KissMeData/388720/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25300	150	2	0.60	650629650	25874	73.62	25150	25500	24800	32650	17650	25150	25146.05	1.98	-8980	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2261	-33.78	6.48	12	0.29	-749.00	3903.00	37900	20240401	-33.25	18560	20231023	36.31	37900	-33.25	20240401	23850	6.08	20240205	37900	-33.25	20240401	18560	36.31	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
3	20240430	151311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	50	2	0.20	591700000	23539	66.98	25150	25500	24800	32650	17650	25150	25137.01	1.98	-8654	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2252	-33.64	6.46	12	0.26	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
4	20240430	141318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-200	5	-0.80	454431300	18047	51.35	25150	25500	24900	32650	17650	25150	25180.43	1.98	-8029	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2230	-33.31	6.39	12	0.20	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
5	20240430	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	50	2	0.20	331129700	13122	37.34	25150	25500	25000	32650	17650	25150	25234.70	1.98	-5593	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2252	-33.64	6.46	12	0.15	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
6	20240430	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	100	2	0.40	308500200	12224	34.78	25150	25500	25000	32650	17650	25150	25237.25	1.98	-5919	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2257	-33.71	6.47	12	0.14	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
7	20240430	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25150	0	3	0.00	246283150	9752	27.75	25150	25500	25000	32650	17650	25150	25254.63	1.98	-4003	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2248	-33.58	6.44	12	0.11	-749.00	3903.00	37900	20240401	-33.64	18560	20231023	35.51	37900	-33.64	20240401	23850	5.45	20240205	37900	-33.64	20240401	18560	35.51	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
8	20240430	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	100	2	0.40	221712750	8776	24.97	25150	25500	25000	32650	17650	25150	25263.53	1.98	-3371	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2257	-33.71	6.47	12	0.10	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
9	20240430	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	100	2	0.40	48325350	1915	5.45	25150	25450	25000	32650	17650	25150	25235.17	1.98	-788	26016	25582	25116	24682	24216	25800	24900	45	7500	500	18610	50	1	8937846	2257	-33.71	6.47	12	0.02	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.03	N	388720	500	44 억	177096	N	N	8	N	N
10	20240429	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25150	500	2	2.03	879203050	35059	62.21	24650	25550	24650	32000	17300	24650	25077.80	1.97	1018	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2248	-33.58	6.44	12	0.39	-749.00	3903.00	37900	20240401	-33.64	18560	20231023	35.51	37900	-33.64	20240401	23850	5.45	20240205	37900	-33.64	20240401	18560	35.51	20231023	3.05	N	388720	500	44 억	176074	N	N	8	N	N
11	20240429	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25100	450	2	1.83	863581250	34437	61.11	24650	25550	24650	32000	17300	24650	25077.13	1.97	809	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2243	-33.51	6.43	12	0.39	-749.00	3903.00	37900	20240401	-33.77	18560	20231023	35.24	37900	-33.77	20240401	23850	5.24	20240205	37900	-33.77	20240401	18560	35.24	20231023	3.05	N	388720	500	44 억	176074	N	N	0	N	N
12	20240429	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25150	500	2	2.03	693470550	27681	49.12	24650	25550	24650	32000	17300	24650	25052.22	1.97	338	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2248	-33.58	6.44	12	0.31	-749.00	3903.00	37900	20240401	-33.64	18560	20231023	35.51	37900	-33.64	20240401	23850	5.45	20240205	37900	-33.64	20240401	18560	35.51	20231023	3.05	N	388720	500	44 억	176074	N	N	0	N	N
13	20240429	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	300	2	1.22	639475650	25529	45.30	24650	25550	24650	32000	17300	24650	25048.99	1.97	126	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2230	-33.31	6.39	12	0.29	-749.00	3903.00	37900	20240401	-34.17	18560	20231023	34.43	37900	-34.17	20240401	23850	4.61	20240205	37900	-34.17	20240401	18560	34.43	20231023	3.05	N	388720	500	44 억	176074	N	N	0	N	N
14	20240429	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	350	2	1.42	578446850	23085	40.96	24650	25550	24650	32000	17300	24650	25057.26	1.97	-231	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2234	-33.38	6.41	12	0.26	-749.00	3903.00	37900	20240401	-34.04	18560	20231023	34.70	37900	-34.04	20240401	23850	4.82	20240205	37900	-34.04	20240401	18560	34.70	20231023	3.05	N	388720	500	44 억	176074	N	N	0	N	N
15	20240429	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	350	2	1.42	534899050	21341	37.87	24650	25550	24650	32000	17300	24650	25064.39	1.97	306	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2234	-33.38	6.41	12	0.24	-749.00	3903.00	37900	20240401	-34.04	18560	20231023	34.70	37900	-34.04	20240401	23850	4.82	20240205	37900	-34.04	20240401	18560	34.70	20231023	3.05	N	388720	500	44 억	176074	N	N	0	N	N
16	20240429	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25150	500	2	2.03	417097300	16616	29.49	24650	25550	24650	32000	17300	24650	25102.15	1.97	-237	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2248	-33.58	6.44	12	0.19	-749.00	3903.00	37900	20240401	-33.64	18560	20231023	35.51	37900	-33.64	20240401	23850	5.45	20240205	37900	-33.64	20240401	18560	35.51	20231023	3.05	N	388720	500	44 억	176074	N	N	0	N	N
17	20240429	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	50	2	0.20	79582600	3218	5.71	24650	24900	24650	32000	17300	24650	24730.45	1.97	491	25816	25232	24666	24082	23516	24950	23800	45	7350	500	18240	50	1	8937846	2208	-32.98	6.33	12	0.04	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.05	N	388720	500	44 억	176074	N	N	0	N	N
18	20240426	161258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	-450	5	-1.79	1381305100	56182	146.35	25250	25250	24100	32600	17600	25100	24586.11	1.94	3544	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2203	-32.91	6.32	12	0.63	-749.00	3903.00	37900	20240401	-34.96	18560	20231023	32.81	37900	-34.96	20240401	23850	3.35	20240205	37900	-34.96	20240401	18560	32.81	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
19	20240426	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-500	5	-1.99	1344602600	54693	142.47	25250	25250	24100	32600	17600	25100	24584.50	1.94	3356	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2199	-32.84	6.30	12	0.61	-749.00	3903.00	37900	20240401	-35.09	18560	20231023	32.54	37900	-35.09	20240401	23850	3.14	20240205	37900	-35.09	20240401	18560	32.54	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
20	20240426	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-500	5	-1.99	1234691550	50228	130.84	25250	25250	24100	32600	17600	25100	24581.69	1.94	2710	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2199	-32.84	6.30	12	0.56	-749.00	3903.00	37900	20240401	-35.09	18560	20231023	32.54	37900	-35.09	20240401	23850	3.14	20240205	37900	-35.09	20240401	18560	32.54	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
21	20240426	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-500	5	-1.99	1109905300	45138	117.58	25250	25250	24100	32600	17600	25100	24589.10	1.94	2714	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2199	-32.84	6.30	12	0.51	-749.00	3903.00	37900	20240401	-35.09	18560	20231023	32.54	37900	-35.09	20240401	23850	3.14	20240205	37900	-35.09	20240401	18560	32.54	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
22	20240426	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	-400	5	-1.59	1046071950	42554	110.85	25250	25250	24100	32600	17600	25100	24582.16	1.94	2307	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2208	-32.98	6.33	12	0.48	-749.00	3903.00	37900	20240401	-34.83	18560	20231023	33.08	37900	-34.83	20240401	23850	3.56	20240205	37900	-34.83	20240401	18560	33.08	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
23	20240426	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	-650	5	-2.59	912527750	37122	96.70	25250	25250	24100	32600	17600	25100	24581.79	1.94	815	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2185	-32.64	6.26	12	0.42	-749.00	3903.00	37900	20240401	-35.49	18560	20231023	31.73	37900	-35.49	20240401	23850	2.52	20240205	37900	-35.49	20240401	18560	31.73	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
24	20240426	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24300	-800	5	-3.19	591586600	23870	62.18	25250	25250	24250	32600	17600	25100	24783.62	1.94	-2696	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2172	-32.44	6.23	12	0.27	-749.00	3903.00	37900	20240401	-35.88	18560	20231023	30.93	37900	-35.88	20240401	23850	1.89	20240205	37900	-35.88	20240401	18560	30.93	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
25	20240426	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	100	2	0.40	149169050	5943	15.48	25250	25250	25000	32600	17600	25100	25099.96	1.94	-147	26066	25582	25316	24832	24566	25450	24700	45	7500	500	18570	50	1	8937846	2252	-33.64	6.46	12	0.07	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.11	N	388720	500	44 억	173030	N	N	24	N	N
26	20240425	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25100	-700	5	-2.71	962704400	38060	95.47	25550	25800	25050	33500	18100	25800	25293.33	1.93	215	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2243	-33.51	6.43	12	0.43	-749.00	3903.00	37900	20240401	-33.77	18560	20231023	35.24	37900	-33.77	20240401	23850	5.24	20240205	37900	-33.77	20240401	18560	35.24	20231023	3.08	N	388720	500	44 억	172915	N	N	24	N	N
27	20240425	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-550	5	-2.13	842389100	33268	83.45	25550	25800	25050	33500	18100	25800	25320.09	1.93	621	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2257	-33.71	6.47	12	0.37	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.08	N	388720	500	44 억	172915	N	N	0	N	N
28	20240425	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	-600	5	-2.33	731858400	28876	72.43	25550	25800	25050	33500	18100	25800	25343.54	1.93	694	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2252	-33.64	6.46	12	0.32	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.08	N	388720	500	44 억	172915	N	N	0	N	N
29	20240425	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-550	5	-2.13	663895050	26180	65.67	25550	25800	25050	33500	18100	25800	25357.44	1.93	-381	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2257	-33.71	6.47	12	0.29	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.08	N	388720	500	44 억	172915	N	N	0	N	N
30	20240425	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-550	5	-2.13	587167650	23136	58.04	25550	25800	25050	33500	18100	25800	25377.43	1.93	-404	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2257	-33.71	6.47	12	0.26	-749.00	3903.00	37900	20240401	-33.38	18560	20231023	36.05	37900	-33.38	20240401	23850	5.87	20240205	37900	-33.38	20240401	18560	36.05	20231023	3.08	N	388720	500	44 억	172915	N	N	0	N	N
31	20240425	111250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	-600	5	-2.33	483476000	19011	47.69	25550	25800	25100	33500	18100	25800	25429.75	1.93	-442	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2252	-33.64	6.46	12	0.21	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.08	N	388720	500	44 억	172915	N	N	0	N	N
32	20240425	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25500	-300	5	-1.16	285680700	11187	28.06	25550	25800	25400	33500	18100	25800	25534.86	1.93	1535	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2279	-34.05	6.53	12	0.13	-749.00	3903.00	37900	20240401	-32.72	18560	20231023	37.39	37900	-32.72	20240401	23850	6.92	20240205	37900	-32.72	20240401	18560	37.39	20231023	3.08	N	388720	500	44 억	172915	N	N	0	N	N
33	20240425	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25500	-300	5	-1.16	80431550	3145	7.89	25550	25750	25450	33500	18100	25800	25568.23	1.93	-738	26733	26266	25933	25466	25133	26100	25300	45	7700	500	19090	50	1	8937846	2279	-34.05	6.53	12	0.04	-749.00	3903.00	37900	20240401	-32.72	18560	20231023	37.39	37900	-32.72	20240401	23850	6.92	20240205	37900	-32.72	20240401	18560	37.39	20231023	3.08	N	388720	500	44 억	172915	N	N	0	N	N
34	20240424	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25800	-250	5	-0.96	1031230450	39850	140.41	26150	26400	25600	33850	18250	26050	25877.81	1.99	-4624	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2306	-34.45	6.61	12	0.45	-749.00	3903.00	37900	20240401	-31.93	18560	20231023	39.01	37900	-31.93	20240401	23850	8.18	20240205	37900	-31.93	20240401	18560	39.01	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
35	20240424	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25750	-300	5	-1.15	910941600	35180	123.95	26150	26400	25600	33850	18250	26050	25893.74	1.99	-3306	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2301	-34.38	6.60	12	0.39	-749.00	3903.00	37900	20240401	-32.06	18560	20231023	38.74	37900	-32.06	20240401	23850	7.97	20240205	37900	-32.06	20240401	18560	38.74	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
36	20240424	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25800	-250	5	-0.96	825152000	31860	112.25	26150	26400	25600	33850	18250	26050	25899.31	1.99	-2891	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2306	-34.45	6.61	12	0.36	-749.00	3903.00	37900	20240401	-31.93	18560	20231023	39.01	37900	-31.93	20240401	23850	8.18	20240205	37900	-31.93	20240401	18560	39.01	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
37	20240424	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25850	-200	5	-0.77	633661450	24413	86.02	26150	26400	25700	33850	18250	26050	25955.90	1.99	-2438	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2310	-34.51	6.62	12	0.27	-749.00	3903.00	37900	20240401	-31.79	18560	20231023	39.28	37900	-31.79	20240401	23850	8.39	20240205	37900	-31.79	20240401	18560	39.28	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
38	20240424	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25900	-150	5	-0.58	486555900	18720	65.96	26150	26400	25700	33850	18250	26050	25991.23	1.99	-2203	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2315	-34.58	6.64	12	0.21	-749.00	3903.00	37900	20240401	-31.66	18560	20231023	39.55	37900	-31.66	20240401	23850	8.60	20240205	37900	-31.66	20240401	18560	39.55	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
39	20240424	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25950	-100	5	-0.38	331738550	12728	44.85	26150	26400	25900	33850	18250	26050	26063.68	1.99	528	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2319	-34.65	6.65	12	0.14	-749.00	3903.00	37900	20240401	-31.53	18560	20231023	39.82	37900	-31.53	20240401	23850	8.81	20240205	37900	-31.53	20240401	18560	39.82	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
40	20240424	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	100	2	0.38	143690100	5488	19.34	26150	26400	26000	33850	18250	26050	26182.60	1.99	1216	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2337	-34.91	6.70	12	0.06	-749.00	3903.00	37900	20240401	-31.00	18560	20231023	40.89	37900	-31.00	20240401	23850	9.64	20240205	37900	-31.00	20240401	18560	40.89	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
41	20240424	091246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	150	2	0.58	39797150	1516	5.34	26150	26400	26050	33850	18250	26050	26251.42	1.99	-388	26850	26450	26150	25750	25450	26400	25700	45	7800	500	19270	50	1	8937846	2342	-34.98	6.71	12	0.02	-749.00	3903.00	37900	20240401	-30.87	18560	20231023	41.16	37900	-30.87	20240401	23850	9.85	20240205	37900	-30.87	20240401	18560	41.16	20231023	3.12	N	388720	500	44 억	177592	N	N	159	N	N
42	20240423	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26050	50	2	0.19	739668300	28225	96.71	26050	26550	25850	33800	18200	26000	26206.24	2.10	-9729	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2328	-34.78	6.67	12	0.32	-749.00	3903.00	37900	20240401	-31.27	18560	20231023	40.36	37900	-31.27	20240401	23850	9.22	20240205	37900	-31.27	20240401	18560	40.36	20231023	3.19	N	388720	500	44 억	187320	N	N	159	N	N
43	20240423	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25900	-100	5	-0.38	712398000	27177	93.12	26050	26550	25850	33800	18200	26000	26213.28	2.10	-9408	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2315	-34.58	6.64	12	0.30	-749.00	3903.00	37900	20240401	-31.66	18560	20231023	39.55	37900	-31.66	20240401	23850	8.60	20240205	37900	-31.66	20240401	18560	39.55	20231023	3.19	N	388720	500	44 억	187320	N	N	37	N	N
44	20240423	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	150	2	0.58	626794800	23887	81.85	26050	26550	25850	33800	18200	26000	26240.01	2.10	-8044	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2337	-34.91	6.70	12	0.27	-749.00	3903.00	37900	20240401	-31.00	18560	20231023	40.89	37900	-31.00	20240401	23850	9.64	20240205	37900	-31.00	20240401	18560	40.89	20231023	3.19	N	388720	500	44 억	187320	N	N	37	N	N
45	20240423	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	150	2	0.58	593622200	22615	77.49	26050	26550	25850	33800	18200	26000	26249.06	2.10	-8102	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2337	-34.91	6.70	12	0.25	-749.00	3903.00	37900	20240401	-31.00	18560	20231023	40.89	37900	-31.00	20240401	23850	9.64	20240205	37900	-31.00	20240401	18560	40.89	20231023	3.19	N	388720	500	44 억	187320	N	N	37	N	N
46	20240423	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	100	2	0.38	560078100	21332	73.09	26050	26550	25850	33800	18200	26000	26255.31	2.10	-7188	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2333	-34.85	6.69	12	0.24	-749.00	3903.00	37900	20240401	-31.13	18560	20231023	40.62	37900	-31.13	20240401	23850	9.43	20240205	37900	-31.13	20240401	18560	40.62	20231023	3.19	N	388720	500	44 억	187320	N	N	37	N	N
47	20240423	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26050	50	2	0.19	499875250	19029	65.20	26050	26550	25850	33800	18200	26000	26269.14	2.10	-6788	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2328	-34.78	6.67	12	0.21	-749.00	3903.00	37900	20240401	-31.27	18560	20231023	40.36	37900	-31.27	20240401	23850	9.22	20240205	37900	-31.27	20240401	18560	40.36	20231023	3.19	N	388720	500	44 억	187320	N	N	37	N	N
48	20240423	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	250	2	0.96	325832750	12361	42.35	26050	26550	26050	33800	18200	26000	26359.77	2.10	-2493	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2346	-35.05	6.73	12	0.14	-749.00	3903.00	37900	20240401	-30.74	18560	20231023	41.43	37900	-30.74	20240401	23850	10.06	20240205	37900	-30.74	20240401	18560	41.43	20231023	3.19	N	388720	500	44 억	187320	N	N	37	N	N
49	20240423	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	500	2	1.92	102348700	3880	13.29	26050	26550	26050	33800	18200	26000	26378.63	2.10	316	26633	26316	25883	25566	25133	26475	25725	45	7800	500	19240	50	1	8937846	2369	-35.38	6.79	12	0.04	-749.00	3903.00	37900	20240401	-30.08	18560	20231023	42.78	37900	-30.08	20240401	23850	11.11	20240205	37900	-30.08	20240401	18560	42.78	20231023	3.19	N	388720	500	44 억	187320	N	N	37	N	N
50	20240422	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26000	550	2	2.16	754476250	29119	39.37	25450	26200	25450	33050	17850	25450	25910.34	2.13	-3402	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2324	-34.71	6.66	12	0.33	-749.00	3903.00	37900	20240401	-31.40	18560	20231023	40.09	37900	-31.40	20240401	23850	9.01	20240205	37900	-31.40	20240401	18560	40.09	20231023	3.25	N	388720	500	44 억	190373	N	N	37	N	N
51	20240422	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26050	600	2	2.36	728150500	28107	38.00	25450	26200	25450	33050	17850	25450	25906.62	2.13	-3365	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2328	-34.78	6.67	12	0.31	-749.00	3903.00	37900	20240401	-31.27	18560	20231023	40.36	37900	-31.27	20240401	23850	9.22	20240205	37900	-31.27	20240401	18560	40.36	20231023	3.25	N	388720	500	44 억	190373	N	N	68	N	N
52	20240422	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25850	400	2	1.57	636224600	24555	33.20	25450	26200	25450	33050	17850	25450	25910.47	2.13	-1536	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2310	-34.51	6.62	12	0.27	-749.00	3903.00	37900	20240401	-31.79	18560	20231023	39.28	37900	-31.79	20240401	23850	8.39	20240205	37900	-31.79	20240401	18560	39.28	20231023	3.25	N	388720	500	44 억	190373	N	N	68	N	N
53	20240422	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25800	350	2	1.38	543449100	20989	28.38	25450	26200	25450	33050	17850	25450	25892.41	2.13	-1927	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2306	-34.45	6.61	12	0.23	-749.00	3903.00	37900	20240401	-31.93	18560	20231023	39.01	37900	-31.93	20240401	23850	8.18	20240205	37900	-31.93	20240401	18560	39.01	20231023	3.25	N	388720	500	44 억	190373	N	N	68	N	N
54	20240422	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25950	500	2	1.96	447214350	17283	23.37	25450	26200	25450	33050	17850	25450	25876.34	2.13	-1316	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2319	-34.65	6.65	12	0.19	-749.00	3903.00	37900	20240401	-31.53	18560	20231023	39.82	37900	-31.53	20240401	23850	8.81	20240205	37900	-31.53	20240401	18560	39.82	20231023	3.25	N	388720	500	44 억	190373	N	N	68	N	N
55	20240422	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25650	200	2	0.79	392863050	15179	20.52	25450	26200	25450	33050	17850	25450	25882.44	2.13	-900	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2293	-34.25	6.57	12	0.17	-749.00	3903.00	37900	20240401	-32.32	18560	20231023	38.20	37900	-32.32	20240401	23850	7.55	20240205	37900	-32.32	20240401	18560	38.20	20231023	3.25	N	388720	500	44 억	190373	N	N	68	N	N
56	20240422	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26000	550	2	2.16	304177000	11737	15.87	25450	26200	25450	33050	17850	25450	25916.67	2.13	1215	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2324	-34.71	6.66	12	0.13	-749.00	3903.00	37900	20240401	-31.40	18560	20231023	40.09	37900	-31.40	20240401	23850	9.01	20240205	37900	-31.40	20240401	18560	40.09	20231023	3.25	N	388720	500	44 억	190373	N	N	68	N	N
57	20240422	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26000	550	2	2.16	105986800	4124	5.58	25450	26150	25450	33050	17850	25450	25700.91	2.13	-148	26583	26016	25133	24566	23683	25575	24125	45	7600	500	18830	50	1	8937846	2324	-34.71	6.66	12	0.05	-749.00	3903.00	37900	20240401	-31.40	18560	20231023	40.09	37900	-31.40	20240401	23850	9.01	20240205	37900	-31.40	20240401	18560	40.09	20231023	3.25	N	388720	500	44 억	190373	N	N	68	N	N
58	20240419	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25450	-200	5	-0.78	1847107450	73840	87.57	25700	25700	24250	33300	18000	25650	25013.10	2.29	-13893	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2275	-33.98	6.52	12	0.83	-749.00	3903.00	37900	20240401	-32.85	18560	20231023	37.12	37900	-32.85	20240401	23850	6.71	20240205	37900	-32.85	20240401	18560	37.12	20231023	3.30	N	388720	500	44 억	204267	N	N	68	N	N
59	20240419	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	-300	5	-1.17	1576122850	63208	74.96	25700	25700	24250	33300	18000	25650	24935.41	2.29	-5956	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2266	-33.85	6.50	12	0.71	-749.00	3903.00	37900	20240401	-33.11	18560	20231023	36.58	37900	-33.11	20240401	23850	6.29	20240205	37900	-33.11	20240401	18560	36.58	20231023	3.30	N	388720	500	44 억	204267	N	N	0	N	N
60	20240419	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25150	-500	5	-1.95	1327659100	53375	63.30	25700	25700	24250	33300	18000	25650	24874.06	2.29	-4080	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2248	-33.58	6.44	12	0.60	-749.00	3903.00	37900	20240401	-33.64	18560	20231023	35.51	37900	-33.64	20240401	23850	5.45	20240205	37900	-33.64	20240401	18560	35.51	20231023	3.30	N	388720	500	44 억	204267	N	N	0	N	N
61	20240419	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25100	-550	5	-2.14	1211254550	48766	57.83	25700	25700	24250	33300	18000	25650	24837.96	2.29	-2351	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2243	-33.51	6.43	12	0.55	-749.00	3903.00	37900	20240401	-33.77	18560	20231023	35.24	37900	-33.77	20240401	23850	5.24	20240205	37900	-33.77	20240401	18560	35.24	20231023	3.30	N	388720	500	44 억	204267	N	N	0	N	N
62	20240419	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	-1100	5	-4.29	1046051500	42083	49.91	25700	25700	24250	33300	18000	25650	24856.72	2.29	-4294	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2194	-32.78	6.29	12	0.47	-749.00	3903.00	37900	20240401	-35.22	18560	20231023	32.27	37900	-35.22	20240401	23850	2.94	20240205	37900	-35.22	20240401	18560	32.27	20231023	3.30	N	388720	500	44 억	204267	N	N	0	N	N
63	20240419	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	-1200	5	-4.68	795710600	31813	37.73	25700	25700	24350	33300	18000	25650	25011.96	2.29	-7251	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2185	-32.64	6.26	12	0.36	-749.00	3903.00	37900	20240401	-35.49	18560	20231023	31.73	37900	-35.49	20240401	23850	2.52	20240205	37900	-35.49	20240401	18560	31.73	20231023	3.30	N	388720	500	44 억	204267	N	N	0	N	N
64	20240419	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	-450	5	-1.75	386836250	15327	18.18	25700	25700	24950	33300	18000	25650	25238.66	2.29	-2771	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2252	-33.64	6.46	12	0.17	-749.00	3903.00	37900	20240401	-33.51	18560	20231023	35.78	37900	-33.51	20240401	23850	5.66	20240205	37900	-33.51	20240401	18560	35.78	20231023	3.30	N	388720	500	44 억	204267	N	N	0	N	N
65	20240419	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	-300	5	-1.17	91048950	3568	4.23	25700	25700	25350	33300	18000	25650	25517.91	2.29	-2006	26916	26282	25866	25232	24816	26075	25025	45	7650	500	18980	50	1	8937846	2266	-33.85	6.50	12	0.04	-749.00	3903.00	37900	20240401	-33.11	18560	20231023	36.58	37900	-33.11	20240401	23850	6.29	20240205	37900	-33.11	20240401	18560	36.58	20231023	3.30	N	388720	500	44 억	204267	N	N	0	N	N
66	20240418	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25650	-800	5	-3.02	2160250450	83520	163.49	26000	26500	25450	34350	18550	26450	25865.80	2.53	-20145	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2293	-34.25	6.57	12	0.93	-749.00	3903.00	37900	20240401	-32.32	18560	20231023	38.20	37900	-32.32	20240401	23850	7.55	20240205	37900	-32.32	20240401	18560	38.20	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
67	20240418	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25700	-750	5	-2.84	2044533750	79010	154.66	26000	26500	25450	34350	18550	26450	25876.90	2.53	-18183	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2297	-34.31	6.58	12	0.88	-749.00	3903.00	37900	20240401	-32.19	18560	20231023	38.47	37900	-32.19	20240401	23850	7.76	20240205	37900	-32.19	20240401	18560	38.47	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
68	20240418	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25600	-850	5	-3.21	1654965750	63758	124.80	26000	26500	25450	34350	18550	26450	25956.99	2.53	-13676	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2288	-34.18	6.56	12	0.71	-749.00	3903.00	37900	20240401	-32.45	18560	20231023	37.93	37900	-32.45	20240401	23850	7.34	20240205	37900	-32.45	20240401	18560	37.93	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
69	20240418	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25550	-900	5	-3.40	1250758750	47939	93.84	26000	26500	25550	34350	18550	26450	26090.63	2.53	-11411	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2284	-34.11	6.55	12	0.54	-749.00	3903.00	37900	20240401	-32.59	18560	20231023	37.66	37900	-32.59	20240401	23850	7.13	20240205	37900	-32.59	20240401	18560	37.66	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
70	20240418	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	-200	5	-0.76	675354150	25754	50.41	26000	26500	25950	34350	18550	26450	26223.27	2.53	-3855	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2346	-35.05	6.73	12	0.29	-749.00	3903.00	37900	20240401	-30.74	18560	20231023	41.43	37900	-30.74	20240401	23850	10.06	20240205	37900	-30.74	20240401	18560	41.43	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
71	20240418	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	-200	5	-0.76	578632250	22075	43.21	26000	26500	25950	34350	18550	26450	26212.11	2.53	-2368	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2346	-35.05	6.73	12	0.25	-749.00	3903.00	37900	20240401	-30.74	18560	20231023	41.43	37900	-30.74	20240401	23850	10.06	20240205	37900	-30.74	20240401	18560	41.43	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
72	20240418	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	-250	5	-0.95	406262550	15521	30.38	26000	26400	25950	34350	18550	26450	26175.02	2.53	-852	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2342	-34.98	6.71	12	0.17	-749.00	3903.00	37900	20240401	-30.87	18560	20231023	41.16	37900	-30.87	20240401	23850	9.85	20240205	37900	-30.87	20240401	18560	41.16	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
73	20240418	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	-200	5	-0.76	92113700	3525	6.90	26000	26350	25950	34350	18550	26450	26131.55	2.53	632	27650	27050	26550	25950	25450	27350	26250	45	7900	500	19570	50	1	8937846	2346	-35.05	6.73	12	0.04	-749.00	3903.00	37900	20240401	-30.74	18560	20231023	41.43	37900	-30.74	20240401	23850	10.06	20240205	37900	-30.74	20240401	18560	41.43	20231023	3.39	N	388720	500	44 억	225849	N	N	2	N	N
74	20240417	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	350	2	1.34	1354040100	51032	67.66	26100	27150	26050	33900	18300	26100	26533.39	2.60	-6813	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2364	-35.31	6.78	12	0.57	-749.00	3903.00	37900	20240401	-30.21	18560	20231023	42.51	37900	-30.21	20240401	23850	10.90	20240205	37900	-30.21	20240401	18560	42.51	20231023	3.63	N	388720	500	44 억	232720	N	N	2	N	N
75	20240417	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26300	200	2	0.77	1179008850	44369	58.82	26100	27150	26100	33900	18300	26100	26572.81	2.60	-6279	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2351	-35.11	6.74	12	0.50	-749.00	3903.00	37900	20240401	-30.61	18560	20231023	41.70	37900	-30.61	20240401	23850	10.27	20240205	37900	-30.61	20240401	18560	41.70	20231023	3.63	N	388720	500	44 억	232720	N	N	0	N	N
76	20240417	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26550	450	2	1.72	907797250	34083	45.19	26100	27150	26100	33900	18300	26100	26634.90	2.60	-1636	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2373	-35.45	6.80	12	0.38	-749.00	3903.00	37900	20240401	-29.95	18560	20231023	43.05	37900	-29.95	20240401	23850	11.32	20240205	37900	-29.95	20240401	18560	43.05	20231023	3.63	N	388720	500	44 억	232720	N	N	0	N	N
77	20240417	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	350	2	1.34	855235600	32099	42.56	26100	27150	26100	33900	18300	26100	26643.68	2.60	-1511	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2364	-35.31	6.78	12	0.36	-749.00	3903.00	37900	20240401	-30.21	18560	20231023	42.51	37900	-30.21	20240401	23850	10.90	20240205	37900	-30.21	20240401	18560	42.51	20231023	3.63	N	388720	500	44 억	232720	N	N	0	N	N
78	20240417	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	500	2	1.92	758283400	28445	37.71	26100	27150	26100	33900	18300	26100	26657.88	2.60	-584	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2377	-35.51	6.82	12	0.32	-749.00	3903.00	37900	20240401	-29.82	18560	20231023	43.32	37900	-29.82	20240401	23850	11.53	20240205	37900	-29.82	20240401	18560	43.32	20231023	3.63	N	388720	500	44 억	232720	N	N	0	N	N
79	20240417	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	400	2	1.53	686298200	25734	34.12	26100	27150	26100	33900	18300	26100	26668.93	2.60	264	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2369	-35.38	6.79	12	0.29	-749.00	3903.00	37900	20240401	-30.08	18560	20231023	42.78	37900	-30.08	20240401	23850	11.11	20240205	37900	-30.08	20240401	18560	42.78	20231023	3.63	N	388720	500	44 억	232720	N	N	0	N	N
80	20240417	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	500	2	1.92	545099400	20419	27.07	26100	27150	26100	33900	18300	26100	26695.70	2.60	765	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2377	-35.51	6.82	12	0.23	-749.00	3903.00	37900	20240401	-29.82	18560	20231023	43.32	37900	-29.82	20240401	23850	11.53	20240205	37900	-29.82	20240401	18560	43.32	20231023	3.63	N	388720	500	44 억	232720	N	N	0	N	N
81	20240417	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	400	2	1.53	167294650	6316	8.37	26100	27000	26100	33900	18300	26100	26487.44	2.60	391	27700	26900	26300	25500	24900	26600	25200	45	7800	500	19310	50	1	8937846	2369	-35.38	6.79	12	0.07	-749.00	3903.00	37900	20240401	-30.08	18560	20231023	42.78	37900	-30.08	20240401	23850	11.11	20240205	37900	-30.08	20240401	18560	42.78	20231023	3.63	N	388720	500	44 억	232720	N	N	0	N	N
82	20240416	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-1450	5	-5.26	1969993050	75095	47.48	27100	27100	25700	35800	19300	27550	26233.36	2.61	-702	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2333	-34.85	6.69	12	0.84	-749.00	3903.00	37900	20240401	-31.13	18560	20231023	40.62	37900	-31.13	20240401	23850	9.43	20240205	37900	-31.13	20240401	18560	40.62	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
83	20240416	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	-1400	5	-5.08	1897001050	72302	45.71	27100	27100	25700	35800	19300	27550	26237.19	2.61	-689	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2337	-34.91	6.70	12	0.81	-749.00	3903.00	37900	20240401	-31.00	18560	20231023	40.89	37900	-31.00	20240401	23850	9.64	20240205	37900	-31.00	20240401	18560	40.89	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
84	20240416	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	-1400	5	-5.08	1674755100	63791	40.33	27100	27100	25700	35800	19300	27550	26253.78	2.61	-56	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2337	-34.91	6.70	12	0.71	-749.00	3903.00	37900	20240401	-31.00	18560	20231023	40.89	37900	-31.00	20240401	23850	9.64	20240205	37900	-31.00	20240401	18560	40.89	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
85	20240416	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-1450	5	-5.26	1598388900	60875	38.49	27100	27100	25700	35800	19300	27550	26256.90	2.61	924	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2333	-34.85	6.69	12	0.68	-749.00	3903.00	37900	20240401	-31.13	18560	20231023	40.62	37900	-31.13	20240401	23850	9.43	20240205	37900	-31.13	20240401	18560	40.62	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
86	20240416	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	-1350	5	-4.90	1509439100	57464	36.33	27100	27100	25700	35800	19300	27550	26267.56	2.61	1588	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2342	-34.98	6.71	12	0.64	-749.00	3903.00	37900	20240401	-30.87	18560	20231023	41.16	37900	-30.87	20240401	23850	9.85	20240205	37900	-30.87	20240401	18560	41.16	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
87	20240416	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25850	-1700	5	-6.17	1259125350	47821	30.23	27100	27100	25700	35800	19300	27550	26329.97	2.61	909	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2310	-34.51	6.62	12	0.54	-749.00	3903.00	37900	20240401	-31.79	18560	20231023	39.28	37900	-31.79	20240401	23850	8.39	20240205	37900	-31.79	20240401	18560	39.28	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
88	20240416	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26400	-1150	5	-4.17	534566250	20015	12.65	27100	27100	26400	35800	19300	27550	26708.28	2.61	-1621	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2360	-35.25	6.76	12	0.22	-749.00	3903.00	37900	20240401	-30.34	18560	20231023	42.24	37900	-30.34	20240401	23850	10.69	20240205	37900	-30.34	20240401	18560	42.24	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
89	20240416	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26750	-800	5	-2.90	112099750	4156	2.63	27100	27100	26750	35800	19300	27550	26972.99	2.61	-1097	30050	28800	27700	26450	25350	28250	25900	45	8250	500	20380	50	1	8937846	2391	-35.71	6.85	12	0.05	-749.00	3903.00	37900	20240401	-29.42	18560	20231023	44.13	37900	-29.42	20240401	23850	12.16	20240205	37900	-29.42	20240401	18560	44.13	20231023	3.66	N	388720	500	44 억	233422	N	N	847	N	N
90	20240415	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27550	-1850	5	-6.29	4286319900	156314	166.17	28900	28950	26600	38200	20600	29400	27421.04	2.68	-6261	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2462	-36.78	7.06	12	1.75	-749.00	3903.00	37900	20240401	-27.31	18560	20231023	48.44	37900	-27.31	20240401	23850	15.51	20240205	37900	-27.31	20240401	18560	48.44	20231023	3.75	N	388720	500	44 억	239685	N	N	847	N	N
91	20240415	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27200	-2200	5	-7.48	4178281300	152375	161.99	28900	28950	26600	38200	20600	29400	27421.04	2.68	-5740	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2431	-36.32	6.97	12	1.70	-749.00	3903.00	37900	20240401	-28.23	18560	20231023	46.55	37900	-28.23	20240401	23850	14.05	20240205	37900	-28.23	20240401	18560	46.55	20231023	3.75	N	388720	500	44 억	239685	N	N	0	N	N
92	20240415	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27300	-2100	5	-7.14	3855306050	140506	149.37	28900	28950	26600	38200	20600	29400	27438.73	2.68	-3118	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2440	-36.45	6.99	12	1.57	-749.00	3903.00	37900	20240401	-27.97	18560	20231023	47.09	37900	-27.97	20240401	23850	14.47	20240205	37900	-27.97	20240401	18560	47.09	20231023	3.75	N	388720	500	44 억	239685	N	N	0	N	N
93	20240415	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27400	-2000	5	-6.80	3595985500	131017	139.28	28900	28950	26600	38200	20600	29400	27446.71	2.68	748	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2449	-36.58	7.02	12	1.47	-749.00	3903.00	37900	20240401	-27.70	18560	20231023	47.63	37900	-27.70	20240401	23850	14.88	20240205	37900	-27.70	20240401	18560	47.63	20231023	3.75	N	388720	500	44 억	239685	N	N	0	N	N
94	20240415	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27400	-2000	5	-6.80	3230996250	117767	125.19	28900	28950	26600	38200	20600	29400	27435.50	2.68	-23	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2449	-36.58	7.02	12	1.32	-749.00	3903.00	37900	20240401	-27.70	18560	20231023	47.63	37900	-27.70	20240401	23850	14.88	20240205	37900	-27.70	20240401	18560	47.63	20231023	3.75	N	388720	500	44 억	239685	N	N	0	N	N
95	20240415	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27250	-2150	5	-7.31	3020638700	110060	117.00	28900	28950	26600	38200	20600	29400	27445.38	2.68	2007	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2436	-36.38	6.98	12	1.23	-749.00	3903.00	37900	20240401	-28.10	18560	20231023	46.82	37900	-28.10	20240401	23850	14.26	20240205	37900	-28.10	20240401	18560	46.82	20231023	3.75	N	388720	500	44 억	239685	N	N	0	N	N
96	20240415	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27050	-2350	5	-7.99	2474910150	89882	95.55	28900	28950	26600	38200	20600	29400	27535.10	2.68	6198	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2418	-36.11	6.93	12	1.01	-749.00	3903.00	37900	20240401	-28.63	18560	20231023	45.74	37900	-28.63	20240401	23850	13.42	20240205	37900	-28.63	20240401	18560	45.74	20231023	3.75	N	388720	500	44 억	239685	N	N	0	N	N
97	20240415	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28300	-1100	5	-3.74	449950250	15945	16.95	28900	28950	27950	38200	20600	29400	28218.89	2.68	2319	31766	30582	29816	28632	27866	30200	28250	45	8800	500	21750	50	1	8937846	2529	-37.78	7.25	12	0.18	-749.00	3903.00	37900	20240401	-25.33	18560	20231023	52.48	37900	-25.33	20240401	23850	18.66	20240205	37900	-25.33	20240401	18560	52.48	20231023	3.75	N	388720	500	44 억	239685	N	N	0	N	N
98	20240412	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29400	-1450	5	-4.70	2799996450	93449	131.68	30850	31000	29050	40100	21600	30850	29964.86	3.00	-28674	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2628	-39.25	7.53	12	1.05	-749.00	3903.00	37900	20240401	-22.43	18560	20231023	58.41	37900	-22.43	20240401	23850	23.27	20240205	37900	-22.43	20240401	18560	58.41	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
99	20240412	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29200	-1650	5	-5.35	2606930600	86860	122.39	30850	31000	29050	40100	21600	30850	30013.02	3.00	-25981	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2610	-38.99	7.48	12	0.97	-749.00	3903.00	37900	20240401	-22.96	18560	20231023	57.33	37900	-22.96	20240401	23850	22.43	20240205	37900	-22.96	20240401	18560	57.33	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
100	20240412	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29750	-1100	5	-3.57	1914226450	63277	89.16	30850	31000	29750	40100	21600	30850	30251.54	3.00	-17546	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2659	-39.72	7.62	12	0.71	-749.00	3903.00	37900	20240401	-21.50	18560	20231023	60.29	37900	-21.50	20240401	23850	24.74	20240205	37900	-21.50	20240401	18560	60.29	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
101	20240412	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29900	-950	5	-3.08	1476604150	48605	68.49	30850	31000	29800	40100	21600	30850	30379.68	3.00	-8374	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2672	-39.92	7.66	12	0.54	-749.00	3903.00	37900	20240401	-21.11	18560	20231023	61.10	37900	-21.11	20240401	23850	25.37	20240205	37900	-21.11	20240401	18560	61.10	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
102	20240412	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30300	-550	5	-1.78	897031500	29267	41.24	30850	31000	30250	40100	21600	30850	30649.93	3.00	-2396	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2708	-40.45	7.76	12	0.33	-749.00	3903.00	37900	20240401	-20.05	18560	20231023	63.25	37900	-20.05	20240401	23850	27.04	20240205	37900	-20.05	20240401	18560	63.25	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
103	20240412	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30750	-100	5	-0.32	642709400	20921	29.48	30850	31000	30400	40100	21600	30850	30720.78	3.00	786	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2748	-41.05	7.88	12	0.23	-749.00	3903.00	37900	20240401	-18.87	18560	20231023	65.68	37900	-18.87	20240401	23850	28.93	20240205	37900	-18.87	20240401	18560	65.68	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
104	20240412	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30900	50	2	0.16	483185800	15750	22.19	30850	31000	30400	40100	21600	30850	30678.46	3.00	1584	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2762	-41.26	7.92	12	0.18	-749.00	3903.00	37900	20240401	-18.47	18560	20231023	66.49	37900	-18.47	20240401	23850	29.56	20240205	37900	-18.47	20240401	18560	66.49	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
105	20240412	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30750	-100	5	-0.32	84491900	2755	3.88	30850	30950	30500	40100	21600	30850	30668.57	3.00	-809	32116	31482	30566	29932	29016	31025	29475	45	9250	500	22820	50	1	8937846	2748	-41.05	7.88	12	0.03	-749.00	3903.00	37900	20240401	-18.87	18560	20231023	65.68	37900	-18.87	20240401	23850	28.93	20240205	37900	-18.87	20240401	18560	65.68	20231023	3.74	N	388720	500	44 억	268360	N	N	3	N	N
106	20240411	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30850	-350	5	-1.12	2167486900	70754	64.80	31100	31200	29650	40550	21850	31200	30633.89	3.05	-4052	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2757	-41.19	7.90	12	0.79	-749.00	3903.00	37900	20240401	-18.60	18560	20231023	66.22	37900	-18.60	20240401	23850	29.35	20240205	37900	-18.60	20240401	18560	66.22	20231023	3.98	N	388720	500	44 억	272300	N	N	3	N	N
107	20240411	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31000	-200	5	-0.64	1979489950	64667	59.22	31100	31200	29650	40550	21850	31200	30610.51	3.05	-4253	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2771	-41.39	7.94	12	0.72	-749.00	3903.00	37900	20240401	-18.21	18560	20231023	67.03	37900	-18.21	20240401	23850	29.98	20240205	37900	-18.21	20240401	18560	67.03	20231023	3.98	N	388720	500	44 억	272300	N	N	571	N	N
108	20240411	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31150	-50	5	-0.16	1822793950	59626	54.61	31100	31200	29650	40550	21850	31200	30570.46	3.05	-3763	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2784	-41.59	7.98	12	0.67	-749.00	3903.00	37900	20240401	-17.81	18560	20231023	67.83	37900	-17.81	20240401	23850	30.61	20240205	37900	-17.81	20240401	18560	67.83	20231023	3.98	N	388720	500	44 억	272300	N	N	571	N	N
109	20240411	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30950	-250	5	-0.80	1667811400	54637	50.04	31100	31100	29650	40550	21850	31200	30525.31	3.05	-4604	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2766	-41.32	7.93	12	0.61	-749.00	3903.00	37900	20240401	-18.34	18560	20231023	66.76	37900	-18.34	20240401	23850	29.77	20240205	37900	-18.34	20240401	18560	66.76	20231023	3.98	N	388720	500	44 억	272300	N	N	571	N	N
110	20240411	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30850	-350	5	-1.12	1550307100	50842	46.56	31100	31100	29650	40550	21850	31200	30492.65	3.05	-4380	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2757	-41.19	7.90	12	0.57	-749.00	3903.00	37900	20240401	-18.60	18560	20231023	66.22	37900	-18.60	20240401	23850	29.35	20240205	37900	-18.60	20240401	18560	66.22	20231023	3.98	N	388720	500	44 억	272300	N	N	571	N	N
111	20240411	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30800	-400	5	-1.28	1489402300	48867	44.75	31100	31100	29650	40550	21850	31200	30478.69	3.05	-4337	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2753	-41.12	7.89	12	0.55	-749.00	3903.00	37900	20240401	-18.73	18560	20231023	65.95	37900	-18.73	20240401	23850	29.14	20240205	37900	-18.73	20240401	18560	65.95	20231023	3.98	N	388720	500	44 억	272300	N	N	571	N	N
112	20240411	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30950	-250	5	-0.80	1128621250	37193	34.06	31100	31100	29650	40550	21850	31200	30344.99	3.05	-6720	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2766	-41.32	7.93	12	0.42	-749.00	3903.00	37900	20240401	-18.34	18560	20231023	66.76	37900	-18.34	20240401	23850	29.77	20240205	37900	-18.34	20240401	18560	66.76	20231023	3.98	N	388720	500	44 억	272300	N	N	571	N	N
113	20240411	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30250	-950	5	-3.04	361235750	11845	10.85	31100	31100	30250	40550	21850	31200	30496.90	3.05	-3018	32433	31816	31233	30616	30033	31525	30325	45	9350	500	23080	50	1	8937846	2704	-40.39	7.75	12	0.13	-749.00	3903.00	37900	20240401	-20.18	18560	20231023	62.98	37900	-20.18	20240401	23850	26.83	20240205	37900	-20.18	20240401	18560	62.98	20231023	3.98	N	388720	500	44 억	272300	N	N	571	N	N
114	20240409	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31200	0	3	0.00	3383550150	107991	54.43	31300	31850	30650	40550	21850	31200	31331.83	3.19	-13095	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2789	-41.66	7.99	12	1.21	-749.00	3903.00	37900	20240401	-17.68	18560	20231023	68.10	37900	-17.68	20240401	23850	30.82	20240205	37900	-17.68	20240401	18560	68.10	20231023	4.35	N	388720	500	44 억	285276	N	N	571	N	N
115	20240409	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31250	50	2	0.16	3165145450	100999	50.91	31300	31850	30650	40550	21850	31200	31338.39	3.19	-12257	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2793	-41.72	8.01	12	1.13	-749.00	3903.00	37900	20240401	-17.55	18560	20231023	68.37	37900	-17.55	20240401	23850	31.03	20240205	37900	-17.55	20240401	18560	68.37	20231023	4.35	N	388720	500	44 억	285276	N	N	452	N	N
116	20240409	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31250	50	2	0.16	2799240100	89305	45.01	31300	31850	30650	40550	21850	31200	31344.72	3.19	-10675	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2793	-41.72	8.01	12	1.00	-749.00	3903.00	37900	20240401	-17.55	18560	20231023	68.37	37900	-17.55	20240401	23850	31.03	20240205	37900	-17.55	20240401	18560	68.37	20231023	4.35	N	388720	500	44 억	285276	N	N	452	N	N
117	20240409	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31600	400	2	1.28	2412121650	76978	38.80	31300	31850	30650	40550	21850	31200	31335.21	3.19	-6439	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2824	-42.19	8.10	12	0.86	-749.00	3903.00	37900	20240401	-16.62	18560	20231023	70.26	37900	-16.62	20240401	23850	32.49	20240205	37900	-16.62	20240401	18560	70.26	20231023	4.35	N	388720	500	44 억	285276	N	N	452	N	N
118	20240409	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31450	250	2	0.80	1922344650	61455	30.98	31300	31850	30650	40550	21850	31200	31280.53	3.19	-4367	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2811	-41.99	8.06	12	0.69	-749.00	3903.00	37900	20240401	-17.02	18560	20231023	69.45	37900	-17.02	20240401	23850	31.87	20240205	37900	-17.02	20240401	18560	69.45	20231023	4.35	N	388720	500	44 억	285276	N	N	452	N	N
119	20240409	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30900	-300	5	-0.96	1547004600	49426	24.91	31300	31850	30650	40550	21850	31200	31299.42	3.19	-8042	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2762	-41.26	7.92	12	0.55	-749.00	3903.00	37900	20240401	-18.47	18560	20231023	66.49	37900	-18.47	20240401	23850	29.56	20240205	37900	-18.47	20240401	18560	66.49	20231023	4.35	N	388720	500	44 억	285276	N	N	452	N	N
120	20240409	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30950	-250	5	-0.80	1189673450	37864	19.09	31300	31850	30650	40550	21850	31200	31419.66	3.19	-4445	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2766	-41.32	7.93	12	0.42	-749.00	3903.00	37900	20240401	-18.34	18560	20231023	66.76	37900	-18.34	20240401	23850	29.77	20240205	37900	-18.34	20240401	18560	66.76	20231023	4.35	N	388720	500	44 억	285276	N	N	452	N	N
121	20240409	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31700	500	2	1.60	430594700	13666	6.89	31300	31800	31100	40550	21850	31200	31508.53	3.19	-470	32400	31800	30850	30250	29300	32100	30550	45	9350	500	23080	50	1	8937846	2833	-42.32	8.12	12	0.15	-749.00	3903.00	37900	20240401	-16.36	18560	20231023	70.80	37900	-16.36	20240401	23850	32.91	20240205	37900	-16.36	20240401	18560	70.80	20231023	4.35	N	388720	500	44 억	285276	N	N	452	N	N
122	20240408	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31200	150	2	0.48	6092918300	197585	105.95	31050	31450	29900	40350	21750	31050	30833.56	3.40	-18010	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2789	-41.66	7.99	12	2.21	-749.00	3903.00	37900	20240401	-17.68	18560	20231023	68.10	37900	-17.68	20240401	23850	30.82	20240205	37900	-17.68	20240401	18560	68.10	20231023	4.35	N	388720	500	44 억	303618	N	N	452	N	N
123	20240408	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31300	250	2	0.81	5846761500	189711	101.72	31050	31450	29900	40350	21750	31050	30816.35	3.40	-14232	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2798	-41.79	8.02	12	2.12	-749.00	3903.00	37900	20240401	-17.41	18560	20231023	68.64	37900	-17.41	20240401	23850	31.24	20240205	37900	-17.41	20240401	18560	68.64	20231023	4.35	N	388720	500	44 억	303618	N	N	429	N	N
124	20240408	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30900	-150	5	-0.48	4986969400	162164	86.95	31050	31450	29900	40350	21750	31050	30748.16	3.40	-9194	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2762	-41.26	7.92	12	1.81	-749.00	3903.00	37900	20240401	-18.47	18560	20231023	66.49	37900	-18.47	20240401	23850	29.56	20240205	37900	-18.47	20240401	18560	66.49	20231023	4.35	N	388720	500	44 억	303618	N	N	429	N	N
125	20240408	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30800	-250	5	-0.81	4775541850	155298	83.27	31050	31450	29900	40350	21750	31050	30746.13	3.40	-8061	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2753	-41.12	7.89	12	1.74	-749.00	3903.00	37900	20240401	-18.73	18560	20231023	65.95	37900	-18.73	20240401	23850	29.14	20240205	37900	-18.73	20240401	18560	65.95	20231023	4.35	N	388720	500	44 억	303618	N	N	429	N	N
126	20240408	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30650	-400	5	-1.29	4554367400	148058	79.39	31050	31450	29900	40350	21750	31050	30755.93	3.40	-6554	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2739	-40.92	7.85	12	1.66	-749.00	3903.00	37900	20240401	-19.13	18560	20231023	65.14	37900	-19.13	20240401	23850	28.51	20240205	37900	-19.13	20240401	18560	65.14	20231023	4.35	N	388720	500	44 억	303618	N	N	429	N	N
127	20240408	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30850	-200	5	-0.64	4343067250	141175	75.70	31050	31450	29900	40350	21750	31050	30758.76	3.40	-4042	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2757	-41.19	7.90	12	1.58	-749.00	3903.00	37900	20240401	-18.60	18560	20231023	66.22	37900	-18.60	20240401	23850	29.35	20240205	37900	-18.60	20240401	18560	66.22	20231023	4.35	N	388720	500	44 억	303618	N	N	429	N	N
128	20240408	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30900	-150	5	-0.48	3753326950	122086	65.46	31050	31450	29900	40350	21750	31050	30737.15	3.40	-3934	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2762	-41.26	7.92	12	1.37	-749.00	3903.00	37900	20240401	-18.47	18560	20231023	66.49	37900	-18.47	20240401	23850	29.56	20240205	37900	-18.47	20240401	18560	66.49	20231023	4.35	N	388720	500	44 억	303618	N	N	429	N	N
129	20240408	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31050	0	3	0.00	1578695250	50700	27.19	31050	31450	30950	40350	21750	31050	31142.34	3.40	-8080	32583	31816	30983	30216	29383	32200	30600	45	9300	500	22970	50	1	8937846	2775	-41.46	7.96	12	0.57	-749.00	3903.00	37900	20240401	-18.07	18560	20231023	67.30	37900	-18.07	20240401	23850	30.19	20240205	37900	-18.07	20240401	18560	67.30	20231023	4.35	N	388720	500	44 억	303618	N	N	429	N	N
130	20240405	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31050	-100	5	-0.32	5556648600	181004	97.12	30750	31750	30150	40450	21850	31150	30694.98	3.17	19988	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2775	-41.46	7.96	12	2.03	-749.00	3903.00	37900	20240401	-18.07	18560	20231023	67.30	37900	-18.07	20240401	23850	30.19	20240205	37900	-18.07	20240401	18560	67.30	20231023	4.39	N	388720	500	44 억	283704	N	N	429	N	N
131	20240405	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30900	-250	5	-0.80	5284192950	172216	92.40	30750	31750	30150	40450	21850	31150	30682.30	3.17	21024	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2762	-41.26	7.92	12	1.93	-749.00	3903.00	37900	20240401	-18.47	18560	20231023	66.49	37900	-18.47	20240401	23850	29.56	20240205	37900	-18.47	20240401	18560	66.49	20231023	4.39	N	388720	500	44 억	283704	N	N	0	N	N
132	20240405	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30550	-600	5	-1.93	4563805850	148901	79.89	30750	31750	30150	40450	21850	31150	30648.42	3.17	26263	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2731	-40.79	7.83	12	1.67	-749.00	3903.00	37900	20240401	-19.39	18560	20231023	64.60	37900	-19.39	20240401	23850	28.09	20240205	37900	-19.39	20240401	18560	64.60	20231023	4.39	N	388720	500	44 억	283704	N	N	0	N	N
133	20240405	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30400	-750	5	-2.41	4268221900	139164	74.67	30750	31750	30150	40450	21850	31150	30668.89	3.17	29203	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2717	-40.59	7.79	12	1.56	-749.00	3903.00	37900	20240401	-19.79	18560	20231023	63.79	37900	-19.79	20240401	23850	27.46	20240205	37900	-19.79	20240401	18560	63.79	20231023	4.39	N	388720	500	44 억	283704	N	N	0	N	N
134	20240405	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30700	-450	5	-1.44	4036024750	131555	70.59	30750	31750	30150	40450	21850	31150	30677.76	3.17	31226	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2744	-40.99	7.87	12	1.47	-749.00	3903.00	37900	20240401	-19.00	18560	20231023	65.41	37900	-19.00	20240401	23850	28.72	20240205	37900	-19.00	20240401	18560	65.41	20231023	4.39	N	388720	500	44 억	283704	N	N	0	N	N
135	20240405	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30400	-750	5	-2.41	3062067100	99467	53.37	30750	31750	30200	40450	21850	31150	30783.10	3.17	23866	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2717	-40.59	7.79	12	1.11	-749.00	3903.00	37900	20240401	-19.79	18560	20231023	63.79	37900	-19.79	20240401	23850	27.46	20240205	37900	-19.79	20240401	18560	63.79	20231023	4.39	N	388720	500	44 억	283704	N	N	0	N	N
136	20240405	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30600	-550	5	-1.77	1882777250	60904	32.68	30750	31750	30200	40450	21850	31150	30912.10	3.17	4395	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2735	-40.85	7.84	12	0.68	-749.00	3903.00	37900	20240401	-19.26	18560	20231023	64.87	37900	-19.26	20240401	23850	28.30	20240205	37900	-19.26	20240401	18560	64.87	20231023	4.39	N	388720	500	44 억	283704	N	N	0	N	N
137	20240405	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31250	100	2	0.32	388746200	12504	6.71	30750	31300	30750	40450	21850	31150	31087.50	3.17	1808	32216	31682	30916	30382	29616	31950	30650	45	9300	500	23050	50	1	8937846	2793	-41.72	8.01	12	0.14	-749.00	3903.00	37900	20240401	-17.55	18560	20231023	68.37	37900	-17.55	20240401	23850	31.03	20240205	37900	-17.55	20240401	18560	68.37	20231023	4.39	N	388720	500	44 억	283704	N	N	0	N	N
138	20240404	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31150	900	2	2.98	5732957450	184984	77.47	30200	31450	30150	39300	21200	30250	30991.29	3.11	5389	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2784	-41.59	7.98	12	2.07	-749.00	3903.00	37900	20240401	-17.81	18560	20231023	67.83	37900	-17.81	20240401	23850	30.61	20240205	37900	-17.81	20240401	18560	67.83	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
139	20240404	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31300	1050	2	3.47	5496593550	177404	74.30	30200	31450	30150	39300	21200	30250	30983.48	3.11	5042	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2798	-41.79	8.02	12	1.98	-749.00	3903.00	37900	20240401	-17.41	18560	20231023	68.64	37900	-17.41	20240401	23850	31.24	20240205	37900	-17.41	20240401	18560	68.64	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
140	20240404	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31050	800	2	2.64	4797764400	155063	64.94	30200	31350	30150	39300	21200	30250	30940.74	3.11	7367	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2775	-41.46	7.96	12	1.73	-749.00	3903.00	37900	20240401	-18.07	18560	20231023	67.30	37900	-18.07	20240401	23850	30.19	20240205	37900	-18.07	20240401	18560	67.30	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
141	20240404	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31250	1000	2	3.31	4573094250	147836	61.92	30200	31350	30150	39300	21200	30250	30933.56	3.11	6846	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2793	-41.72	8.01	12	1.65	-749.00	3903.00	37900	20240401	-17.55	18560	20231023	68.37	37900	-17.55	20240401	23850	31.03	20240205	37900	-17.55	20240401	18560	68.37	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
142	20240404	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30900	650	2	2.15	3849361500	124466	52.13	30200	31350	30150	39300	21200	30250	30927.01	3.11	7133	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2762	-41.26	7.92	12	1.39	-749.00	3903.00	37900	20240401	-18.47	18560	20231023	66.49	37900	-18.47	20240401	23850	29.56	20240205	37900	-18.47	20240401	18560	66.49	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
143	20240404	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31200	950	2	3.14	3561904150	115187	48.24	30200	31350	30150	39300	21200	30250	30922.80	3.11	8673	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2789	-41.66	7.99	12	1.29	-749.00	3903.00	37900	20240401	-17.68	18560	20231023	68.10	37900	-17.68	20240401	23850	30.82	20240205	37900	-17.68	20240401	18560	68.10	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
144	20240404	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30850	600	2	1.98	2702933300	87395	36.60	30200	31350	30150	39300	21200	30250	30927.78	3.11	3785	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2757	-41.19	7.90	12	0.98	-749.00	3903.00	37900	20240401	-18.60	18560	20231023	66.22	37900	-18.60	20240401	23850	29.35	20240205	37900	-18.60	20240401	18560	66.22	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
145	20240404	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30700	450	2	1.49	894190850	29132	12.20	30200	31100	30150	39300	21200	30250	30694.45	3.11	2916	31750	31000	30200	29450	28650	30600	29050	45	9050	500	22380	50	1	8937846	2744	-40.99	7.87	12	0.33	-749.00	3903.00	37900	20240401	-19.00	18560	20231023	65.41	37900	-19.00	20240401	23850	28.72	20240205	37900	-19.00	20240401	18560	65.41	20231023	4.31	N	388720	500	44 억	278306	N	N	313	N	N
146	20240403	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30250	-750	5	-2.42	7016256950	232943	30.86	30650	30950	29400	40300	21700	31000	30119.88	2.92	16743	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2704	-40.39	7.75	12	2.61	-749.00	3903.00	37900	20240401	-20.18	18560	20231023	62.98	37900	-20.18	20240401	23850	26.83	20240205	37900	-20.18	20240401	18560	62.98	20231023	3.56	N	388720	500	44 억	261169	N	N	313	N	N
147	20240403	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30300	-700	5	-2.26	6709562250	222809	29.51	30650	30950	29400	40300	21700	31000	30113.39	2.92	13513	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2708	-40.45	7.76	12	2.49	-749.00	3903.00	37900	20240401	-20.05	18560	20231023	63.25	37900	-20.05	20240401	23850	27.04	20240205	37900	-20.05	20240401	18560	63.25	20231023	3.56	N	388720	500	44 억	261169	N	N	0	N	N
148	20240403	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30300	-700	5	-2.26	5603954550	186109	24.65	30650	30950	29400	40300	21700	31000	30110.99	2.92	949	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2708	-40.45	7.76	12	2.08	-749.00	3903.00	37900	20240401	-20.05	18560	20231023	63.25	37900	-20.05	20240401	23850	27.04	20240205	37900	-20.05	20240401	18560	63.25	20231023	3.56	N	388720	500	44 억	261169	N	N	0	N	N
149	20240403	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30400	-600	5	-1.94	4595101050	153070	20.28	30650	30950	29400	40300	21700	31000	30019.40	2.92	9141	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2717	-40.59	7.79	12	1.71	-749.00	3903.00	37900	20240401	-19.79	18560	20231023	63.79	37900	-19.79	20240401	23850	27.46	20240205	37900	-19.79	20240401	18560	63.79	20231023	3.56	N	388720	500	44 억	261169	N	N	0	N	N
150	20240403	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30000	-1000	5	-3.23	3985372150	132813	17.59	30650	30950	29400	40300	21700	31000	30007.16	2.92	4730	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2681	-40.05	7.69	12	1.49	-749.00	3903.00	37900	20240401	-20.84	18560	20231023	61.64	37900	-20.84	20240401	23850	25.79	20240205	37900	-20.84	20240401	18560	61.64	20231023	3.56	N	388720	500	44 억	261169	N	N	0	N	N
151	20240403	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29700	-1300	5	-4.19	3446792650	114819	15.21	30650	30950	29400	40300	21700	31000	30019.08	2.92	5102	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2655	-39.65	7.61	12	1.28	-749.00	3903.00	37900	20240401	-21.64	18560	20231023	60.02	37900	-21.64	20240401	23850	24.53	20240205	37900	-21.64	20240401	18560	60.02	20231023	3.56	N	388720	500	44 억	261169	N	N	0	N	N
152	20240403	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29650	-1350	5	-4.35	2688975150	89225	11.82	30650	30950	29550	40300	21700	31000	30136.71	2.92	5338	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2650	-39.59	7.60	12	1.00	-749.00	3903.00	37900	20240401	-21.77	18560	20231023	59.75	37900	-21.77	20240401	23850	24.32	20240205	37900	-21.77	20240401	18560	59.75	20231023	3.56	N	388720	500	44 억	261169	N	N	0	N	N
153	20240403	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	30100	-900	5	-2.90	827684750	27252	3.61	30650	30950	30100	40300	21700	31000	30370.78	2.92	-1663	38200	34600	32650	29050	27100	33625	28075	45	9300	500	22940	50	1	8937846	2690	-40.19	7.71	12	0.30	-749.00	3903.00	37900	20240401	-20.58	18560	20231023	62.18	37900	-20.58	20240401	23850	26.21	20240205	37900	-20.58	20240401	18560	62.18	20231023	3.56	N	388720	500	44 억	261169	N	N	0	N	N
154	20240402	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31000	-5600	5	-15.30	24520654850	746771	48.96	36200	36250	30700	47550	25650	36600	32835.83	3.42	-59108	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	2771	-41.39	7.94	12	8.36	-749.00	3903.00	37900	20240401	-18.21	18560	20231023	67.03	37900	-18.21	20240401	23850	29.98	20240205	37900	-18.21	20240401	18560	67.03	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
155	20240402	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31050	-5550	5	-15.16	23808049650	723817	47.45	36200	36250	30700	47550	25650	36600	32890.42	3.42	-62684	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	2775	-41.46	7.96	12	8.10	-749.00	3903.00	37900	20240401	-18.07	18560	20231023	67.30	37900	-18.07	20240401	23850	30.19	20240205	37900	-18.07	20240401	18560	67.30	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
156	20240402	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31400	-5200	5	-14.21	21610635350	653876	42.87	36200	36250	30700	47550	25650	36600	33047.99	3.42	-51295	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	2806	-41.92	8.05	12	7.32	-749.00	3903.00	37900	20240401	-17.15	18560	20231023	69.18	37900	-17.15	20240401	23850	31.66	20240205	37900	-17.15	20240401	18560	69.18	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
157	20240402	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31350	-5250	5	-14.34	19220433600	577010	37.83	36200	36250	31000	47550	25650	36600	33308.24	3.42	-47497	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	2802	-41.86	8.03	12	6.46	-749.00	3903.00	37900	20240401	-17.28	18560	20231023	68.91	37900	-17.28	20240401	23850	31.45	20240205	37900	-17.28	20240401	18560	68.91	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
158	20240402	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31500	-5100	5	-13.93	17393333300	518532	34.00	36200	36250	31300	47550	25650	36600	33541.18	3.42	-31095	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	2815	-42.06	8.07	12	5.80	-749.00	3903.00	37900	20240401	-16.89	18560	20231023	69.72	37900	-16.89	20240401	23850	32.08	20240205	37900	-16.89	20240401	18560	69.72	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
159	20240402	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31850	-4750	5	-12.98	15129441100	447010	29.31	36200	36250	31800	47550	25650	36600	33843.53	3.42	-28102	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	2847	-42.52	8.16	12	5.00	-749.00	3903.00	37900	20240401	-15.96	18560	20231023	71.61	37900	-15.96	20240401	23850	33.54	20240205	37900	-15.96	20240401	18560	71.61	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
160	20240402	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33500	-3100	5	-8.47	10884025250	316816	20.77	36200	36250	32800	47550	25650	36600	34351.72	3.42	-17938	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	2994	-44.73	8.58	12	3.54	-749.00	3903.00	37900	20240401	-11.61	18560	20231023	80.50	37900	-11.61	20240401	23850	40.46	20240205	37900	-11.61	20240401	18560	80.50	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
161	20240402	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34900	-1700	5	-4.64	3449710900	97087	6.37	36200	36250	34700	47550	25650	36600	35527.98	3.42	-12649	42133	39366	35133	32366	28133	40750	33750	45	10950	500	27080	50	1	8937846	3119	-46.60	8.94	12	1.09	-749.00	3903.00	37900	20240401	-7.92	18560	20231023	88.04	37900	-7.92	20240401	23850	46.33	20240205	37900	-7.92	20240401	18560	88.04	20231023	3.48	N	388720	500	44 억	305340	N	N	27	N	N
162	20240401	160952	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	36600	5100	2	16.19	53439032200	1518034	358.70	31850	37900	30900	40950	22050	31500	35201.03	2.57	88537	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	3271	-48.87	9.38	12	16.98	-749.00	3903.00	37900	20240401	-3.43	18560	20231023	97.20	37900	-3.43	20240401	23850	53.46	20240205	37900	-3.43	20240401	18560	97.20	20231023	3.51	N	388720	500	44 억	229732	N	N	27	N	N
163	20240401	150955	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	36150	4650	2	14.76	51271038000	1458479	344.63	31850	37900	30900	40950	22050	31500	35153.78	2.57	88329	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	3231	-48.26	9.26	12	16.32	-749.00	3903.00	37900	20240401	-4.62	18560	20231023	94.77	37900	-4.62	20240401	23850	51.57	20240205	37900	-4.62	20240401	18560	94.77	20231023	3.51	N	388720	500	44 억	229732	N	N	0	N	N
164	20240401	140949	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	37400	5900	2	18.73	40713438100	1170530	276.59	31850	37500	30900	40950	22050	31500	34782.07	2.57	63688	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	3343	-49.93	9.58	12	13.10	-749.00	3903.00	37500	20240401	-0.27	18560	20231023	101.51	37500	-0.27	20240401	23850	56.81	20240205	37500	-0.27	20240401	18560	101.51	20231023	3.51	N	388720	500	44 억	229732	N	N	0	N	N
165	20240401	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35150	3650	2	11.59	29333967600	857587	202.64	31850	36500	30900	40950	22050	31500	34205.25	2.57	37989	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	3142	-46.93	9.01	12	9.60	-749.00	3903.00	37150	20230413	-5.38	18560	20231023	89.39	36500	-3.70	20240401	23850	47.38	20240205	37150	-5.38	20230413	18560	89.39	20231023	3.51	N	388720	500	44 억	229732	N	N	0	N	N
166	20240401	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34700	3200	2	10.16	27264198800	798548	188.69	31850	36500	30900	40950	22050	31500	34142.23	2.57	15257	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	3101	-46.33	8.89	12	8.93	-749.00	3903.00	37150	20230413	-6.59	18560	20231023	86.96	36500	-4.93	20240401	23850	45.49	20240205	37150	-6.59	20230413	18560	86.96	20231023	3.51	N	388720	500	44 억	229732	N	N	0	N	N
167	20240401	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34400	2900	2	9.21	24234426850	711155	168.04	31850	36500	30900	40950	22050	31500	34077.57	2.57	-8770	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	3075	-45.93	8.81	12	7.96	-749.00	3903.00	37150	20230413	-7.40	18560	20231023	85.34	36500	-5.75	20240401	23850	44.23	20240205	37150	-7.40	20230413	18560	85.34	20231023	3.51	N	388720	500	44 억	229732	N	N	0	N	N
168	20240401	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32300	800	2	2.54	5087704100	159924	37.79	31850	32500	30900	40950	22050	31500	31813.27	2.57	-6147	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	2887	-43.12	8.28	12	1.79	-749.00	3903.00	37150	20230413	-13.06	18560	20231023	74.03	32500	-0.62	20240401	23850	35.43	20240205	37150	-13.06	20230413	18560	74.03	20231023	3.51	N	388720	500	44 억	229732	N	N	0	N	N
169	20240401	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31500	0	3	0.00	2179522400	68626	16.22	31850	32250	31300	40950	22050	31500	31759.44	2.57	-5358	33600	32550	30450	29400	27300	33075	29925	45	9450	500	23310	50	1	8937846	2815	-42.06	8.07	12	0.77	-749.00	3903.00	37150	20230413	-15.21	18560	20231023	69.72	32250	-2.33	20240401	23850	32.08	20240205	37150	-15.21	20230413	18560	69.72	20231023	3.51	N	388720	500	44 억	229732	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History