KissMeData/290520/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	35	2	1.07	38578625	11667	81.35	3280	3375	3280	4255	2295	3275	3306.64	0.77	2255	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	527	-15.76	0.87	12	0.07	-210.00	3826.00	8190	20230424	-59.58	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	7430	-55.45	20230518	2980	11.07	20240314	0.39	N	290520	500	79 억	122806	N	N	6	N	N
3	20240430	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	45	2	1.37	32369525	9799	68.32	3280	3375	3280	4255	2295	3275	3303.35	0.77	2133	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	529	-15.81	0.87	12	0.06	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	7430	-55.32	20230518	2980	11.41	20240314	0.39	N	290520	500	79 억	122806	N	N	10	N	N
4	20240430	141149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	35	2	1.07	29430980	8913	62.15	3280	3375	3280	4255	2295	3275	3302.03	0.77	2091	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	527	-15.76	0.87	12	0.06	-210.00	3826.00	8190	20230424	-59.58	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	7430	-55.45	20230518	2980	11.07	20240314	0.39	N	290520	500	79 억	122806	N	N	10	N	N
5	20240430	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	25	2	0.76	29090460	8810	61.43	3280	3375	3280	4255	2295	3275	3301.98	0.77	2057	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	526	-15.71	0.86	12	0.06	-210.00	3826.00	8190	20230424	-59.71	2980	20240314	10.74	4990	-33.87	20240326	2980	10.74	20240314	7430	-55.59	20230518	2980	10.74	20240314	0.39	N	290520	500	79 억	122806	N	N	10	N	N
6	20240430	121145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	40	2	1.22	14807145	4467	31.15	3280	3375	3280	4255	2295	3275	3314.79	0.77	1649	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	528	-15.79	0.87	12	0.03	-210.00	3826.00	8190	20230424	-59.52	2980	20240314	11.24	4990	-33.57	20240326	2980	11.24	20240314	7430	-55.38	20230518	2980	11.24	20240314	0.39	N	290520	500	79 억	122806	N	N	10	N	N
7	20240430	111140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	45	2	1.37	14333100	4324	30.15	3280	3375	3280	4255	2295	3275	3314.78	0.77	1647	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	529	-15.81	0.87	12	0.03	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	7430	-55.32	20230518	2980	11.41	20240314	0.39	N	290520	500	79 억	122806	N	N	10	N	N
8	20240430	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3340	65	2	1.98	12085750	3646	25.42	3280	3375	3280	4255	2295	3275	3314.80	0.77	1589	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	532	-15.90	0.87	12	0.02	-210.00	3826.00	8190	20230424	-59.22	2980	20240314	12.08	4990	-33.07	20240326	2980	12.08	20240314	7430	-55.05	20230518	2980	12.08	20240314	0.39	N	290520	500	79 억	122806	N	N	10	N	N
9	20240430	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	40	2	1.22	410305	124	0.86	3280	3315	3280	4255	2295	3275	3308.91	0.77	57	3318	3296	3268	3246	3218	3307	3257	80	980	500	2030	5	1	15929362	528	-15.79	0.87	12	0.00	-210.00	3826.00	8190	20230424	-59.52	2980	20240314	11.24	4990	-33.57	20240326	2980	11.24	20240314	7430	-55.38	20230518	2980	11.24	20240314	0.39	N	290520	500	79 억	122806	N	N	10	N	N
10	20240429	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	35	2	1.08	46691120	14309	73.82	3240	3290	3240	4210	2270	3240	3263.06	0.75	3920	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	522	-15.60	0.86	12	0.09	-210.00	3826.00	8190	20230424	-60.01	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7430	-55.92	20230518	2980	9.90	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
11	20240429	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3280	40	2	1.23	45787220	14033	72.39	3240	3290	3240	4210	2270	3240	3262.82	0.75	3941	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	522	-15.62	0.86	12	0.09	-210.00	3826.00	8190	20230424	-59.95	2980	20240314	10.07	4990	-34.27	20240326	2980	10.07	20240314	7430	-55.85	20230518	2980	10.07	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
12	20240429	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	50	2	1.54	44910555	13766	71.02	3240	3290	3240	4210	2270	3240	3262.43	0.75	3830	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	524	-15.67	0.86	12	0.09	-210.00	3826.00	8190	20230424	-59.83	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	7430	-55.72	20230518	2980	10.40	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
13	20240429	131139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	30	2	0.93	24281780	7464	38.51	3240	3285	3240	4210	2270	3240	3253.19	0.75	1813	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	521	-15.57	0.85	12	0.05	-210.00	3826.00	8190	20230424	-60.07	2980	20240314	9.73	4990	-34.47	20240326	2980	9.73	20240314	7430	-55.99	20230518	2980	9.73	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
14	20240429	121138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	25	2	0.77	23912840	7351	37.92	3240	3285	3240	4210	2270	3240	3253.01	0.75	1813	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	520	-15.55	0.85	12	0.05	-210.00	3826.00	8190	20230424	-60.13	2980	20240314	9.56	4990	-34.57	20240326	2980	9.56	20240314	7430	-56.06	20230518	2980	9.56	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
15	20240429	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	30	2	0.93	23795150	7315	37.74	3240	3285	3240	4210	2270	3240	3252.93	0.75	1813	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	521	-15.57	0.85	12	0.05	-210.00	3826.00	8190	20230424	-60.07	2980	20240314	9.73	4990	-34.47	20240326	2980	9.73	20240314	7430	-55.99	20230518	2980	9.73	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
16	20240429	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	35	2	1.08	20044990	6160	31.78	3240	3285	3240	4210	2270	3240	3254.06	0.75	1773	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	522	-15.60	0.86	12	0.04	-210.00	3826.00	8190	20230424	-60.01	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	7430	-55.92	20230518	2980	9.90	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
17	20240429	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	0	3	0.00	8109720	2503	12.91	3240	3240	3240	4210	2270	3240	3240.00	0.75	269	3343	3291	3243	3191	3143	3267	3167	80	970	500	2000	5	1	15929362	516	-15.43	0.85	12	0.02	-210.00	3826.00	8190	20230424	-60.44	2980	20240314	8.72	4990	-35.07	20240326	2980	8.72	20240314	7430	-56.39	20230518	2980	8.72	20240314	0.40	N	290520	500	79 억	118886	N	N	10	N	N
18	20240426	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	-30	5	-0.92	62247235	19313	223.92	3295	3295	3195	4250	2290	3270	3223.07	0.77	-3416	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	516	-15.43	0.85	12	0.12	-210.00	3826.00	8190	20230424	-60.44	2980	20240314	8.72	4990	-35.07	20240326	2980	8.72	20240314	7430	-56.39	20230518	2980	8.72	20240314	0.39	N	290520	500	79 억	122302	N	N	10	N	N
19	20240426	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3225	-45	5	-1.38	59899925	18586	215.49	3295	3295	3195	4250	2290	3270	3222.85	0.77	-3397	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	514	-15.36	0.84	12	0.12	-210.00	3826.00	8190	20230424	-60.62	2980	20240314	8.22	4990	-35.37	20240326	2980	8.22	20240314	7430	-56.59	20230518	2980	8.22	20240314	0.39	N	290520	500	79 억	122302	N	N	11	N	N
20	20240426	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-50	5	-1.53	50021490	15517	179.91	3295	3295	3195	4250	2290	3270	3223.66	0.77	-3795	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	513	-15.33	0.84	12	0.10	-210.00	3826.00	8190	20230424	-60.68	2980	20240314	8.05	4990	-35.47	20240326	2980	8.05	20240314	7430	-56.66	20230518	2980	8.05	20240314	0.39	N	290520	500	79 억	122302	N	N	11	N	N
21	20240426	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-50	5	-1.53	39180415	12141	140.77	3295	3295	3195	4250	2290	3270	3227.12	0.77	-2350	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	513	-15.33	0.84	12	0.08	-210.00	3826.00	8190	20230424	-60.68	2980	20240314	8.05	4990	-35.47	20240326	2980	8.05	20240314	7430	-56.66	20230518	2980	8.05	20240314	0.39	N	290520	500	79 억	122302	N	N	11	N	N
22	20240426	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-55	5	-1.68	21506620	6635	76.93	3295	3295	3215	4250	2290	3270	3241.39	0.77	-2034	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	512	-15.31	0.84	12	0.04	-210.00	3826.00	8190	20230424	-60.74	2980	20240314	7.89	4990	-35.57	20240326	2980	7.89	20240314	7430	-56.73	20230518	2980	7.89	20240314	0.39	N	290520	500	79 억	122302	N	N	11	N	N
23	20240426	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	-25	5	-0.76	12419180	3815	44.23	3295	3295	3220	4250	2290	3270	3255.36	0.77	-1895	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	517	-15.45	0.85	12	0.02	-210.00	3826.00	8190	20230424	-60.38	2980	20240314	8.89	4990	-34.97	20240326	2980	8.89	20240314	7430	-56.33	20230518	2980	8.89	20240314	0.39	N	290520	500	79 억	122302	N	N	11	N	N
24	20240426	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	-10	5	-0.31	5771830	1766	20.48	3295	3295	3230	4250	2290	3270	3268.31	0.77	-121	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	519	-15.52	0.85	12	0.01	-210.00	3826.00	8190	20230424	-60.20	2980	20240314	9.40	4990	-34.67	20240326	2980	9.40	20240314	7430	-56.12	20230518	2980	9.40	20240314	0.39	N	290520	500	79 억	122302	N	N	11	N	N
25	20240426	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	25	2	0.76	2022600	618	7.17	3295	3295	3270	4250	2290	3270	3272.82	0.77	2	3330	3300	3280	3250	3230	3290	3240	80	980	500	2020	5	1	15929362	525	-15.69	0.86	12	0.00	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	7430	-55.65	20230518	2980	10.57	20240314	0.39	N	290520	500	79 억	122302	N	N	11	N	N
26	20240425	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	-30	5	-0.91	28389170	8625	34.36	3300	3310	3260	4290	2310	3300	3291.50	0.79	-3639	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	521	-15.57	0.85	12	0.05	-210.00	3826.00	8190	20230424	-60.07	2980	20240314	9.73	4990	-34.47	20240326	2980	9.73	20240314	7430	-55.99	20230518	2980	9.73	20240314	0.37	N	290520	500	79 억	125872	N	N	11	N	N
27	20240425	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-5	5	-0.15	26151495	7942	31.64	3300	3310	3260	4290	2310	3300	3292.81	0.79	-3491	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	525	-15.69	0.86	12	0.05	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	7430	-55.65	20230518	2980	10.57	20240314	0.37	N	290520	500	79 억	125872	N	N	13	N	N
28	20240425	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-5	5	-0.15	17562615	5328	21.23	3300	3310	3260	4290	2310	3300	3296.29	0.79	-2737	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	525	-15.69	0.86	12	0.03	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	7430	-55.65	20230518	2980	10.57	20240314	0.37	N	290520	500	79 억	125872	N	N	13	N	N
29	20240425	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	10	2	0.30	12010695	3648	14.53	3300	3310	3260	4290	2310	3300	3292.41	0.79	-1517	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	527	-15.76	0.87	12	0.02	-210.00	3826.00	8190	20230424	-59.58	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	7430	-55.45	20230518	2980	11.07	20240314	0.37	N	290520	500	79 억	125872	N	N	13	N	N
30	20240425	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	0	3	0.00	9034905	2747	10.94	3300	3300	3260	4290	2310	3300	3289.01	0.79	-980	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	526	-15.71	0.86	12	0.02	-210.00	3826.00	8190	20230424	-59.71	2980	20240314	10.74	4990	-33.87	20240326	2980	10.74	20240314	7430	-55.59	20230518	2980	10.74	20240314	0.37	N	290520	500	79 억	125872	N	N	13	N	N
31	20240425	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-5	5	-0.15	7498720	2281	9.09	3300	3300	3260	4290	2310	3300	3287.47	0.79	-711	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	525	-15.69	0.86	12	0.01	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	7430	-55.65	20230518	2980	10.57	20240314	0.37	N	290520	500	79 억	125872	N	N	13	N	N
32	20240425	101127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	0	3	0.00	3108880	944	3.76	3300	3300	3280	4290	2310	3300	3293.31	0.79	-113	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	526	-15.71	0.86	12	0.01	-210.00	3826.00	8190	20230424	-59.71	2980	20240314	10.74	4990	-33.87	20240326	2980	10.74	20240314	7430	-55.59	20230518	2980	10.74	20240314	0.37	N	290520	500	79 억	125872	N	N	13	N	N
33	20240425	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3280	-20	5	-0.61	1053380	320	1.27	3300	3300	3280	4290	2310	3300	3291.81	0.79	-192	3493	3396	3273	3176	3053	3410	3190	80	990	500	2040	5	1	15929362	522	-15.62	0.86	12	0.00	-210.00	3826.00	8190	20230424	-59.95	2980	20240314	10.07	4990	-34.27	20240326	2980	10.07	20240314	7430	-55.85	20230518	2980	10.07	20240314	0.37	N	290520	500	79 억	125872	N	N	13	N	N
34	20240424	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	35	2	1.07	81548405	24756	87.94	3300	3370	3150	4240	2290	3265	3294.06	0.76	3958	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	526	-15.71	0.86	12	0.16	-210.00	3826.00	8190	20230424	-59.71	2980	20240314	10.74	4990	-33.87	20240326	2980	10.74	20240314	8190	-59.71	20230424	2980	10.74	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
35	20240424	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	20	2	0.61	80072620	24308	86.35	3300	3370	3150	4240	2290	3265	3294.09	0.76	3893	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	523	-15.64	0.86	12	0.15	-210.00	3826.00	8190	20230424	-59.89	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	8190	-59.89	20230424	2980	10.23	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
36	20240424	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	50	2	1.53	68692310	20835	74.01	3300	3370	3150	4240	2290	3265	3296.97	0.76	4199	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	528	-15.79	0.87	12	0.13	-210.00	3826.00	8190	20230424	-59.52	2980	20240314	11.24	4990	-33.57	20240326	2980	11.24	20240314	8190	-59.52	20230424	2980	11.24	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
37	20240424	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	45	2	1.38	63481530	19250	68.38	3300	3370	3150	4240	2290	3265	3297.74	0.76	4077	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	527	-15.76	0.87	12	0.12	-210.00	3826.00	8190	20230424	-59.58	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	8190	-59.58	20230424	2980	11.07	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
38	20240424	121123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	55	2	1.68	57628155	17476	62.08	3300	3370	3150	4240	2290	3265	3297.56	0.76	2963	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	529	-15.81	0.87	12	0.11	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	8190	-59.46	20230424	2980	11.41	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
39	20240424	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	65	2	1.99	17049250	5123	18.20	3300	3370	3285	4240	2290	3265	3327.98	0.76	1667	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	530	-15.86	0.87	12	0.03	-210.00	3826.00	8190	20230424	-59.34	2980	20240314	11.74	4990	-33.27	20240326	2980	11.74	20240314	8190	-59.34	20230424	2980	11.74	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
40	20240424	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	100	2	3.06	11472470	3452	12.26	3300	3370	3285	4240	2290	3265	3323.43	0.76	1102	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	536	-16.02	0.88	12	0.02	-210.00	3826.00	8190	20230424	-58.91	2980	20240314	12.92	4990	-32.57	20240326	2980	12.92	20240314	8190	-58.91	20230424	2980	12.92	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
41	20240424	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3345	80	2	2.45	5708050	1729	6.14	3300	3345	3285	4240	2290	3265	3301.36	0.76	1062	3418	3341	3303	3226	3188	3322	3207	80	975	500	2020	5	1	15929362	533	-15.93	0.87	12	0.01	-210.00	3826.00	8190	20230424	-59.16	2980	20240314	12.25	4990	-32.97	20240326	2980	12.25	20240314	8190	-59.16	20230424	2980	12.25	20240314	0.35	N	290520	500	79 억	121410	N	N	13	N	N
42	20240423	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	-50	5	-1.51	92875725	27934	233.23	3315	3380	3265	4305	2325	3315	3325.70	0.79	-6220	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	520	-15.55	0.85	12	0.18	-210.00	3826.00	8190	20230424	-60.13	2980	20240314	9.56	4990	-34.57	20240326	2980	9.56	20240314	8190	-60.13	20230424	2980	9.56	20240314	0.44	N	290520	500	79 억	125971	N	N	13	N	N
43	20240423	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	-25	5	-0.75	83717175	25151	209.99	3315	3380	3290	4305	2325	3315	3328.58	0.79	-4760	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	524	-15.67	0.86	12	0.16	-210.00	3826.00	8190	20230424	-59.83	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	8190	-59.83	20230424	2980	10.40	20240314	0.44	N	290520	500	79 억	125971	N	N	23	N	N
44	20240423	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	55	2	1.66	71129835	21350	178.26	3315	3380	3290	4305	2325	3315	3331.61	0.79	-3262	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	537	-16.05	0.88	12	0.13	-210.00	3826.00	8190	20230424	-58.85	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	8190	-58.85	20230424	2980	13.09	20240314	0.44	N	290520	500	79 억	125971	N	N	23	N	N
45	20240423	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3355	40	2	1.21	48903205	14722	122.92	3315	3355	3290	4305	2325	3315	3321.78	0.79	-1617	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	534	-15.98	0.88	12	0.09	-210.00	3826.00	8190	20230424	-59.04	2980	20240314	12.58	4990	-32.77	20240326	2980	12.58	20240314	8190	-59.04	20230424	2980	12.58	20240314	0.44	N	290520	500	79 억	125971	N	N	23	N	N
46	20240423	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	35	2	1.06	41846775	12610	105.29	3315	3355	3290	4305	2325	3315	3318.54	0.79	-399	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	534	-15.95	0.88	12	0.08	-210.00	3826.00	8190	20230424	-59.10	2980	20240314	12.42	4990	-32.87	20240326	2980	12.42	20240314	8190	-59.10	20230424	2980	12.42	20240314	0.44	N	290520	500	79 억	125971	N	N	23	N	N
47	20240423	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	5	2	0.15	38276740	11539	96.34	3315	3350	3290	4305	2325	3315	3317.16	0.79	15	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	529	-15.81	0.87	12	0.07	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	8190	-59.46	20230424	2980	11.41	20240314	0.44	N	290520	500	79 억	125971	N	N	23	N	N
48	20240423	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	15	2	0.45	32756115	9882	82.51	3315	3350	3290	4305	2325	3315	3314.73	0.79	981	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	530	-15.86	0.87	12	0.06	-210.00	3826.00	8190	20230424	-59.34	2980	20240314	11.74	4990	-33.27	20240326	2980	11.74	20240314	8190	-59.34	20230424	2980	11.74	20240314	0.44	N	290520	500	79 억	125971	N	N	23	N	N
49	20240423	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	0	3	0.00	13813360	4184	34.93	3315	3330	3290	4305	2325	3315	3301.47	0.79	1400	3388	3351	3298	3261	3208	3370	3280	80	990	500	2050	5	1	15929362	528	-15.79	0.87	12	0.03	-210.00	3826.00	8190	20230424	-59.52	2980	20240314	11.24	4990	-33.57	20240326	2980	11.24	20240314	8190	-59.52	20230424	2980	11.24	20240314	0.44	N	290520	500	79 억	125971	N	N	23	N	N
50	20240422	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	40	2	1.22	37889910	11555	20.89	3245	3335	3245	4255	2295	3275	3279.09	0.81	-406	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	528	-15.79	0.87	12	0.07	-210.00	3826.00	8190	20230424	-59.52	2980	20240314	11.24	4990	-33.57	20240326	2980	11.24	20240314	8190	-59.52	20230424	2980	11.24	20240314	0.46	N	290520	500	79 억	128554	N	N	23	N	N
51	20240422	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	20	2	0.61	36156385	11030	19.94	3245	3335	3245	4255	2295	3275	3278.00	0.81	-626	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	525	-15.69	0.86	12	0.07	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	8190	-59.77	20230424	2980	10.57	20240314	0.46	N	290520	500	79 억	128554	N	N	24	N	N
52	20240422	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	15	2	0.46	35002470	10679	19.30	3245	3335	3245	4255	2295	3275	3277.69	0.81	-636	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	524	-15.67	0.86	12	0.07	-210.00	3826.00	8190	20230424	-59.83	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	8190	-59.83	20230424	2980	10.40	20240314	0.46	N	290520	500	79 억	128554	N	N	24	N	N
53	20240422	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	0	3	0.00	32663465	9966	18.02	3245	3335	3245	4255	2295	3275	3277.49	0.81	-492	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	522	-15.60	0.86	12	0.06	-210.00	3826.00	8190	20230424	-60.01	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	8190	-60.01	20230424	2980	9.90	20240314	0.46	N	290520	500	79 억	128554	N	N	24	N	N
54	20240422	121107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	-10	5	-0.31	30646915	9348	16.90	3245	3335	3245	4255	2295	3275	3278.45	0.81	-459	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	520	-15.55	0.85	12	0.06	-210.00	3826.00	8190	20230424	-60.13	2980	20240314	9.56	4990	-34.57	20240326	2980	9.56	20240314	8190	-60.13	20230424	2980	9.56	20240314	0.46	N	290520	500	79 억	128554	N	N	24	N	N
55	20240422	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	10	2	0.31	16337360	4966	8.98	3245	3335	3245	4255	2295	3275	3289.84	0.81	-277	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	523	-15.64	0.86	12	0.03	-210.00	3826.00	8190	20230424	-59.89	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	8190	-59.89	20230424	2980	10.23	20240314	0.46	N	290520	500	79 억	128554	N	N	24	N	N
56	20240422	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	45	2	1.37	13195350	4013	7.25	3245	3335	3245	4255	2295	3275	3288.15	0.81	393	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	529	-15.81	0.87	12	0.03	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	8190	-59.46	20230424	2980	11.41	20240314	0.46	N	290520	500	79 억	128554	N	N	24	N	N
57	20240422	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	25	2	0.76	7465940	2284	4.13	3245	3320	3245	4255	2295	3275	3268.80	0.81	97	3471	3372	3291	3192	3111	3332	3152	80	980	500	2030	5	1	15929362	526	-15.71	0.86	12	0.01	-210.00	3826.00	8190	20230424	-59.71	2980	20240314	10.74	4990	-33.87	20240326	2980	10.74	20240314	8190	-59.71	20230424	2980	10.74	20240314	0.46	N	290520	500	79 억	128554	N	N	24	N	N
58	20240419	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	-60	5	-1.80	179449990	54661	232.25	3365	3390	3210	4335	2335	3335	3282.96	0.87	-9424	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	522	-15.60	0.86	12	0.34	-210.00	3826.00	8190	20230424	-60.01	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	8190	-60.01	20230424	2980	9.90	20240314	0.58	N	290520	500	79 억	137918	N	N	24	N	N
59	20240419	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	-60	5	-1.80	178130665	54258	230.54	3365	3390	3210	4335	2335	3335	3283.03	0.87	-9391	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	522	-15.60	0.86	12	0.34	-210.00	3826.00	8190	20230424	-60.01	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	8190	-60.01	20230424	2980	9.90	20240314	0.58	N	290520	500	79 억	137918	N	N	32	N	N
60	20240419	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-40	5	-1.20	170795455	52024	221.05	3365	3390	3210	4335	2335	3335	3283.01	0.87	-8655	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	525	-15.69	0.86	12	0.33	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	8190	-59.77	20230424	2980	10.57	20240314	0.58	N	290520	500	79 억	137918	N	N	32	N	N
61	20240419	131018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	-50	5	-1.50	156685605	47740	202.85	3365	3390	3210	4335	2335	3335	3282.06	0.87	-8526	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	523	-15.64	0.86	12	0.30	-210.00	3826.00	8190	20230424	-59.89	2980	20240314	10.23	4990	-34.17	20240326	2980	10.23	20240314	8190	-59.89	20230424	2980	10.23	20240314	0.58	N	290520	500	79 억	137918	N	N	32	N	N
62	20240419	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-85	5	-2.55	119233250	36233	153.95	3365	3390	3210	4335	2335	3335	3290.74	0.87	-11931	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	518	-15.48	0.85	12	0.23	-210.00	3826.00	8190	20230424	-60.32	2980	20240314	9.06	4990	-34.87	20240326	2980	9.06	20240314	8190	-60.32	20230424	2980	9.06	20240314	0.58	N	290520	500	79 억	137918	N	N	32	N	N
63	20240419	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	-45	5	-1.35	54217775	16248	69.04	3365	3390	3280	4335	2335	3335	3336.89	0.87	-10516	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	524	-15.67	0.86	12	0.10	-210.00	3826.00	8190	20230424	-59.83	2980	20240314	10.40	4990	-34.07	20240326	2980	10.40	20240314	8190	-59.83	20230424	2980	10.40	20240314	0.58	N	290520	500	79 억	137918	N	N	32	N	N
64	20240419	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3375	40	2	1.20	9844165	2936	12.48	3365	3390	3310	4335	2335	3335	3352.92	0.87	-1461	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	538	-16.07	0.88	12	0.02	-210.00	3826.00	8190	20230424	-58.79	2980	20240314	13.26	4990	-32.36	20240326	2980	13.26	20240314	8190	-58.79	20230424	2980	13.26	20240314	0.58	N	290520	500	79 억	137918	N	N	32	N	N
65	20240419	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3355	20	2	0.60	3523665	1052	4.47	3365	3365	3310	4335	2335	3335	3349.49	0.87	-565	3391	3362	3311	3282	3231	3377	3297	80	1000	500	2060	5	1	15929362	534	-15.98	0.88	12	0.01	-210.00	3826.00	8190	20230424	-59.04	2980	20240314	12.58	4990	-32.77	20240326	2980	12.58	20240314	8190	-59.04	20230424	2980	12.58	20240314	0.58	N	290520	500	79 억	137918	N	N	32	N	N
66	20240418	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	20	2	0.60	77110585	23327	41.95	3310	3340	3260	4305	2325	3315	3305.57	0.84	4549	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	531	-15.88	0.87	12	0.15	-210.00	3826.00	8190	20230424	-59.28	2980	20240314	11.91	4990	-33.17	20240326	2980	11.91	20240314	8190	-59.28	20230424	2980	11.91	20240314	0.57	N	290520	500	79 억	133367	N	N	32	N	N
67	20240418	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	20	2	0.60	74185790	22450	40.37	3310	3340	3260	4305	2325	3315	3304.49	0.84	4398	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	531	-15.88	0.87	12	0.14	-210.00	3826.00	8190	20230424	-59.28	2980	20240314	11.91	4990	-33.17	20240326	2980	11.91	20240314	8190	-59.28	20230424	2980	11.91	20240314	0.57	N	290520	500	79 억	133367	N	N	24	N	N
68	20240418	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	5	2	0.15	71869970	21754	39.12	3310	3340	3260	4305	2325	3315	3303.76	0.84	4362	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	529	-15.81	0.87	12	0.14	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	8190	-59.46	20230424	2980	11.41	20240314	0.57	N	290520	500	79 억	133367	N	N	24	N	N
69	20240418	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3325	10	2	0.30	64986495	19679	35.39	3310	3340	3260	4305	2325	3315	3302.33	0.84	3942	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	530	-15.83	0.87	12	0.12	-210.00	3826.00	8190	20230424	-59.40	2980	20240314	11.58	4990	-33.37	20240326	2980	11.58	20240314	8190	-59.40	20230424	2980	11.58	20240314	0.57	N	290520	500	79 억	133367	N	N	24	N	N
70	20240418	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3340	25	2	0.75	59346790	17980	32.33	3310	3340	3260	4305	2325	3315	3300.71	0.84	4150	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	532	-15.90	0.87	12	0.11	-210.00	3826.00	8190	20230424	-59.22	2980	20240314	12.08	4990	-33.07	20240326	2980	12.08	20240314	8190	-59.22	20230424	2980	12.08	20240314	0.57	N	290520	500	79 억	133367	N	N	24	N	N
71	20240418	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	5	2	0.15	49602625	15047	27.06	3310	3340	3260	4305	2325	3315	3296.51	0.84	3733	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	529	-15.81	0.87	12	0.09	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	8190	-59.46	20230424	2980	11.41	20240314	0.57	N	290520	500	79 억	133367	N	N	24	N	N
72	20240418	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3305	-10	5	-0.30	35548095	10815	19.45	3310	3310	3260	4305	2325	3315	3286.93	0.84	4235	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	526	-15.74	0.86	12	0.07	-210.00	3826.00	8190	20230424	-59.65	2980	20240314	10.91	4990	-33.77	20240326	2980	10.91	20240314	8190	-59.65	20230424	2980	10.91	20240314	0.57	N	290520	500	79 억	133367	N	N	24	N	N
73	20240418	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	-40	5	-1.21	3357275	1023	1.84	3310	3310	3275	4305	2325	3315	3281.79	0.84	-502	3461	3387	3296	3222	3131	3425	3260	80	990	500	2050	5	1	15929362	522	-15.60	0.86	12	0.01	-210.00	3826.00	8190	20230424	-60.01	2980	20240314	9.90	4990	-34.37	20240326	2980	9.90	20240314	8190	-60.01	20230424	2980	9.90	20240314	0.57	N	290520	500	79 억	133367	N	N	24	N	N
74	20240417	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	10	2	0.30	182934315	55560	183.66	3300	3370	3205	4295	2315	3305	3292.55	0.84	-90	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	528	-15.79	0.87	12	0.35	-210.00	3826.00	8190	20230424	-59.52	2980	20240314	11.24	4990	-33.57	20240326	2980	11.24	20240314	8190	-59.52	20230424	2980	11.24	20240314	0.61	N	290520	500	79 억	133451	N	N	24	N	N
75	20240417	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-10	5	-0.30	162414130	49340	163.10	3300	3370	3205	4295	2315	3305	3291.73	0.84	1700	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	525	-15.69	0.86	12	0.31	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	8190	-59.77	20230424	2980	10.57	20240314	0.61	N	290520	500	79 억	133451	N	N	7	N	N
76	20240417	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	-10	5	-0.30	93014455	28094	92.87	3300	3370	3290	4295	2315	3305	3310.83	0.84	3163	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	525	-15.69	0.86	12	0.18	-210.00	3826.00	8190	20230424	-59.77	2980	20240314	10.57	4990	-33.97	20240326	2980	10.57	20240314	8190	-59.77	20230424	2980	10.57	20240314	0.61	N	290520	500	79 억	133451	N	N	7	N	N
77	20240417	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	5	2	0.15	76498565	23089	76.32	3300	3370	3290	4295	2315	3305	3313.20	0.84	5742	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	527	-15.76	0.87	12	0.14	-210.00	3826.00	8190	20230424	-59.58	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	8190	-59.58	20230424	2980	11.07	20240314	0.61	N	290520	500	79 억	133451	N	N	7	N	N
78	20240417	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	30	2	0.91	71080755	21450	70.91	3300	3370	3290	4295	2315	3305	3313.79	0.84	5647	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	531	-15.88	0.87	12	0.13	-210.00	3826.00	8190	20230424	-59.28	2980	20240314	11.91	4990	-33.17	20240326	2980	11.91	20240314	8190	-59.28	20230424	2980	11.91	20240314	0.61	N	290520	500	79 억	133451	N	N	7	N	N
79	20240417	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	15	2	0.45	59520540	17966	59.39	3300	3370	3290	4295	2315	3305	3312.95	0.84	6940	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	529	-15.81	0.87	12	0.11	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	8190	-59.46	20230424	2980	11.41	20240314	0.61	N	290520	500	79 억	133451	N	N	7	N	N
80	20240417	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	45	2	1.36	50910010	15367	50.80	3300	3370	3290	4295	2315	3305	3312.94	0.84	7147	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	534	-15.95	0.88	12	0.10	-210.00	3826.00	8190	20230424	-59.10	2980	20240314	12.42	4990	-32.87	20240326	2980	12.42	20240314	8190	-59.10	20230424	2980	12.42	20240314	0.61	N	290520	500	79 억	133451	N	N	7	N	N
81	20240417	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3305	0	3	0.00	6563000	1989	6.57	3300	3310	3290	4295	2315	3305	3299.65	0.84	-1078	3428	3366	3333	3271	3238	3350	3255	80	990	500	2040	5	1	15929362	526	-15.74	0.86	12	0.01	-210.00	3826.00	8190	20230424	-59.65	2980	20240314	10.91	4990	-33.77	20240326	2980	10.91	20240314	8190	-59.65	20230424	2980	10.91	20240314	0.61	N	290520	500	79 억	133451	N	N	7	N	N
82	20240416	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3305	-90	5	-2.65	98054000	29448	44.41	3390	3395	3300	4410	2380	3395	3329.73	0.92	-12833	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	526	-15.74	0.86	12	0.18	-210.00	3826.00	8190	20230424	-59.65	2980	20240314	10.91	4990	-33.77	20240326	2980	10.91	20240314	8190	-59.65	20230424	2980	10.91	20240314	0.61	N	290520	500	79 억	146233	N	N	7	N	N
83	20240416	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3305	-90	5	-2.65	94902725	28494	42.97	3390	3395	3300	4410	2380	3395	3330.62	0.92	-12659	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	526	-15.74	0.86	12	0.18	-210.00	3826.00	8190	20230424	-59.65	2980	20240314	10.91	4990	-33.77	20240326	2980	10.91	20240314	8190	-59.65	20230424	2980	10.91	20240314	0.61	N	290520	500	79 억	146233	N	N	3	N	N
84	20240416	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3325	-70	5	-2.06	82550140	24755	37.34	3390	3395	3300	4410	2380	3395	3334.69	0.92	-12492	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	530	-15.83	0.87	12	0.16	-210.00	3826.00	8190	20230424	-59.40	2980	20240314	11.58	4990	-33.37	20240326	2980	11.58	20240314	8190	-59.40	20230424	2980	11.58	20240314	0.61	N	290520	500	79 억	146233	N	N	3	N	N
85	20240416	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	-75	5	-2.21	81843565	24542	37.01	3390	3395	3300	4410	2380	3395	3334.84	0.92	-12396	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	529	-15.81	0.87	12	0.15	-210.00	3826.00	8190	20230424	-59.46	2980	20240314	11.41	4990	-33.47	20240326	2980	11.41	20240314	8190	-59.46	20230424	2980	11.41	20240314	0.61	N	290520	500	79 억	146233	N	N	3	N	N
86	20240416	121012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	-85	5	-2.50	70156445	21013	31.69	3390	3395	3300	4410	2380	3395	3338.72	0.92	-10890	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	527	-15.76	0.87	12	0.13	-210.00	3826.00	8190	20230424	-59.58	2980	20240314	11.07	4990	-33.67	20240326	2980	11.07	20240314	8190	-59.58	20230424	2980	11.07	20240314	0.61	N	290520	500	79 억	146233	N	N	3	N	N
87	20240416	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3325	-70	5	-2.06	55763015	16655	25.12	3390	3395	3305	4410	2380	3395	3348.12	0.92	-10285	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	530	-15.83	0.87	12	0.10	-210.00	3826.00	8190	20230424	-59.40	2980	20240314	11.58	4990	-33.37	20240326	2980	11.58	20240314	8190	-59.40	20230424	2980	11.58	20240314	0.61	N	290520	500	79 억	146233	N	N	3	N	N
88	20240416	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	-30	5	-0.88	13404925	3983	6.01	3390	3395	3355	4410	2380	3395	3365.53	0.92	1623	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	536	-16.02	0.88	12	0.03	-210.00	3826.00	8190	20230424	-58.91	2980	20240314	12.92	4990	-32.57	20240326	2980	12.92	20240314	8190	-58.91	20230424	2980	12.92	20240314	0.61	N	290520	500	79 억	146233	N	N	3	N	N
89	20240416	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-25	5	-0.74	4352470	1290	1.95	3390	3395	3355	4410	2380	3395	3374.01	0.92	372	3648	3521	3393	3266	3138	3457	3202	80	1015	500	2100	5	1	15929362	537	-16.05	0.88	12	0.01	-210.00	3826.00	8190	20230424	-58.85	2980	20240314	13.09	4990	-32.46	20240326	2980	13.09	20240314	8190	-58.85	20230424	2980	13.09	20240314	0.61	N	290520	500	79 억	146233	N	N	3	N	N
90	20240415	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	-130	5	-3.69	221981525	66266	161.33	3520	3520	3265	4580	2470	3525	3349.85	0.91	606	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	541	-16.17	0.89	12	0.42	-210.00	3826.00	8190	20230424	-58.55	2980	20240314	13.93	4990	-31.96	20240326	2980	13.93	20240314	8190	-58.55	20230424	2980	13.93	20240314	0.60	N	290520	500	79 억	145626	N	N	3	N	N
91	20240415	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-135	5	-3.83	217831015	65043	158.35	3520	3520	3265	4580	2470	3525	3349.03	0.91	761	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	540	-16.14	0.89	12	0.41	-210.00	3826.00	8190	20230424	-58.61	2980	20240314	13.76	4990	-32.06	20240326	2980	13.76	20240314	8190	-58.61	20230424	2980	13.76	20240314	0.60	N	290520	500	79 억	145626	N	N	1	N	N
92	20240415	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	-145	5	-4.11	214497255	64057	155.95	3520	3520	3265	4580	2470	3525	3348.54	0.91	320	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	538	-16.10	0.88	12	0.40	-210.00	3826.00	8190	20230424	-58.73	2980	20240314	13.42	4990	-32.26	20240326	2980	13.42	20240314	8190	-58.73	20230424	2980	13.42	20240314	0.60	N	290520	500	79 억	145626	N	N	1	N	N
93	20240415	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-120	5	-3.40	205286595	61336	149.33	3520	3520	3265	4580	2470	3525	3346.92	0.91	-1386	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	542	-16.21	0.89	12	0.39	-210.00	3826.00	8190	20230424	-58.42	2980	20240314	14.26	4990	-31.76	20240326	2980	14.26	20240314	8190	-58.42	20230424	2980	14.26	20240314	0.60	N	290520	500	79 억	145626	N	N	1	N	N
94	20240415	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	-175	5	-4.96	197568355	59047	143.75	3520	3520	3265	4580	2470	3525	3345.95	0.91	-2118	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	534	-15.95	0.88	12	0.37	-210.00	3826.00	8190	20230424	-59.10	2980	20240314	12.42	4990	-32.87	20240326	2980	12.42	20240314	8190	-59.10	20230424	2980	12.42	20240314	0.60	N	290520	500	79 억	145626	N	N	1	N	N
95	20240415	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	-175	5	-4.96	167999695	50192	122.20	3520	3520	3265	4580	2470	3525	3347.14	0.91	-801	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	534	-15.95	0.88	12	0.32	-210.00	3826.00	8190	20230424	-59.10	2980	20240314	12.42	4990	-32.87	20240326	2980	12.42	20240314	8190	-59.10	20230424	2980	12.42	20240314	0.60	N	290520	500	79 억	145626	N	N	1	N	N
96	20240415	100955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	-165	5	-4.68	103588735	30718	74.79	3520	3520	3300	4580	2470	3525	3372.25	0.91	-4899	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	535	-16.00	0.88	12	0.19	-210.00	3826.00	8190	20230424	-58.97	2980	20240314	12.75	4990	-32.67	20240326	2980	12.75	20240314	8190	-58.97	20230424	2980	12.75	20240314	0.60	N	290520	500	79 억	145626	N	N	1	N	N
97	20240415	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-95	5	-2.70	9677035	2791	6.79	3520	3520	3420	4580	2470	3525	3467.23	0.91	-2015	3678	3601	3513	3436	3348	3640	3475	80	1055	500	2180	5	1	15929362	546	-16.33	0.90	12	0.02	-210.00	3826.00	8190	20230424	-58.12	2980	20240314	15.10	4990	-31.26	20240326	2980	15.10	20240314	8190	-58.12	20230424	2980	15.10	20240314	0.60	N	290520	500	79 억	145626	N	N	1	N	N
98	20240412	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3525	25	2	0.71	142506955	40827	124.86	3500	3590	3425	4550	2450	3500	3490.51	0.84	11666	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	562	-16.79	0.92	12	0.26	-210.00	3826.00	8410	20230406	-58.09	2980	20240314	18.29	4990	-29.36	20240326	2980	18.29	20240314	8190	-56.96	20230424	2980	18.29	20240314	0.62	N	290520	500	79 억	134266	N	N	1	N	N
99	20240412	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3485	-15	5	-0.43	139539170	39983	122.28	3500	3590	3425	4550	2450	3500	3489.96	0.84	11978	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	555	-16.60	0.91	12	0.25	-210.00	3826.00	8410	20230406	-58.56	2980	20240314	16.95	4990	-30.16	20240326	2980	16.95	20240314	8190	-57.45	20230424	2980	16.95	20240314	0.62	N	290520	500	79 억	134266	N	N	10	N	N
100	20240412	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	0	3	0.00	135249830	38755	118.53	3500	3590	3425	4550	2450	3500	3489.87	0.84	11587	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	558	-16.67	0.91	12	0.24	-210.00	3826.00	8410	20230406	-58.38	2980	20240314	17.45	4990	-29.86	20240326	2980	17.45	20240314	8190	-57.26	20230424	2980	17.45	20240314	0.62	N	290520	500	79 억	134266	N	N	10	N	N
101	20240412	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3530	30	2	0.86	102342490	29334	89.71	3500	3590	3425	4550	2450	3500	3488.87	0.84	7872	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	562	-16.81	0.92	12	0.18	-210.00	3826.00	8410	20230406	-58.03	2980	20240314	18.46	4990	-29.26	20240326	2980	18.46	20240314	8190	-56.90	20230424	2980	18.46	20240314	0.62	N	290520	500	79 억	134266	N	N	10	N	N
102	20240412	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	65	2	1.86	95218645	27337	83.61	3500	3570	3425	4550	2450	3500	3483.14	0.84	7974	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	568	-16.98	0.93	12	0.17	-210.00	3826.00	8410	20230406	-57.61	2980	20240314	19.63	4990	-28.56	20240326	2980	19.63	20240314	8190	-56.47	20230424	2980	19.63	20240314	0.62	N	290520	500	79 억	134266	N	N	10	N	N
103	20240412	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	45	2	1.29	87111255	25049	76.61	3500	3565	3425	4550	2450	3500	3477.63	0.84	8288	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	565	-16.88	0.93	12	0.16	-210.00	3826.00	8410	20230406	-57.85	2980	20240314	18.96	4990	-28.96	20240326	2980	18.96	20240314	8190	-56.72	20230424	2980	18.96	20240314	0.62	N	290520	500	79 억	134266	N	N	10	N	N
104	20240412	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	10	2	0.29	79719520	22952	70.20	3500	3530	3425	4550	2450	3500	3473.31	0.84	7124	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	559	-16.71	0.92	12	0.14	-210.00	3826.00	8410	20230406	-58.26	2980	20240314	17.79	4990	-29.66	20240326	2980	17.79	20240314	8190	-57.14	20230424	2980	17.79	20240314	0.62	N	290520	500	79 억	134266	N	N	10	N	N
105	20240412	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	-30	5	-0.86	11664225	3351	10.25	3500	3530	3460	4550	2450	3500	3480.82	0.84	1259	3680	3590	3545	3455	3410	3567	3432	80	1050	500	2170	5	1	15929362	553	-16.52	0.91	12	0.02	-210.00	3826.00	8410	20230406	-58.74	2980	20240314	16.44	4990	-30.46	20240326	2980	16.44	20240314	8190	-57.63	20230424	2980	16.44	20240314	0.62	N	290520	500	79 억	134266	N	N	10	N	N
106	20240411	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	-135	5	-3.71	115252940	32483	144.45	3600	3635	3500	4725	2545	3635	3548.52	0.86	-3395	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	558	-16.67	0.91	12	0.20	-210.00	3826.00	9940	20230405	-64.79	2980	20240314	17.45	4990	-29.86	20240326	2980	17.45	20240314	8190	-57.26	20230424	2980	17.45	20240314	0.63	N	290520	500	79 억	137661	N	N	10	N	N
107	20240411	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	-90	5	-2.48	97958970	27547	122.50	3600	3635	3505	4725	2545	3635	3556.07	0.86	-3247	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	565	-16.88	0.93	12	0.17	-210.00	3826.00	9940	20230405	-64.34	2980	20240314	18.96	4990	-28.96	20240326	2980	18.96	20240314	8190	-56.72	20230424	2980	18.96	20240314	0.63	N	290520	500	79 억	137661	N	N	3	N	N
108	20240411	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-85	5	-2.34	70974500	19881	88.41	3600	3635	3535	4725	2545	3635	3569.97	0.86	-2279	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	565	-16.90	0.93	12	0.12	-210.00	3826.00	9940	20230405	-64.29	2980	20240314	19.13	4990	-28.86	20240326	2980	19.13	20240314	8190	-56.65	20230424	2980	19.13	20240314	0.63	N	290520	500	79 억	137661	N	N	3	N	N
109	20240411	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-85	5	-2.34	60761980	16999	75.59	3600	3635	3540	4725	2545	3635	3574.44	0.86	-2162	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	565	-16.90	0.93	12	0.11	-210.00	3826.00	9940	20230405	-64.29	2980	20240314	19.13	4990	-28.86	20240326	2980	19.13	20240314	8190	-56.65	20230424	2980	19.13	20240314	0.63	N	290520	500	79 억	137661	N	N	3	N	N
110	20240411	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	-90	5	-2.48	56985430	15934	70.86	3600	3635	3540	4725	2545	3635	3576.34	0.86	-1855	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	565	-16.88	0.93	12	0.10	-210.00	3826.00	9940	20230405	-64.34	2980	20240314	18.96	4990	-28.96	20240326	2980	18.96	20240314	8190	-56.72	20230424	2980	18.96	20240314	0.63	N	290520	500	79 억	137661	N	N	3	N	N
111	20240411	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	-70	5	-1.93	45652335	12747	56.68	3600	3635	3540	4725	2545	3635	3581.42	0.86	-1715	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	568	-16.98	0.93	12	0.08	-210.00	3826.00	9940	20230405	-64.13	2980	20240314	19.63	4990	-28.56	20240326	2980	19.63	20240314	8190	-56.47	20230424	2980	19.63	20240314	0.63	N	290520	500	79 억	137661	N	N	3	N	N
112	20240411	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-40	5	-1.10	37324600	10407	46.28	3600	3635	3550	4725	2545	3635	3586.49	0.86	-2193	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	573	-17.12	0.94	12	0.07	-210.00	3826.00	9940	20230405	-63.83	2980	20240314	20.64	4990	-27.96	20240326	2980	20.64	20240314	8190	-56.11	20230424	2980	20.64	20240314	0.63	N	290520	500	79 억	137661	N	N	3	N	N
113	20240411	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	-30	5	-0.83	7410835	2055	9.14	3600	3635	3600	4725	2545	3635	3606.25	0.86	-388	3845	3740	3655	3550	3465	3792	3602	80	1090	500	2250	5	1	15929362	574	-17.17	0.94	12	0.01	-210.00	3826.00	9940	20230405	-63.73	2980	20240314	20.97	4990	-27.76	20240326	2980	20.97	20240314	8190	-55.98	20230424	2980	20.97	20240314	0.63	N	290520	500	79 억	137661	N	N	3	N	N
114	20240409	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	15	2	0.41	80225800	22137	57.10	3595	3760	3570	4705	2535	3620	3624.06	0.85	2886	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	579	-17.31	0.95	12	0.14	-210.00	3826.00	9940	20230405	-63.43	2980	20240314	21.98	4990	-27.15	20240326	2980	21.98	20240314	8190	-55.62	20230424	2980	21.98	20240314	0.61	N	290520	500	79 억	134756	N	N	3	N	N
115	20240409	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	15	2	0.41	77321435	21338	55.04	3595	3760	3570	4705	2535	3620	3623.65	0.85	2728	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	579	-17.31	0.95	12	0.13	-210.00	3826.00	9940	20230405	-63.43	2980	20240314	21.98	4990	-27.15	20240326	2980	21.98	20240314	8190	-55.62	20230424	2980	21.98	20240314	0.61	N	290520	500	79 억	134756	N	N	0	N	N
116	20240409	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	30	2	0.83	66564080	18375	47.40	3595	3760	3570	4705	2535	3620	3622.53	0.85	2310	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	581	-17.38	0.95	12	0.12	-210.00	3826.00	9940	20230405	-63.28	2980	20240314	22.48	4990	-26.85	20240326	2980	22.48	20240314	8190	-55.43	20230424	2980	22.48	20240314	0.61	N	290520	500	79 억	134756	N	N	0	N	N
117	20240409	130932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	5	2	0.14	62504665	17256	44.51	3595	3760	3570	4705	2535	3620	3622.20	0.85	2310	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	577	-17.26	0.95	12	0.11	-210.00	3826.00	9940	20230405	-63.53	2980	20240314	21.64	4990	-27.35	20240326	2980	21.64	20240314	8190	-55.74	20230424	2980	21.64	20240314	0.61	N	290520	500	79 억	134756	N	N	0	N	N
118	20240409	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	-15	5	-0.41	55656890	15357	39.61	3595	3760	3570	4705	2535	3620	3624.20	0.85	2567	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	574	-17.17	0.94	12	0.10	-210.00	3826.00	9940	20230405	-63.73	2980	20240314	20.97	4990	-27.76	20240326	2980	20.97	20240314	8190	-55.98	20230424	2980	20.97	20240314	0.61	N	290520	500	79 억	134756	N	N	0	N	N
119	20240409	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	20	2	0.55	49483780	13650	35.21	3595	3760	3570	4705	2535	3620	3625.19	0.85	3007	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	580	-17.33	0.95	12	0.09	-210.00	3826.00	9940	20230405	-63.38	2980	20240314	22.15	4990	-27.05	20240326	2980	22.15	20240314	8190	-55.56	20230424	2980	22.15	20240314	0.61	N	290520	500	79 억	134756	N	N	0	N	N
120	20240409	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	35	2	0.97	41900505	11560	29.82	3595	3760	3570	4705	2535	3620	3624.61	0.85	3270	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	582	-17.40	0.96	12	0.07	-210.00	3826.00	9940	20230405	-63.23	2980	20240314	22.65	4990	-26.75	20240326	2980	22.65	20240314	8190	-55.37	20230424	2980	22.65	20240314	0.61	N	290520	500	79 억	134756	N	N	0	N	N
121	20240409	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-30	5	-0.83	14789000	4135	10.67	3595	3600	3570	4705	2535	3620	3576.54	0.85	1849	3853	3736	3673	3556	3493	3705	3525	80	1085	500	2240	5	1	15929362	572	-17.10	0.94	12	0.03	-210.00	3826.00	9940	20230405	-63.88	2980	20240314	20.47	4990	-28.06	20240326	2980	20.47	20240314	8190	-56.17	20230424	2980	20.47	20240314	0.61	N	290520	500	79 억	134756	N	N	0	N	N
122	20240408	160927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3620	-150	5	-3.98	138922200	37886	58.50	3790	3790	3610	4900	2640	3770	3667.05	0.89	-6457	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	577	-17.24	0.95	12	0.24	-210.00	3826.00	9940	20230405	-63.58	2980	20240314	21.48	4990	-27.45	20240326	2980	21.48	20240314	8190	-55.80	20230424	2980	21.48	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
123	20240408	150935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-125	5	-3.32	127686495	34786	53.72	3790	3790	3610	4900	2640	3770	3670.63	0.89	-5996	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	581	-17.36	0.95	12	0.22	-210.00	3826.00	9940	20230405	-63.33	2980	20240314	22.32	4990	-26.95	20240326	2980	22.32	20240314	8190	-55.49	20230424	2980	22.32	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
124	20240408	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-95	5	-2.52	103783320	28239	43.61	3790	3790	3610	4900	2640	3770	3675.18	0.89	-4187	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	585	-17.50	0.96	12	0.18	-210.00	3826.00	9940	20230405	-63.03	2980	20240314	23.32	4990	-26.35	20240326	2980	23.32	20240314	8190	-55.13	20230424	2980	23.32	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
125	20240408	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-100	5	-2.65	94869430	25807	39.85	3790	3790	3610	4900	2640	3770	3676.11	0.89	-2930	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	585	-17.48	0.96	12	0.16	-210.00	3826.00	9940	20230405	-63.08	2980	20240314	23.15	4990	-26.45	20240326	2980	23.15	20240314	8190	-55.19	20230424	2980	23.15	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
126	20240408	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-65	5	-1.72	90261465	24555	37.92	3790	3790	3610	4900	2640	3770	3675.89	0.89	-2244	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	590	-17.64	0.97	12	0.15	-210.00	3826.00	9940	20230405	-62.73	2980	20240314	24.33	4990	-25.75	20240326	2980	24.33	20240314	8190	-54.76	20230424	2980	24.33	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
127	20240408	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	-80	5	-2.12	75606210	20568	31.76	3790	3790	3610	4900	2640	3770	3675.91	0.89	-1106	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	588	-17.57	0.96	12	0.13	-210.00	3826.00	9940	20230405	-62.88	2980	20240314	23.83	4990	-26.05	20240326	2980	23.83	20240314	8190	-54.95	20230424	2980	23.83	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
128	20240408	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-100	5	-2.65	69702515	18964	29.28	3790	3790	3610	4900	2640	3770	3675.52	0.89	-1099	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	585	-17.48	0.96	12	0.12	-210.00	3826.00	9940	20230405	-63.08	2980	20240314	23.15	4990	-26.45	20240326	2980	23.15	20240314	8190	-55.19	20230424	2980	23.15	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
129	20240408	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	-35	5	-0.93	12128485	3260	5.03	3790	3790	3670	4900	2640	3770	3720.39	0.89	-71	3936	3852	3716	3632	3496	3895	3675	80	1130	500	2330	5	1	15929362	595	-17.79	0.98	12	0.02	-210.00	3826.00	9940	20230405	-62.42	2980	20240314	25.34	4990	-25.15	20240326	2980	25.34	20240314	8190	-54.40	20230424	2980	25.34	20240314	0.66	N	290520	500	79 억	141192	N	N	8	N	N
130	20240405	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	-10	5	-0.26	236003915	63726	51.31	3750	3800	3580	4910	2650	3780	3703.30	0.92	-5933	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	601	-17.95	0.99	12	0.40	-210.00	3826.00	9940	20230405	-62.07	2980	20240314	26.51	4990	-24.45	20240326	2980	26.51	20240314	9940	-62.07	20230405	2980	26.51	20240314	0.67	N	290520	500	79 억	146406	N	N	8	N	N
131	20240405	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	-10	5	-0.26	230185205	62179	50.06	3750	3800	3580	4910	2650	3780	3701.98	0.92	-5491	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	601	-17.95	0.99	12	0.39	-210.00	3826.00	9940	20230405	-62.07	2980	20240314	26.51	4990	-24.45	20240326	2980	26.51	20240314	9940	-62.07	20230405	2980	26.51	20240314	0.67	N	290520	500	79 억	146406	N	N	6	N	N
132	20240405	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	-55	5	-1.46	197134170	53427	43.01	3750	3750	3580	4910	2650	3780	3689.79	0.92	-2532	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	593	-17.74	0.97	12	0.34	-210.00	3826.00	9940	20230405	-62.53	2980	20240314	25.00	4990	-25.35	20240326	2980	25.00	20240314	9940	-62.53	20230405	2980	25.00	20240314	0.67	N	290520	500	79 억	146406	N	N	6	N	N
133	20240405	130923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-85	5	-2.25	183785205	49815	40.11	3750	3750	3580	4910	2650	3780	3689.35	0.92	-2108	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	589	-17.60	0.97	12	0.31	-210.00	3826.00	9940	20230405	-62.83	2980	20240314	23.99	4990	-25.95	20240326	2980	23.99	20240314	9940	-62.83	20230405	2980	23.99	20240314	0.67	N	290520	500	79 억	146406	N	N	6	N	N
134	20240405	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-95	5	-2.51	182589550	49491	39.85	3750	3750	3580	4910	2650	3780	3689.35	0.92	-2012	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	587	-17.55	0.96	12	0.31	-210.00	3826.00	9940	20230405	-62.93	2980	20240314	23.66	4990	-26.15	20240326	2980	23.66	20240314	9940	-62.93	20230405	2980	23.66	20240314	0.67	N	290520	500	79 억	146406	N	N	6	N	N
135	20240405	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-125	5	-3.31	146956570	39839	32.07	3750	3750	3580	4910	2650	3780	3688.76	0.92	-3936	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	582	-17.40	0.96	12	0.25	-210.00	3826.00	9940	20230405	-63.23	2980	20240314	22.65	4990	-26.75	20240326	2980	22.65	20240314	9940	-63.23	20230405	2980	22.65	20240314	0.67	N	290520	500	79 억	146406	N	N	6	N	N
136	20240405	100810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	-55	5	-1.46	85605150	23186	18.67	3750	3750	3580	4910	2650	3780	3692.11	0.92	4303	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	593	-17.74	0.97	12	0.15	-210.00	3826.00	9940	20230405	-62.53	2980	20240314	25.00	4990	-25.35	20240326	2980	25.00	20240314	9940	-62.53	20230405	2980	25.00	20240314	0.67	N	290520	500	79 억	146406	N	N	6	N	N
137	20240405	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-65	5	-1.72	25700640	7006	5.64	3750	3750	3580	4910	2650	3780	3668.38	0.92	1992	4020	3900	3710	3590	3400	3960	3650	80	1130	500	2340	5	1	15929362	592	-17.69	0.97	12	0.04	-210.00	3826.00	9940	20230405	-62.63	2980	20240314	24.66	4990	-25.55	20240326	2980	24.66	20240314	9940	-62.63	20230405	2980	24.66	20240314	0.67	N	290520	500	79 억	146406	N	N	6	N	N
138	20240404	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	185	2	5.15	457080165	123220	275.17	3520	3830	3520	4670	2520	3595	3709.46	0.72	31557	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	602	-18.00	0.99	12	0.77	-210.00	3826.00	9940	20230405	-61.97	2980	20240314	26.85	4990	-24.25	20240326	2980	26.85	20240314	9940	-61.97	20230405	2980	26.85	20240314	0.63	N	290520	500	79 억	114880	N	N	6	N	N
139	20240404	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	200	2	5.56	446667450	120465	269.02	3520	3830	3520	4670	2520	3595	3707.86	0.72	31249	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	605	-18.07	0.99	12	0.76	-210.00	3826.00	9940	20230405	-61.82	2980	20240314	27.35	4990	-23.95	20240326	2980	27.35	20240314	9940	-61.82	20230405	2980	27.35	20240314	0.63	N	290520	500	79 억	114880	N	N	0	N	N
140	20240404	140916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	200	2	5.56	417887865	112864	252.04	3520	3830	3520	4670	2520	3595	3702.58	0.72	32253	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	605	-18.07	0.99	12	0.71	-210.00	3826.00	9940	20230405	-61.82	2980	20240314	27.35	4990	-23.95	20240326	2980	27.35	20240314	9940	-61.82	20230405	2980	27.35	20240314	0.63	N	290520	500	79 억	114880	N	N	0	N	N
141	20240404	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	185	2	5.15	395451420	106948	238.83	3520	3830	3520	4670	2520	3595	3697.60	0.72	32078	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	602	-18.00	0.99	12	0.67	-210.00	3826.00	9940	20230405	-61.97	2980	20240314	26.85	4990	-24.25	20240326	2980	26.85	20240314	9940	-61.97	20230405	2980	26.85	20240314	0.63	N	290520	500	79 억	114880	N	N	0	N	N
142	20240404	120911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	135	2	3.76	385879000	104403	233.15	3520	3830	3520	4670	2520	3595	3696.05	0.72	32442	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	594	-17.76	0.97	12	0.66	-210.00	3826.00	9940	20230405	-62.47	2980	20240314	25.17	4990	-25.25	20240326	2980	25.17	20240314	9940	-62.47	20230405	2980	25.17	20240314	0.63	N	290520	500	79 억	114880	N	N	0	N	N
143	20240404	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	190	2	5.29	348416720	94443	210.90	3520	3830	3520	4670	2520	3595	3689.17	0.72	32412	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	603	-18.02	0.99	12	0.59	-210.00	3826.00	9940	20230405	-61.92	2980	20240314	27.01	4990	-24.15	20240326	2980	27.01	20240314	9940	-61.92	20230405	2980	27.01	20240314	0.63	N	290520	500	79 억	114880	N	N	0	N	N
144	20240404	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	135	2	3.76	223054220	61242	136.76	3520	3770	3520	4670	2520	3595	3642.18	0.72	23716	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	594	-17.76	0.97	12	0.38	-210.00	3826.00	9940	20230405	-62.47	2980	20240314	25.17	4990	-25.25	20240326	2980	25.17	20240314	9940	-62.47	20230405	2980	25.17	20240314	0.63	N	290520	500	79 억	114880	N	N	0	N	N
145	20240404	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	65	2	1.81	95489900	26704	59.63	3520	3680	3520	4670	2520	3595	3575.87	0.72	15954	3745	3670	3605	3530	3465	3637	3497	80	1075	500	2220	5	1	15929362	583	-17.43	0.96	12	0.17	-210.00	3826.00	9940	20230405	-63.18	2980	20240314	22.82	4990	-26.65	20240326	2980	22.82	20240314	9940	-63.18	20230405	2980	22.82	20240314	0.63	N	290520	500	79 억	114880	N	N	0	N	N
146	20240403	160910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-85	5	-2.31	159388195	44679	27.31	3675	3680	3540	4780	2580	3680	3567.41	0.70	5518	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	573	-17.12	0.94	12	0.28	-210.00	3826.00	9940	20230405	-63.83	2980	20240314	20.64	4990	-27.96	20240326	2980	20.64	20240314	9940	-63.83	20230405	2980	20.64	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
147	20240403	150909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-90	5	-2.45	152726730	42814	26.17	3675	3680	3540	4780	2580	3680	3567.21	0.70	4696	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	572	-17.10	0.94	12	0.27	-210.00	3826.00	9940	20230405	-63.88	2980	20240314	20.47	4990	-28.06	20240326	2980	20.47	20240314	9940	-63.88	20230405	2980	20.47	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
148	20240403	140900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-85	5	-2.31	147058045	41232	25.20	3675	3680	3540	4780	2580	3680	3566.60	0.70	4305	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	573	-17.12	0.94	12	0.26	-210.00	3826.00	9940	20230405	-63.83	2980	20240314	20.64	4990	-27.96	20240326	2980	20.64	20240314	9940	-63.83	20230405	2980	20.64	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
149	20240403	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-80	5	-2.17	127582000	35794	21.88	3675	3680	3540	4780	2580	3680	3564.34	0.70	2271	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	573	-17.14	0.94	12	0.22	-210.00	3826.00	9940	20230405	-63.78	2980	20240314	20.81	4990	-27.86	20240326	2980	20.81	20240314	9940	-63.78	20230405	2980	20.81	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
150	20240403	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-85	5	-2.31	121850115	34193	20.90	3675	3680	3540	4780	2580	3680	3563.60	0.70	1341	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	573	-17.12	0.94	12	0.21	-210.00	3826.00	9940	20230405	-63.83	2980	20240314	20.64	4990	-27.96	20240326	2980	20.64	20240314	9940	-63.83	20230405	2980	20.64	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
151	20240403	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-85	5	-2.31	110300440	30975	18.93	3675	3680	3540	4780	2580	3680	3560.95	0.70	1766	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	573	-17.12	0.94	12	0.19	-210.00	3826.00	9940	20230405	-63.83	2980	20240314	20.64	4990	-27.96	20240326	2980	20.64	20240314	9940	-63.83	20230405	2980	20.64	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
152	20240403	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-120	5	-3.26	97067495	27274	16.67	3675	3680	3540	4780	2580	3680	3558.98	0.70	682	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	567	-16.95	0.93	12	0.17	-210.00	3826.00	9940	20230405	-64.19	2980	20240314	19.46	4990	-28.66	20240326	2980	19.46	20240314	9940	-64.19	20230405	2980	19.46	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
153	20240403	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-130	5	-3.53	20447400	5712	3.49	3675	3680	3550	4780	2580	3680	3579.73	0.70	-846	4060	3870	3690	3500	3320	3780	3410	80	1100	500	2280	5	1	15929362	565	-16.90	0.93	12	0.04	-210.00	3826.00	9940	20230405	-64.29	2980	20240314	19.13	4990	-28.86	20240326	2980	19.13	20240314	9940	-64.29	20230405	2980	19.13	20240314	0.62	N	290520	500	79 억	110793	N	N	4	N	N
154	20240402	160853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	-165	5	-4.29	609110210	162894	121.65	3880	3880	3510	4995	2695	3845	3739.34	0.80	-15038	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	586	-17.52	0.96	12	1.02	-210.00	3826.00	9940	20230405	-62.98	2980	20240314	23.49	4990	-26.25	20240326	2980	23.49	20240314	9940	-62.98	20230405	2980	23.49	20240314	0.66	N	290520	500	79 억	126931	N	N	4	N	N
155	20240402	150900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	-180	5	-4.68	589419630	157526	117.64	3880	3880	3510	4995	2695	3845	3741.73	0.80	-14390	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	584	-17.45	0.96	12	0.99	-210.00	3826.00	9940	20230405	-63.13	2980	20240314	22.99	4990	-26.55	20240326	2980	22.99	20240314	9940	-63.13	20230405	2980	22.99	20240314	0.66	N	290520	500	79 억	126931	N	N	0	N	N
156	20240402	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-170	5	-4.42	462694750	122581	91.54	3880	3880	3665	4995	2695	3845	3774.60	0.80	-18837	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	585	-17.50	0.96	12	0.77	-210.00	3826.00	9940	20230405	-63.03	2980	20240314	23.32	4990	-26.35	20240326	2980	23.32	20240314	9940	-63.03	20230405	2980	23.32	20240314	0.66	N	290520	500	79 억	126931	N	N	0	N	N
157	20240402	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	-100	5	-2.60	396064445	104625	78.13	3880	3880	3730	4995	2695	3845	3785.56	0.80	-9238	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	597	-17.83	0.98	12	0.66	-210.00	3826.00	9940	20230405	-62.32	2980	20240314	25.67	4990	-24.95	20240326	2980	25.67	20240314	9940	-62.32	20230405	2980	25.67	20240314	0.66	N	290520	500	79 억	126931	N	N	0	N	N
158	20240402	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	-50	5	-1.30	244976440	64414	48.10	3880	3880	3760	4995	2695	3845	3803.16	0.80	-10521	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	605	-18.07	0.99	12	0.40	-210.00	3826.00	9940	20230405	-61.82	2980	20240314	27.35	4990	-23.95	20240326	2980	27.35	20240314	9940	-61.82	20230405	2980	27.35	20240314	0.66	N	290520	500	79 억	126931	N	N	0	N	N
159	20240402	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-40	5	-1.04	231423295	60856	45.45	3880	3880	3760	4995	2695	3845	3802.80	0.80	-11745	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	606	-18.12	0.99	12	0.38	-210.00	3826.00	9940	20230405	-61.72	2980	20240314	27.68	4990	-23.75	20240326	2980	27.68	20240314	9940	-61.72	20230405	2980	27.68	20240314	0.66	N	290520	500	79 억	126931	N	N	0	N	N
160	20240402	100853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-25	5	-0.65	199874840	52621	39.30	3880	3880	3760	4995	2695	3845	3798.39	0.80	-10008	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	609	-18.19	1.00	12	0.33	-210.00	3826.00	9940	20230405	-61.57	2980	20240314	28.19	4990	-23.45	20240326	2980	28.19	20240314	9940	-61.57	20230405	2980	28.19	20240314	0.66	N	290520	500	79 억	126931	N	N	0	N	N
161	20240402	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-25	5	-0.65	34986490	9121	6.81	3880	3880	3805	4995	2695	3845	3835.82	0.80	-1540	3938	3891	3803	3756	3668	3915	3780	80	1150	500	2380	5	1	15929362	609	-18.19	1.00	12	0.06	-210.00	3826.00	9940	20230405	-61.57	2980	20240314	28.19	4990	-23.45	20240326	2980	28.19	20240314	9940	-61.57	20230405	2980	28.19	20240314	0.66	N	290520	500	79 억	126931	N	N	0	N	N
162	20240401	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	70	2	1.85	506841790	133760	126.89	3775	3850	3715	4905	2645	3775	3789.15	0.60	30523	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	612	-18.31	1.00	12	0.84	-210.00	3826.00	9940	20230405	-61.32	2980	20240314	29.03	4990	-22.95	20240326	2980	29.03	20240314	9940	-61.32	20230405	2980	29.03	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N
163	20240401	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	65	2	1.72	483970420	127805	121.24	3775	3850	3715	4905	2645	3775	3786.79	0.60	29890	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	612	-18.29	1.00	12	0.80	-210.00	3826.00	9940	20230405	-61.37	2980	20240314	28.86	4990	-23.05	20240326	2980	28.86	20240314	9940	-61.37	20230405	2980	28.86	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N
164	20240401	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	50	2	1.32	443522095	117209	111.19	3775	3850	3715	4905	2645	3775	3784.03	0.60	27125	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	609	-18.21	1.00	12	0.74	-210.00	3826.00	9940	20230405	-61.52	2980	20240314	28.36	4990	-23.35	20240326	2980	28.36	20240314	9940	-61.52	20230405	2980	28.36	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N
165	20240401	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	30	2	0.79	411272620	108728	103.14	3775	3850	3715	4905	2645	3775	3782.58	0.60	27501	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	606	-18.12	0.99	12	0.68	-210.00	3826.00	9940	20230405	-61.72	2980	20240314	27.68	4990	-23.75	20240326	2980	27.68	20240314	9940	-61.72	20230405	2980	27.68	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N
166	20240401	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	55	2	1.46	297469005	78883	74.83	3775	3840	3715	4905	2645	3775	3771.02	0.60	26325	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	610	-18.24	1.00	12	0.50	-210.00	3826.00	9940	20230405	-61.47	2980	20240314	28.52	4990	-23.25	20240326	2980	28.52	20240314	9940	-61.47	20230405	2980	28.52	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N
167	20240401	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	55	2	1.46	288506045	76534	72.60	3775	3840	3715	4905	2645	3775	3769.65	0.60	26248	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	610	-18.24	1.00	12	0.48	-210.00	3826.00	9940	20230405	-61.47	2980	20240314	28.52	4990	-23.25	20240326	2980	28.52	20240314	9940	-61.47	20230405	2980	28.52	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N
168	20240401	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-25	5	-0.66	184987190	49269	46.74	3775	3815	3715	4905	2645	3775	3754.64	0.60	20810	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	597	-17.86	0.98	12	0.31	-210.00	3826.00	9940	20230405	-62.27	2980	20240314	25.84	4990	-24.85	20240326	2980	25.84	20240314	9940	-62.27	20230405	2980	25.84	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N
169	20240401	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-25	5	-0.66	61266210	16253	15.42	3775	3815	3745	4905	2645	3775	3769.53	0.60	5337	3918	3846	3783	3711	3648	3815	3680	80	1130	500	2340	5	1	15929362	597	-17.86	0.98	12	0.10	-210.00	3826.00	9940	20230405	-62.27	2980	20240314	25.84	4990	-24.85	20240326	2980	25.84	20240314	9940	-62.27	20230405	2980	25.84	20240314	0.75	N	290520	500	79 억	96372	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History