	51595	155.84	9060	9210	9060	11680	6300	8990	9163.22	0.18	14990	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	992	-121.18	1.69	12	0.48	-76.00	5447.00	19630	20230911	-53.08	8360	20231027	10.17	11880	-22.47	20240116	8590	7.22	20240422	19630	-53.08	20230911	8360	10.17	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
35	20240424	151152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	170	2	1.89	447537740	48850	147.55	9060	9210	9060	11680	6300	8990	9161.47	0.18	14621	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	987	-120.53	1.68	12	0.45	-76.00	5447.00	19630	20230911	-53.34	8360	20231027	9.57	11880	-22.90	20240116	8590	6.64	20240422	19630	-53.34	20230911	8360	9.57	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
36	20240424	141154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	190	2	2.11	396917850	43339	130.90	9060	9210	9060	11680	6300	8990	9158.45	0.18	14205	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	989	-120.79	1.69	12	0.40	-76.00	5447.00	19630	20230911	-53.23	8360	20231027	9.81	11880	-22.73	20240116	8590	6.87	20240422	19630	-53.23	20230911	8360	9.81	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
37	20240424	131157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	200	2	2.22	354449110	38718	116.94	9060	9210	9060	11680	6300	8990	9154.63	0.18	11206	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	990	-120.92	1.69	12	0.36	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	8590	6.98	20240422	19630	-53.18	20230911	8360	9.93	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
38	20240424	121151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	140	2	1.56	329330880	35983	108.68	9060	9210	9060	11680	6300	8990	9152.40	0.18	11125	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	984	-120.13	1.68	12	0.33	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
39	20240424	111149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	140	2	1.56	268985630	29392	88.78	9060	9210	9060	11680	6300	8990	9151.66	0.18	9995	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	984	-120.13	1.68	12	0.27	-76.00	5447.00	19630	20230911	-53.49	8360	20231027	9.21	11880	-23.15	20240116	8590	6.29	20240422	19630	-53.49	20230911	8360	9.21	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
40	20240424	101147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	180	2	2.00	212386360	23200	70.07	9060	9210	9060	11680	6300	8990	9154.58	0.18	10242	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	988	-120.66	1.68	12	0.22	-76.00	5447.00	19630	20230911	-53.29	8360	20231027	9.69	11880	-22.81	20240116	8590	6.75	20240422	19630	-53.29	20230911	8360	9.69	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
41	20240424	091151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	90	2	1.00	34950880	3843	11.61	9060	9130	9060	11680	6300	8990	9094.69	0.18	2560	9230	9110	9030	8910	8830	9070	8870	11	2690	100	6290	10	1	10773818	978	-119.47	1.67	12	0.04	-76.00	5447.00	19630	20230911	-53.74	8360	20231027	8.61	11880	-23.57	20240116	8590	5.70	20240422	19630	-53.74	20230911	8360	8.61	20231027	4.12	N	317830	100	10 억	19153	N	N	0	N	N
42	20240423	161119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-20	5	-0.22	289589600	32013	78.57	9010	9150	8950	11710	6310	9010	9046.00	0.25	-7436	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	969	-118.29	1.65	12	0.30	-76.00	5447.00	19630	20230911	-54.20	8360	20231027	7.54	11880	-24.33	20240116	8590	4.66	20240422	19630	-54.20	20230911	8360	7.54	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
43	20240423	151146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-10	5	-0.11	274629370	30349	74.48	9010	9150	8950	11710	6310	9010	9049.04	0.25	-6840	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	970	-118.42	1.65	12	0.28	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
44	20240423	141145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	20	2	0.22	222249760	24519	60.18	9010	9150	8950	11710	6310	9010	9064.39	0.25	-5109	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	973	-118.82	1.66	12	0.23	-76.00	5447.00	19630	20230911	-54.00	8360	20231027	8.01	11880	-23.99	20240116	8590	5.12	20240422	19630	-54.00	20230911	8360	8.01	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
45	20240423	131143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	30	2	0.33	206884320	22814	55.99	9010	9150	8950	11710	6310	9010	9068.31	0.25	-5153	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	974	-118.95	1.66	12	0.21	-76.00	5447.00	19630	20230911	-53.95	8360	20231027	8.13	11880	-23.91	20240116	8590	5.24	20240422	19630	-53.95	20230911	8360	8.13	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
46	20240423	121142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-50	5	-0.55	199437150	21989	53.97	9010	9150	8950	11710	6310	9010	9069.86	0.25	-5153	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	965	-117.89	1.64	12	0.20	-76.00	5447.00	19630	20230911	-54.36	8360	20231027	7.18	11880	-24.58	20240116	8590	4.31	20240422	19630	-54.36	20230911	8360	7.18	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
47	20240423	111144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-10	5	-0.11	177135310	19512	47.89	9010	9150	9000	11710	6310	9010	9078.28	0.25	-4838	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	970	-118.42	1.65	12	0.18	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8590	4.77	20240422	19630	-54.15	20230911	8360	7.66	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
48	20240423	101141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	100	2	1.11	90468360	9945	24.41	9010	9150	9010	11710	6310	9010	9096.87	0.25	1965	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	981	-119.87	1.67	12	0.09	-76.00	5447.00	19630	20230911	-53.59	8360	20231027	8.97	11880	-23.32	20240116	8590	6.05	20240422	19630	-53.59	20230911	8360	8.97	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
49	20240423	091144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	110	2	1.22	33906020	3737	9.17	9010	9120	9010	11710	6310	9010	9073.06	0.25	1388	9290	9150	8870	8730	8450	9220	8800	11	2700	100	6300	10	1	10773818	983	-120.00	1.67	12	0.03	-76.00	5447.00	19630	20230911	-53.54	8360	20231027	9.09	11880	-23.23	20240116	8590	6.17	20240422	19630	-53.54	20230911	8360	9.09	20231027	4.12	N	317830	100	10 억	26795	N	N	42	N	N
50	20240422	161139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	180	2	2.04	356947120	40117	46.28	8810	9010	8590	11470	6190	8830	8897.66	0.17	9191	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	971	-118.55	1.65	12	0.37	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	8590	4.89	20240422	19630	-54.10	20230911	8360	7.78	20231027	4.16	N	317830	100	10 억	17849	N	N	42	N	N
51	20240422	151136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	160	2	1.81	342770680	38543	44.47	8810	9010	8590	11470	6190	8830	8893.21	0.17	9133	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	969	-118.29	1.65	12	0.36	-76.00	5447.00	19630	20230911	-54.20	8360	20231027	7.54	11880	-24.33	20240116	8590	4.66	20240422	19630	-54.20	20230911	8360	7.54	20231027	4.16	N	317830	100	10 억	17849	N	N	103	N	N
52	20240422	141138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	130	2	1.47	276269100	31114	35.90	8810	8990	8590	11470	6190	8830	8879.26	0.17	5299	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	965	-117.89	1.64	12	0.29	-76.00	5447.00	19630	20230911	-54.36	8360	20231027	7.18	11880	-24.58	20240116	8590	4.31	20240422	19630	-54.36	20230911	8360	7.18	20231027	4.16	N	317830	100	10 억	17849	N	N	103	N	N
53	20240422	131135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	100	2	1.13	261666130	29481	34.01	8810	8990	8590	11470	6190	8830	8875.76	0.17	4230	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	962	-117.50	1.64	12	0.27	-76.00	5447.00	19630	20230911	-54.51	8360	20231027	6.82	11880	-24.83	20240116	8590	3.96	20240422	19630	-54.51	20230911	8360	6.82	20231027	4.16	N	317830	100	10 억	17849	N	N	103	N	N
54	20240422	121134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	110	2	1.25	253263100	28540	32.93	8810	8990	8590	11470	6190	8830	8873.97	0.17	4209	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	963	-117.63	1.64	12	0.26	-76.00	5447.00	19630	20230911	-54.46	8360	20231027	6.94	11880	-24.75	20240116	8590	4.07	20240422	19630	-54.46	20230911	8360	6.94	20231027	4.16	N	317830	100	10 억	17849	N	N	103	N	N
55	20240422	111136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	120	2	1.36	245884120	27714	31.97	8810	8990	8590	11470	6190	8830	8872.20	0.17	4221	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	964	-117.76	1.64	12	0.26	-76.00	5447.00	19630	20230911	-54.41	8360	20231027	7.06	11880	-24.66	20240116	8590	4.19	20240422	19630	-54.41	20230911	8360	7.06	20231027	4.16	N	317830	100	10 억	17849	N	N	103	N	N
56	20240422	101136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	70	2	0.79	194702330	21991	25.37	8810	8990	8590	11470	6190	8830	8853.73	0.17	1896	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	959	-117.11	1.63	12	0.20	-76.00	5447.00	19630	20230911	-54.66	8360	20231027	6.46	11880	-25.08	20240116	8590	3.61	20240422	19630	-54.66	20230911	8360	6.46	20231027	4.16	N	317830	100	10 억	17849	N	N	103	N	N
57	20240422	091137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	100	2	1.13	43170520	4865	5.61	8810	8950	8810	11470	6190	8830	8873.72	0.17	848	9390	9110	8930	8650	8470	9020	8560	11	2640	100	6180	10	1	10773818	962	-117.50	1.64	12	0.05	-76.00	5447.00	19630	20230911	-54.51	8360	20231027	6.82	11880	-24.83	20240116	8750	2.06	20240419	19630	-54.51	20230911	8360	6.82	20231027	4.16	N	317830	100	10 억	17849	N	N	103	N	N
58	20240419	161043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8830	-370	5	-4.02	762242320	85723	263.16	9200	9210	8750	11960	6440	9200	8892.11	0.35	-14652	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	951	-116.18	1.62	12	0.80	-76.00	5447.00	19630	20230911	-55.02	8360	20231027	5.62	11880	-25.67	20240116	8750	0.91	20240419	19630	-55.02	20230911	8360	5.62	20231027	4.23	N	317830	100	10 억	37938	N	N	103	N	N
59	20240419	151051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	-390	5	-4.24	699962390	78662	241.49	9200	9210	8750	11960	6440	9200	8898.35	0.35	-13402	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	949	-115.92	1.62	12	0.73	-76.00	5447.00	19630	20230911	-55.12	8360	20231027	5.38	11880	-25.84	20240116	8750	0.69	20240419	19630	-55.12	20230911	8360	5.38	20231027	4.23	N	317830	100	10 억	37938	N	N	0	N	N
60	20240419	141042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-350	5	-3.80	591169400	66289	203.50	9200	9210	8750	11960	6440	9200	8918.06	0.35	-12925	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	953	-116.45	1.62	12	0.62	-76.00	5447.00	19630	20230911	-54.92	8360	20231027	5.86	11880	-25.51	20240116	8750	1.14	20240419	19630	-54.92	20230911	8360	5.86	20231027	4.23	N	317830	100	10 억	37938	N	N	0	N	N
61	20240419	131042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8830	-370	5	-4.02	510527050	57164	175.49	9200	9210	8750	11960	6440	9200	8930.92	0.35	-14320	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	951	-116.18	1.62	12	0.53	-76.00	5447.00	19630	20230911	-55.02	8360	20231027	5.62	11880	-25.67	20240116	8750	0.91	20240419	19630	-55.02	20230911	8360	5.62	20231027	4.23	N	317830	100	10 억	37938	N	N	0	N	N
62	20240419	121039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8800	-400	5	-4.35	465962420	52129	160.03	9200	9210	8750	11960	6440	9200	8938.64	0.35	-14089	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	948	-115.79	1.62	12	0.48	-76.00	5447.00	19630	20230911	-55.17	8360	20231027	5.26	11880	-25.93	20240116	8750	0.57	20240419	19630	-55.17	20230911	8360	5.26	20231027	4.23	N	317830	100	10 억	37938	N	N	0	N	N
63	20240419	111053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-350	5	-3.80	351539450	39119	120.09	9200	9210	8820	11960	6440	9200	8986.41	0.35	-12300	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	953	-116.45	1.62	12	0.36	-76.00	5447.00	19630	20230911	-54.92	8360	20231027	5.86	11880	-25.51	20240116	8820	0.34	20240419	19630	-54.92	20230911	8360	5.86	20231027	4.23	N	317830	100	10 억	37938	N	N	0	N	N
64	20240419	101047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	-190	5	-2.07	173593420	19165	58.84	9200	9210	9000	11960	6440	9200	9057.84	0.35	-6104	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	971	-118.55	1.65	12	0.18	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	8850	1.81	20240416	19630	-54.10	20230911	8360	7.78	20231027	4.23	N	317830	100	10 억	37938	N	N	0	N	N
65	20240419	091038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-120	5	-1.30	43923290	4806	14.75	9200	9210	9030	11960	6440	9200	9139.26	0.35	-1690	9466	9332	9116	8982	8766	9400	9050	11	2760	100	6440	10	1	10773818	978	-119.47	1.67	12	0.04	-76.00	5447.00	19630	20230911	-53.74	8360	20231027	8.61	11880	-23.57	20240116	8850	2.60	20240416	19630	-53.74	20230911	8360	8.61	20231027	4.23	N	317830	100	10 억	37938	N	N	0	N	N
66	20240418	161040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	190	2	2.11	294418090	32237	69.53	8920	9250	8900	11710	6310	9010	9132.85	0.28	7948	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	991	-121.05	1.69	12	0.30	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8850	3.95	20240416	19630	-53.13	20230911	8360	10.05	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
67	20240418	151038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	190	2	2.11	267367190	29297	63.19	8920	9250	8900	11710	6310	9010	9126.09	0.28	7373	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	991	-121.05	1.69	12	0.27	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8850	3.95	20240416	19630	-53.13	20230911	8360	10.05	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
68	20240418	141046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	190	2	2.11	221842640	24346	52.51	8920	9250	8900	11710	6310	9010	9112.08	0.28	5983	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	991	-121.05	1.69	12	0.23	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8850	3.95	20240416	19630	-53.13	20230911	8360	10.05	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
69	20240418	131035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	190	2	2.11	186166410	20460	44.13	8920	9250	8900	11710	6310	9010	9099.04	0.28	5904	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	991	-121.05	1.69	12	0.19	-76.00	5447.00	19630	20230911	-53.13	8360	20231027	10.05	11880	-22.56	20240116	8850	3.95	20240416	19630	-53.13	20230911	8360	10.05	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
70	20240418	121036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	160	2	1.78	162994160	17939	38.69	8920	9250	8900	11710	6310	9010	9086.02	0.28	5343	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	988	-120.66	1.68	12	0.17	-76.00	5447.00	19630	20230911	-53.29	8360	20231027	9.69	11880	-22.81	20240116	8850	3.62	20240416	19630	-53.29	20230911	8360	9.69	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
71	20240418	111043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	230	2	2.55	138192620	15238	32.87	8920	9250	8900	11710	6310	9010	9068.95	0.28	4904	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	996	-121.58	1.70	12	0.14	-76.00	5447.00	19630	20230911	-52.93	8360	20231027	10.53	11880	-22.22	20240116	8850	4.41	20240416	19630	-52.93	20230911	8360	10.53	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
72	20240418	101039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	110	2	1.22	111684450	12347	26.63	8920	9180	8900	11710	6310	9010	9045.47	0.28	4650	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	983	-120.00	1.67	12	0.11	-76.00	5447.00	19630	20230911	-53.54	8360	20231027	9.09	11880	-23.23	20240116	8850	3.05	20240416	19630	-53.54	20230911	8360	9.09	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
73	20240418	091036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	100	2	1.11	65272430	7272	15.69	8920	9110	8900	11710	6310	9010	8975.86	0.28	3827	9470	9240	9070	8840	8670	9355	8955	11	2700	100	6300	10	1	10773818	981	-119.87	1.67	12	0.07	-76.00	5447.00	19630	20230911	-53.59	8360	20231027	8.97	11880	-23.32	20240116	8850	2.94	20240416	19630	-53.59	20230911	8360	8.97	20231027	4.30	N	317830	100	10 억	29758	N	N	1	N	N
74	20240417	161028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	70	2	0.78	418468260	45903	49.40	8900	9300	8900	11620	6260	8940	9117.18	0.21	7562	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	971	-118.55	1.65	12	0.43	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	8850	1.81	20240416	19630	-54.10	20230911	8360	7.78	20231027	4.36	N	317830	100	10 억	22181	N	N	1	N	N
75	20240417	151044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	80	2	0.89	378477720	41466	44.62	8900	9300	8900	11620	6260	8940	9127.42	0.21	6561	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	972	-118.68	1.66	12	0.38	-76.00	5447.00	19630	20230911	-54.05	8360	20231027	7.89	11880	-24.07	20240116	8850	1.92	20240416	19630	-54.05	20230911	8360	7.89	20231027	4.36	N	317830	100	10 억	22181	N	N	0	N	N
76	20240417	141040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	180	2	2.01	324928390	35548	38.25	8900	9300	8900	11620	6260	8940	9140.55	0.21	5051	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	983	-120.00	1.67	12	0.33	-76.00	5447.00	19630	20230911	-53.54	8360	20231027	9.09	11880	-23.23	20240116	8850	3.05	20240416	19630	-53.54	20230911	8360	9.09	20231027	4.36	N	317830	100	10 억	22181	N	N	0	N	N
77	20240417	131041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	180	2	2.01	284462300	31115	33.48	8900	9300	8900	11620	6260	8940	9142.29	0.21	2802	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	983	-120.00	1.67	12	0.29	-76.00	5447.00	19630	20230911	-53.54	8360	20231027	9.09	11880	-23.23	20240116	8850	3.05	20240416	19630	-53.54	20230911	8360	9.09	20231027	4.36	N	317830	100	10 억	22181	N	N	0	N	N
78	20240417	121043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	210	2	2.35	268107180	29325	31.56	8900	9300	8900	11620	6260	8940	9142.61	0.21	2802	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	986	-120.39	1.68	12	0.27	-76.00	5447.00	19630	20230911	-53.39	8360	20231027	9.45	11880	-22.98	20240116	8850	3.39	20240416	19630	-53.39	20230911	8360	9.45	20231027	4.36	N	317830	100	10 억	22181	N	N	0	N	N
79	20240417	111046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	230	2	2.57	251691740	27532	29.63	8900	9300	8900	11620	6260	8940	9141.79	0.21	2385	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	988	-120.66	1.68	12	0.26	-76.00	5447.00	19630	20230911	-53.29	8360	20231027	9.69	11880	-22.81	20240116	8850	3.62	20240416	19630	-53.29	20230911	8360	9.69	20231027	4.36	N	317830	100	10 억	22181	N	N	0	N	N
80	20240417	101036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	210	2	2.35	212220420	23205	24.97	8900	9300	8900	11620	6260	8940	9145.46	0.21	2053	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	986	-120.39	1.68	12	0.22	-76.00	5447.00	19630	20230911	-53.39	8360	20231027	9.45	11880	-22.98	20240116	8850	3.39	20240416	19630	-53.39	20230911	8360	9.45	20231027	4.36	N	317830	100	10 억	22181	N	N	0	N	N
81	20240417	091032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	30	2	0.34	40770350	4556	4.90	8900	9050	8900	11620	6260	8940	8948.72	0.21	1195	9480	9210	9030	8760	8580	9120	8670	11	2680	100	6250	10	1	10773818	966	-118.03	1.65	12	0.04	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8850	1.36	20240416	19630	-54.30	20230911	8360	7.30	20231027	4.36	N	317830	100	10 억	22181	N	N	0	N	N
82	20240416	161038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-500	5	-5.30	834372050	92138	168.79	9210	9300	8850	12270	6610	9440	9055.82	0.34	-966	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	963	-117.63	1.64	12	0.86	-76.00	5447.00	19630	20230911	-54.46	8360	20231027	6.94	11880	-24.75	20240116	8850	1.02	20240416	19630	-54.46	20230911	8360	6.94	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
83	20240416	151037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-510	5	-5.40	784589390	86540	158.53	9210	9300	8870	12270	6610	9440	9066.21	0.34	-1726	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	962	-117.50	1.64	12	0.80	-76.00	5447.00	19630	20230911	-54.51	8360	20231027	6.82	11880	-24.83	20240116	8870	0.68	20240416	19630	-54.51	20230911	8360	6.82	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
84	20240416	141038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-470	5	-4.98	656968440	72224	132.31	9210	9300	8950	12270	6610	9440	9096.26	0.34	-2305	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	966	-118.03	1.65	12	0.67	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8950	0.22	20240416	19630	-54.30	20230911	8360	7.30	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
85	20240416	131034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-470	5	-4.98	583315210	64020	117.28	9210	9300	8960	12270	6610	9440	9111.45	0.34	-2946	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	966	-118.03	1.65	12	0.59	-76.00	5447.00	19630	20230911	-54.30	8360	20231027	7.30	11880	-24.49	20240116	8960	0.11	20240416	19630	-54.30	20230911	8360	7.30	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
86	20240416	121038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-440	5	-4.66	539069650	59090	108.25	9210	9300	8970	12270	6610	9440	9122.86	0.34	-2902	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	970	-118.42	1.65	12	0.55	-76.00	5447.00	19630	20230911	-54.15	8360	20231027	7.66	11880	-24.24	20240116	8970	0.33	20240416	19630	-54.15	20230911	8360	7.66	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
87	20240416	111033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	-430	5	-4.56	435177510	47539	87.09	9210	9300	9010	12270	6610	9440	9154.12	0.34	-2364	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	971	-118.55	1.65	12	0.44	-76.00	5447.00	19630	20230911	-54.10	8360	20231027	7.78	11880	-24.16	20240116	9010	0.00	20240416	19630	-54.10	20230911	8360	7.78	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
88	20240416	101025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-250	5	-2.65	210068680	22811	41.79	9210	9300	9190	12270	6610	9440	9209.10	0.34	-1973	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	990	-120.92	1.69	12	0.21	-76.00	5447.00	19630	20230911	-53.18	8360	20231027	9.93	11880	-22.64	20240116	9190	0.00	20240416	19630	-53.18	20230911	8360	9.93	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
89	20240416	091025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9220	-220	5	-2.33	48094270	5211	9.55	9210	9300	9210	12270	6610	9440	9229.37	0.34	-638	9686	9562	9496	9372	9306	9530	9340	11	2830	100	6600	10	1	10773818	993	-121.32	1.69	12	0.05	-76.00	5447.00	19630	20230911	-53.03	8360	20231027	10.29	11880	-22.39	20240116	9200	0.22	20240411	19630	-53.03	20230911	8360	10.29	20231027	4.45	N	317830	100	10 억	36675	N	N	0	N	N
90	20240415	161023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-250	5	-2.58	507742130	53476	84.92	9600	9620	9430	12590	6790	9690	9494.47	0.38	-4502	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1017	-124.21	1.73	12	0.50	-76.00	5447.00	19630	20230911	-51.91	8360	20231027	12.92	11880	-20.54	20240116	9200	2.61	20240411	19630	-51.91	20230911	8360	12.92	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
91	20240415	151028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-220	5	-2.27	496376690	52272	83.01	9600	9620	9430	12590	6790	9690	9495.65	0.38	-4243	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1020	-124.61	1.74	12	0.49	-76.00	5447.00	19630	20230911	-51.76	8360	20231027	13.28	11880	-20.29	20240116	9200	2.93	20240411	19630	-51.76	20230911	8360	13.28	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
92	20240415	141021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-260	5	-2.68	439163620	46215	73.39	9600	9620	9430	12590	6790	9690	9502.20	0.38	-5428	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1016	-124.08	1.73	12	0.43	-76.00	5447.00	19630	20230911	-51.96	8360	20231027	12.80	11880	-20.62	20240116	9200	2.50	20240411	19630	-51.96	20230911	8360	12.80	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
93	20240415	131009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-210	5	-2.17	396037370	41662	66.16	9600	9620	9430	12590	6790	9690	9505.50	0.38	-4875	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1021	-124.74	1.74	12	0.39	-76.00	5447.00	19630	20230911	-51.71	8360	20231027	13.40	11880	-20.20	20240116	9200	3.04	20240411	19630	-51.71	20230911	8360	13.40	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
94	20240415	121026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-250	5	-2.58	390919640	41121	65.30	9600	9620	9430	12590	6790	9690	9506.10	0.38	-4875	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1017	-124.21	1.73	12	0.38	-76.00	5447.00	19630	20230911	-51.91	8360	20231027	12.92	11880	-20.54	20240116	9200	2.61	20240411	19630	-51.91	20230911	8360	12.92	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
95	20240415	111024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-210	5	-2.17	375516830	39490	62.71	9600	9620	9430	12590	6790	9690	9508.69	0.38	-4870	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1021	-124.74	1.74	12	0.37	-76.00	5447.00	19630	20230911	-51.71	8360	20231027	13.40	11880	-20.20	20240116	9200	3.04	20240411	19630	-51.71	20230911	8360	13.40	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
96	20240415	101018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-220	5	-2.27	263230420	27610	43.84	9600	9620	9450	12590	6790	9690	9533.29	0.38	-5154	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1020	-124.61	1.74	12	0.26	-76.00	5447.00	19630	20230911	-51.76	8360	20231027	13.28	11880	-20.29	20240116	9200	2.93	20240411	19630	-51.76	20230911	8360	13.28	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
97	20240415	091027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	-160	5	-1.65	125122650	13059	20.74	9600	9620	9520	12590	6790	9690	9580.46	0.38	-3253	9910	9800	9620	9510	9330	9855	9565	11	2900	100	6780	10	1	10773818	1027	-125.39	1.75	12	0.12	-76.00	5447.00	19630	20230911	-51.45	8360	20231027	14.00	11880	-19.78	20240116	9200	3.59	20240411	19630	-51.45	20230911	8360	14.00	20231027	4.49	N	317830	100	10 억	40970	N	N	0	N	N
98	20240412	161017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	210	2	2.22	588877980	61680	140.04	9520	9730	9440	12320	6640	9480	9547.23	0.43	-6074	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1044	-127.50	1.78	12	0.57	-76.00	5447.00	19630	20230911	-50.64	8360	20231027	15.91	11880	-18.43	20240116	9200	5.33	20240411	19630	-50.64	20230911	8360	15.91	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
99	20240412	151021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	210	2	2.22	525792140	55156	125.23	9520	9730	9440	12320	6640	9480	9532.83	0.43	-4847	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1044	-127.50	1.78	12	0.51	-76.00	5447.00	19630	20230911	-50.64	8360	20231027	15.91	11880	-18.43	20240116	9200	5.33	20240411	19630	-50.64	20230911	8360	15.91	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
100	20240412	141017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	20	2	0.21	426589650	44824	101.77	9520	9600	9440	12320	6640	9480	9517.00	0.43	-3345	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1024	-125.00	1.74	12	0.42	-76.00	5447.00	19630	20230911	-51.60	8360	20231027	13.64	11880	-20.03	20240116	9200	3.26	20240411	19630	-51.60	20230911	8360	13.64	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
101	20240412	131006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-10	5	-0.11	382927950	40226	91.33	9520	9600	9440	12320	6640	9480	9519.42	0.43	-3353	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1020	-124.61	1.74	12	0.37	-76.00	5447.00	19630	20230911	-51.76	8360	20231027	13.28	11880	-20.29	20240116	9200	2.93	20240411	19630	-51.76	20230911	8360	13.28	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
102	20240412	121012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	50	2	0.53	310259170	32580	73.97	9520	9600	9440	12320	6640	9480	9523.01	0.43	-2820	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1027	-125.39	1.75	12	0.30	-76.00	5447.00	19630	20230911	-51.45	8360	20231027	14.00	11880	-19.78	20240116	9200	3.59	20240411	19630	-51.45	20230911	8360	14.00	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
103	20240412	111012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	70	2	0.74	281839830	29604	67.21	9520	9600	9440	12320	6640	9480	9520.34	0.43	-2069	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1029	-125.66	1.75	12	0.27	-76.00	5447.00	19630	20230911	-51.35	8360	20231027	14.23	11880	-19.61	20240116	9200	3.80	20240411	19630	-51.35	20230911	8360	14.23	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
104	20240412	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	70	2	0.74	187097080	19658	44.63	9520	9600	9440	12320	6640	9480	9517.62	0.43	-3858	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1029	-125.66	1.75	12	0.18	-76.00	5447.00	19630	20230911	-51.35	8360	20231027	14.23	11880	-19.61	20240116	9200	3.80	20240411	19630	-51.35	20230911	8360	14.23	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
105	20240412	091014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-40	5	-0.42	45969460	4859	11.03	9520	9520	9440	12320	6640	9480	9460.64	0.43	-4400	9680	9580	9390	9290	9100	9630	9340	11	2840	100	6630	10	1	10773818	1017	-124.21	1.73	12	0.05	-76.00	5447.00	19630	20230911	-51.91	8360	20231027	12.92	11880	-20.54	20240116	9200	2.61	20240411	19630	-51.91	20230911	8360	12.92	20231027	4.43	N	317830	100	10 억	46647	N	N	0	N	N
106	20240411	161010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	20	2	0.21	385588870	41322	39.48	9310	9490	9200	12290	6630	9460	9331.31	0.44	-1053	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	1021	-124.74	1.74	12	0.38	-76.00	5447.00	19630	20230911	-51.71	8360	20231027	13.40	11880	-20.20	20240116	9200	3.04	20240411	19630	-51.71	20230911	8360	13.40	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
107	20240411	151013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	10	2	0.11	360981640	38720	37.00	9310	9490	9200	12290	6630	9460	9322.87	0.44	-632	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	1020	-124.61	1.74	12	0.36	-76.00	5447.00	19630	20230911	-51.76	8360	20231027	13.28	11880	-20.29	20240116	9200	2.93	20240411	19630	-51.76	20230911	8360	13.28	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
108	20240411	141012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	10	2	0.11	314540640	33808	32.30	9310	9470	9200	12290	6630	9460	9303.73	0.44	1785	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	1020	-124.61	1.74	12	0.31	-76.00	5447.00	19630	20230911	-51.76	8360	20231027	13.28	11880	-20.29	20240116	9200	2.93	20240411	19630	-51.76	20230911	8360	13.28	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
109	20240411	130958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	-130	5	-1.37	262046160	28201	26.94	9310	9400	9200	12290	6630	9460	9292.09	0.44	-696	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	1005	-122.76	1.71	12	0.26	-76.00	5447.00	19630	20230911	-52.47	8360	20231027	11.60	11880	-21.46	20240116	9200	1.41	20240411	19630	-52.47	20230911	8360	11.60	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
110	20240411	121013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	-110	5	-1.16	225331520	24248	23.17	9310	9400	9200	12290	6630	9460	9292.79	0.44	-667	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	1007	-123.03	1.72	12	0.23	-76.00	5447.00	19630	20230911	-52.37	8360	20231027	11.84	11880	-21.30	20240116	9200	1.63	20240411	19630	-52.37	20230911	8360	11.84	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
111	20240411	111003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-140	5	-1.48	208151720	22408	21.41	9310	9400	9200	12290	6630	9460	9289.17	0.44	-594	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	1004	-122.63	1.71	12	0.21	-76.00	5447.00	19630	20230911	-52.52	8360	20231027	11.48	11880	-21.55	20240116	9200	1.30	20240411	19630	-52.52	20230911	8360	11.48	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
112	20240411	101009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-120	5	-1.27	158745660	17124	16.36	9310	9360	9200	12290	6630	9460	9270.36	0.44	-503	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	1006	-122.89	1.71	12	0.16	-76.00	5447.00	19630	20230911	-52.42	8360	20231027	11.72	11880	-21.38	20240116	9200	1.52	20240411	19630	-52.42	20230911	8360	11.72	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
113	20240411	091009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	-230	5	-2.43	43926020	4733	4.52	9310	9360	9230	12290	6630	9460	9280.80	0.44	-2216	9873	9666	9523	9316	9173	9595	9245	11	2830	100	6620	10	1	10773818	994	-121.45	1.69	12	0.04	-76.00	5447.00	19630	20230911	-52.98	8360	20231027	10.41	11880	-22.31	20240116	9230	0.00	20240411	19630	-52.98	20230911	8360	10.41	20231027	4.44	N	317830	100	10 억	47160	N	N	0	N	N
114	20240409	160951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	-140	5	-1.46	989388280	104039	110.77	9590	9730	9380	12480	6720	9600	9509.79	0.42	2898	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1019	-124.47	1.74	12	0.97	-76.00	5447.00	19630	20230911	-51.81	8360	20231027	13.16	11880	-20.37	20240116	9380	0.85	20240409	19630	-51.81	20230911	8360	13.16	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
115	20240409	150957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-190	5	-1.98	890666950	93544	99.60	9590	9730	9410	12480	6720	9600	9521.37	0.42	3280	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1014	-123.82	1.73	12	0.87	-76.00	5447.00	19630	20230911	-52.06	8360	20231027	12.56	11880	-20.79	20240116	9410	0.00	20240409	19630	-52.06	20230911	8360	12.56	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
116	20240409	141002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-100	5	-1.04	808657820	84858	90.35	9590	9730	9410	12480	6720	9600	9529.54	0.42	5274	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1024	-125.00	1.74	12	0.79	-76.00	5447.00	19630	20230911	-51.60	8360	20231027	13.64	11880	-20.03	20240116	9410	0.96	20240409	19630	-51.60	20230911	8360	13.64	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
117	20240409	130954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-130	5	-1.35	776052500	81423	86.69	9590	9730	9410	12480	6720	9600	9531.12	0.42	5316	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1020	-124.61	1.74	12	0.76	-76.00	5447.00	19630	20230911	-51.76	8360	20231027	13.28	11880	-20.29	20240116	9410	0.64	20240409	19630	-51.76	20230911	8360	13.28	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
118	20240409	120959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-170	5	-1.77	672185180	70410	74.97	9590	9730	9410	12480	6720	9600	9546.73	0.42	6082	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1016	-124.08	1.73	12	0.65	-76.00	5447.00	19630	20230911	-51.96	8360	20231027	12.80	11880	-20.62	20240116	9410	0.21	20240409	19630	-51.96	20230911	8360	12.80	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
119	20240409	110957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	-140	5	-1.46	586722720	61357	65.33	9590	9730	9450	12480	6720	9600	9562.44	0.42	8477	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1019	-124.47	1.74	12	0.57	-76.00	5447.00	19630	20230911	-51.81	8360	20231027	13.16	11880	-20.37	20240116	9450	0.11	20240409	19630	-51.81	20230911	8360	13.16	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
120	20240409	100950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	-40	5	-0.42	443199440	46233	49.22	9590	9730	9480	12480	6720	9600	9586.21	0.42	10611	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1030	-125.79	1.76	12	0.43	-76.00	5447.00	19630	20230911	-51.30	8360	20231027	14.35	11880	-19.53	20240116	9480	0.84	20240409	19630	-51.30	20230911	8360	14.35	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
121	20240409	091009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	100	2	1.04	60582080	6286	6.69	9590	9720	9590	12480	6720	9600	9637.62	0.42	506	10180	9890	9720	9430	9260	9805	9345	11	2880	100	6720	10	1	10773818	1045	-127.63	1.78	12	0.06	-76.00	5447.00	19630	20230911	-50.59	8360	20231027	16.03	11880	-18.35	20240116	9550	1.57	20240408	19630	-50.59	20230911	8360	16.03	20231027	4.48	N	317830	100	10 억	44743	N	N	0	N	N
122	20240408	160950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-280	5	-2.83	907355230	93358	99.74	9980	10010	9550	12840	6920	9880	9719.13	0.33	6778	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1034	-126.32	1.76	12	0.87	-76.00	5447.00	19630	20230911	-51.10	8360	20231027	14.83	11880	-19.19	20240116	9550	0.52	20240408	19630	-51.10	20230911	8360	14.83	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
123	20240408	150958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-280	5	-2.83	820649830	84322	90.09	9980	10010	9550	12840	6920	9880	9732.33	0.33	4879	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1034	-126.32	1.76	12	0.78	-76.00	5447.00	19630	20230911	-51.10	8360	20231027	14.83	11880	-19.19	20240116	9550	0.52	20240408	19630	-51.10	20230911	8360	14.83	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
124	20240408	140956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	-80	5	-0.81	472310580	48155	51.45	9980	10010	9750	12840	6920	9880	9808.13	0.33	-2197	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1056	-128.95	1.80	12	0.45	-76.00	5447.00	19630	20230911	-50.08	8360	20231027	17.22	11880	-17.51	20240116	9720	0.82	20240102	19630	-50.08	20230911	8360	17.22	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
125	20240408	130950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	-120	5	-1.21	411625650	41944	44.81	9980	10010	9750	12840	6920	9880	9813.70	0.33	-2030	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1052	-128.42	1.79	12	0.39	-76.00	5447.00	19630	20230911	-50.28	8360	20231027	16.75	11880	-17.85	20240116	9720	0.41	20240102	19630	-50.28	20230911	8360	16.75	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
126	20240408	120958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	-120	5	-1.21	362992060	36960	39.49	9980	10010	9750	12840	6920	9880	9821.21	0.33	-2438	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1052	-128.42	1.79	12	0.34	-76.00	5447.00	19630	20230911	-50.28	8360	20231027	16.75	11880	-17.85	20240116	9720	0.41	20240102	19630	-50.28	20230911	8360	16.75	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
127	20240408	111000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	-80	5	-0.81	263156760	26732	28.56	9980	10010	9750	12840	6920	9880	9844.26	0.33	-2911	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1056	-128.95	1.80	12	0.25	-76.00	5447.00	19630	20230911	-50.08	8360	20231027	17.22	11880	-17.51	20240116	9720	0.82	20240102	19630	-50.08	20230911	8360	17.22	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
128	20240408	100948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9840	-40	5	-0.40	205558580	20844	22.27	9980	10010	9750	12840	6920	9880	9861.76	0.33	-2979	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1060	-129.47	1.81	12	0.19	-76.00	5447.00	19630	20230911	-49.87	8360	20231027	17.70	11880	-17.17	20240116	9720	1.23	20240102	19630	-49.87	20230911	8360	17.70	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
129	20240408	090958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	60	2	0.61	51077900	5121	5.47	9980	10010	9930	12840	6920	9880	9974.20	0.33	-1641	10113	9996	9903	9786	9693	9950	9740	11	2960	100	6910	10	1	10773818	1071	-130.79	1.82	12	0.05	-76.00	5447.00	19630	20230911	-49.36	8360	20231027	18.90	11880	-16.33	20240116	9720	2.26	20240102	19630	-49.36	20230911	8360	18.90	20231027	4.57	N	317830	100	10 억	35834	N	N	0	N	N
130	20240405	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9880	-190	5	-1.89	917690680	92677	146.44	10000	10020	9810	13090	7050	10070	9902.00	0.34	-852	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1064	-130.00	1.81	12	0.86	-76.00	5447.00	19630	20230911	-49.67	8360	20231027	18.18	11880	-16.84	20240116	9720	1.65	20240102	19630	-49.67	20230911	8360	18.18	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
131	20240405	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9890	-180	5	-1.79	887140480	89580	141.55	10000	10020	9810	13090	7050	10070	9903.29	0.34	-804	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1066	-130.13	1.82	12	0.83	-76.00	5447.00	19630	20230911	-49.62	8360	20231027	18.30	11880	-16.75	20240116	9720	1.75	20240102	19630	-49.62	20230911	8360	18.30	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
132	20240405	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9830	-240	5	-2.38	780687640	78778	124.48	10000	10020	9810	13090	7050	10070	9909.93	0.34	-1284	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1059	-129.34	1.80	12	0.73	-76.00	5447.00	19630	20230911	-49.92	8360	20231027	17.58	11880	-17.26	20240116	9720	1.13	20240102	19630	-49.92	20230911	8360	17.58	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
133	20240405	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9860	-210	5	-2.09	734730830	74107	117.10	10000	10020	9810	13090	7050	10070	9914.42	0.34	-1284	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1062	-129.74	1.81	12	0.69	-76.00	5447.00	19630	20230911	-49.77	8360	20231027	17.94	11880	-17.00	20240116	9720	1.44	20240102	19630	-49.77	20230911	8360	17.94	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
134	20240405	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9860	-210	5	-2.09	691320820	69696	110.13	10000	10020	9810	13090	7050	10070	9919.05	0.34	-1284	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1062	-129.74	1.81	12	0.65	-76.00	5447.00	19630	20230911	-49.77	8360	20231027	17.94	11880	-17.00	20240116	9720	1.44	20240102	19630	-49.77	20230911	8360	17.94	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
135	20240405	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9840	-230	5	-2.28	615720020	62007	97.98	10000	10020	9830	13090	7050	10070	9929.80	0.34	-1301	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1060	-129.47	1.81	12	0.58	-76.00	5447.00	19630	20230911	-49.87	8360	20231027	17.70	11880	-17.17	20240116	9720	1.23	20240102	19630	-49.87	20230911	8360	17.70	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
136	20240405	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9950	-120	5	-1.19	357061790	35862	56.67	10000	10020	9920	13090	7050	10070	9956.49	0.34	2085	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1072	-130.92	1.83	12	0.33	-76.00	5447.00	19630	20230911	-49.31	8360	20231027	19.02	11880	-16.25	20240116	9720	2.37	20240102	19630	-49.31	20230911	8360	19.02	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
137	20240405	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9970	-100	5	-0.99	76449740	7673	12.12	10000	10000	9950	13090	7050	10070	9963.20	0.34	839	10430	10250	10150	9970	9870	10200	9920	11	3020	100	7040	10	1	10773818	1074	-131.18	1.83	12	0.07	-76.00	5447.00	19630	20230911	-49.21	8360	20231027	19.26	11880	-16.08	20240116	9720	2.57	20240102	19630	-49.21	20230911	8360	19.26	20231027	4.64	N	317830	100	10 억	36321	N	N	0	N	N
138	20240404	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10070	-70	5	-0.69	638001860	62830	57.83	10230	10330	10050	13180	7100	10140	10154.55	0.35	-1734	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1085	-132.50	1.85	12	0.58	-76.00	5447.00	19630	20230911	-48.70	8360	20231027	20.45	11880	-15.24	20240116	9720	3.60	20240102	19630	-48.70	20230911	8360	20.45	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
139	20240404	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10060	-80	5	-0.79	580613700	57127	52.58	10230	10330	10050	13180	7100	10140	10163.71	0.35	-1698	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1084	-132.37	1.85	12	0.53	-76.00	5447.00	19630	20230911	-48.75	8360	20231027	20.33	11880	-15.32	20240116	9720	3.50	20240102	19630	-48.75	20230911	8360	20.33	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
140	20240404	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10100	-40	5	-0.39	473223180	46463	42.76	10230	10330	10070	13180	7100	10140	10185.30	0.35	-1182	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1088	-132.89	1.85	12	0.43	-76.00	5447.00	19630	20230911	-48.55	8360	20231027	20.81	11880	-14.98	20240116	9720	3.91	20240102	19630	-48.55	20230911	8360	20.81	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
141	20240404	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10110	-30	5	-0.30	417626800	40952	37.69	10230	10330	10070	13180	7100	10140	10198.48	0.35	-1509	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1089	-133.03	1.86	12	0.38	-76.00	5447.00	19630	20230911	-48.50	8360	20231027	20.93	11880	-14.90	20240116	9720	4.01	20240102	19630	-48.50	20230911	8360	20.93	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
142	20240404	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10140	0	3	0.00	330670050	32352	29.78	10230	10330	10130	13180	7100	10140	10221.93	0.35	-1410	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1092	-133.42	1.86	12	0.30	-76.00	5447.00	19630	20230911	-48.34	8360	20231027	21.29	11880	-14.65	20240116	9720	4.32	20240102	19630	-48.34	20230911	8360	21.29	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
143	20240404	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10150	10	2	0.10	307326810	30054	27.66	10230	10330	10130	13180	7100	10140	10226.87	0.35	-1407	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1094	-133.55	1.86	12	0.28	-76.00	5447.00	19630	20230911	-48.29	8360	20231027	21.41	11880	-14.56	20240116	9720	4.42	20240102	19630	-48.29	20230911	8360	21.41	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
144	20240404	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10190	50	2	0.49	226510310	22103	20.34	10230	10330	10140	13180	7100	10140	10249.75	0.35	-874	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1098	-134.08	1.87	12	0.21	-76.00	5447.00	19630	20230911	-48.09	8360	20231027	21.89	11880	-14.23	20240116	9720	4.84	20240102	19630	-48.09	20230911	8360	21.89	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
145	20240404	090936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10190	50	2	0.49	62836530	6154	5.66	10230	10250	10140	13180	7100	10140	10215.11	0.35	379	10446	10292	10136	9982	9826	10215	9905	11	3040	100	7090	10	1	10773818	1098	-134.08	1.87	12	0.06	-76.00	5447.00	19630	20230911	-48.09	8360	20231027	21.89	11880	-14.23	20240116	9720	4.84	20240102	19630	-48.09	20230911	8360	21.89	20231027	4.52	N	317830	100	10 억	38055	N	N	299	N	N
146	20240403	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10140	-260	5	-2.50	1077511610	106547	50.56	10170	10290	9980	13520	7280	10400	10112.99	0.31	4714	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1092	-133.42	1.86	12	0.99	-76.00	5447.00	19630	20230911	-48.34	8360	20231027	21.29	11880	-14.65	20240116	9720	4.32	20240102	19630	-48.34	20230911	8360	21.29	20231027	4.56	N	317830	100	10 억	33550	N	N	299	N	N
147	20240403	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10110	-290	5	-2.79	1009851580	99856	47.38	10170	10290	9980	13520	7280	10400	10113.08	0.31	4768	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1089	-133.03	1.86	12	0.93	-76.00	5447.00	19630	20230911	-48.50	8360	20231027	20.93	11880	-14.90	20240116	9720	4.01	20240102	19630	-48.50	20230911	8360	20.93	20231027	4.56	N	317830	100	10 억	33550	N	N	0	N	N
148	20240403	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10130	-270	5	-2.60	958546660	94783	44.98	10170	10290	9980	13520	7280	10400	10113.07	0.31	5274	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1091	-133.29	1.86	12	0.88	-76.00	5447.00	19630	20230911	-48.40	8360	20231027	21.17	11880	-14.73	20240116	9720	4.22	20240102	19630	-48.40	20230911	8360	21.17	20231027	4.56	N	317830	100	10 억	33550	N	N	0	N	N
149	20240403	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10090	-310	5	-2.98	849039320	83907	39.81	10170	10290	9980	13520	7280	10400	10118.81	0.31	4346	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1087	-132.76	1.85	12	0.78	-76.00	5447.00	19630	20230911	-48.60	8360	20231027	20.69	11880	-15.07	20240116	9720	3.81	20240102	19630	-48.60	20230911	8360	20.69	20231027	4.56	N	317830	100	10 억	33550	N	N	0	N	N
150	20240403	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10040	-360	5	-3.46	801986620	79243	37.60	10170	10290	9980	13520	7280	10400	10120.60	0.31	4876	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1082	-132.11	1.84	12	0.74	-76.00	5447.00	19630	20230911	-48.85	8360	20231027	20.10	11880	-15.49	20240116	9720	3.29	20240102	19630	-48.85	20230911	8360	20.10	20231027	4.56	N	317830	100	10 억	33550	N	N	0	N	N
151	20240403	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10140	-260	5	-2.50	521829920	51303	24.34	10170	10290	10110	13520	7280	10400	10171.53	0.31	2512	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1092	-133.42	1.86	12	0.48	-76.00	5447.00	19630	20230911	-48.34	8360	20231027	21.29	11880	-14.65	20240116	9720	4.32	20240102	19630	-48.34	20230911	8360	21.29	20231027	4.56	N	317830	100	10 억	33550	N	N	0	N	N
152	20240403	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10180	-220	5	-2.12	351895740	34553	16.40	10170	10290	10140	13520	7280	10400	10184.23	0.31	4605	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1097	-133.95	1.87	12	0.32	-76.00	5447.00	19630	20230911	-48.14	8360	20231027	21.77	11880	-14.31	20240116	9720	4.73	20240102	19630	-48.14	20230911	8360	21.77	20231027	4.56	N	317830	100	10 억	33550	N	N	0	N	N
153	20240403	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10170	-230	5	-2.21	110586510	10861	5.15	10170	10290	10160	13520	7280	10400	10181.98	0.31	753	11053	10726	10513	10186	9973	10620	10080	11	3120	100	7280	10	1	10773818	1096	-133.82	1.87	12	0.10	-76.00	5447.00	19630	20230911	-48.19	8360	20231027	21.65	11880	-14.39	20240116	9720	4.63	20240102	19630	-48.19	20230911	8360	21.65	20231027	4.56	N	317830	100	10 억	33550	N	N	0	N	N
154	20240402	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10400	-450	5	-4.15	2196357780	210248	287.78	10810	10840	10300	14100	7600	10850	10446.58	0.41	-10299	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1120	-136.84	1.91	12	1.95	-76.00	5447.00	19630	20230911	-47.02	8360	20231027	24.40	11880	-12.46	20240116	9720	7.00	20240102	19630	-47.02	20230911	8360	24.40	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
155	20240402	150921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10380	-470	5	-4.33	2089625550	199981	273.73	10810	10840	10300	14100	7600	10850	10449.12	0.41	-9806	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1118	-136.58	1.91	12	1.86	-76.00	5447.00	19630	20230911	-47.12	8360	20231027	24.16	11880	-12.63	20240116	9720	6.79	20240102	19630	-47.12	20230911	8360	24.16	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
156	20240402	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10330	-520	5	-4.79	1813127120	173192	237.06	10810	10840	10310	14100	7600	10850	10468.88	0.41	-9597	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1113	-135.92	1.90	12	1.61	-76.00	5447.00	19630	20230911	-47.38	8360	20231027	23.56	11880	-13.05	20240116	9720	6.28	20240102	19630	-47.38	20230911	8360	23.56	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
157	20240402	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10360	-490	5	-4.52	1691023530	161385	220.90	10810	10840	10310	14100	7600	10850	10478.20	0.41	-9597	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1116	-136.32	1.90	12	1.50	-76.00	5447.00	19630	20230911	-47.22	8360	20231027	23.92	11880	-12.79	20240116	9720	6.58	20240102	19630	-47.22	20230911	8360	23.92	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
158	20240402	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10410	-440	5	-4.06	1540201390	146848	201.00	10810	10840	10310	14100	7600	10850	10488.41	0.41	-9597	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1122	-136.97	1.91	12	1.36	-76.00	5447.00	19630	20230911	-46.97	8360	20231027	24.52	11880	-12.37	20240116	9720	7.10	20240102	19630	-46.97	20230911	8360	24.52	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
159	20240402	110912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10350	-500	5	-4.61	1385831930	131984	180.66	10810	10840	10310	14100	7600	10850	10500.00	0.41	-8672	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1115	-136.18	1.90	12	1.23	-76.00	5447.00	19630	20230911	-47.27	8360	20231027	23.80	11880	-12.88	20240116	9720	6.48	20240102	19630	-47.27	20230911	8360	23.80	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
160	20240402	100914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10440	-410	5	-3.78	863358330	81495	111.55	10810	10840	10430	14100	7600	10850	10594.00	0.41	-11927	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1125	-137.37	1.92	12	0.76	-76.00	5447.00	19630	20230911	-46.82	8360	20231027	24.88	11880	-12.12	20240116	9720	7.41	20240102	19630	-46.82	20230911	8360	24.88	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
161	20240402	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10720	-130	5	-1.20	94593780	8795	12.04	10810	10840	10720	14100	7600	10850	10755.40	0.41	-4856	11003	10926	10833	10756	10663	10965	10795	11	3250	100	7590	10	1	10773818	1155	-141.05	1.97	12	0.08	-76.00	5447.00	19630	20230911	-45.39	8360	20231027	28.23	11880	-9.76	20240116	9720	10.29	20240102	19630	-45.39	20230911	8360	28.23	20231027	4.49	N	317830	100	10 억	43851	N	N	471	N	N
162	20240401	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10850	60	2	0.56	787709520	72814	45.71	10800	10910	10740	14020	7560	10790	10817.99	0.33	8090	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1169	59.29	2.19	12	0.68	183.00	4965.00	19630	20230911	-44.73	8360	20231027	29.78	11880	-8.67	20240116	9720	11.63	20240102	19630	-44.73	20230911	8360	29.78	20231027	4.57	N	317830	100	10 억	36031	N	N	471	N	N
163	20240401	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10810	20	2	0.19	727145870	67221	42.20	10800	10910	10740	14020	7560	10790	10817.24	0.33	8106	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1165	59.07	2.18	12	0.62	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.57	N	317830	100	10 억	36031	N	N	0	N	N
164	20240401	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10810	20	2	0.19	645181940	59637	37.44	10800	10910	10740	14020	7560	10790	10818.48	0.33	7273	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1165	59.07	2.18	12	0.55	183.00	4965.00	19630	20230911	-44.93	8360	20231027	29.31	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8360	29.31	20231027	4.57	N	317830	100	10 억	36031	N	N	0	N	N
165	20240401	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10820	30	2	0.28	568500870	52541	32.98	10800	10910	10740	14020	7560	10790	10820.14	0.33	6999	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1166	59.13	2.18	12	0.49	183.00	4965.00	19630	20230911	-44.88	8360	20231027	29.43	11880	-8.92	20240116	9720	11.32	20240102	19630	-44.88	20230911	8360	29.43	20231027	4.57	N	317830	100	10 억	36031	N	N	0	N	N
166	20240401	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10800	10	2	0.09	530333320	49010	30.77	10800	10910	10740	14020	7560	10790	10820.92	0.33	7133	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1164	59.02	2.18	12	0.45	183.00	4965.00	19630	20230911	-44.98	8360	20231027	29.19	11880	-9.09	20240116	9720	11.11	20240102	19630	-44.98	20230911	8360	29.19	20231027	4.57	N	317830	100	10 억	36031	N	N	0	N	N
167	20240401	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10840	50	2	0.46	429404320	39667	24.90	10800	10910	10740	14020	7560	10790	10825.23	0.33	7119	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1168	59.23	2.18	12	0.37	183.00	4965.00	19630	20230911	-44.78	8360	20231027	29.67	11880	-8.75	20240116	9720	11.52	20240102	19630	-44.78	20230911	8360	29.67	20231027	4.57	N	317830	100	10 억	36031	N	N	0	N	N
168	20240401	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10850	60	2	0.56	258377180	23904	15.01	10800	10900	10740	14020	7560	10790	10808.95	0.33	4979	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1169	59.29	2.19	12	0.22	183.00	4965.00	19630	20230911	-44.73	8360	20231027	29.78	11880	-8.67	20240116	9720	11.63	20240102	19630	-44.73	20230911	8360	29.78	20231027	4.57	N	317830	100	10 억	36031	N	N	0	N	N
169	20240401	090906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10760	-30	5	-0.28	51597780	4788	3.01	10800	10850	10740	14020	7560	10790	10776.48	0.33	67	11103	10946	10843	10686	10583	11025	10765	11	3230	100	7550	10	1	10773818	1159	58.80	2.17	12	0.04	183.00	4965.00	19630	20230911	-45.19	8360	20231027	28.71	11880	-9.43	20240116	9720	10.70	20240102	19630	-45.19	20230911	8360	28.71	20231027	4.57	N	317830	100	10 억	36031	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History