KissMeData/105760/price/prices-20240401.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	250	2	2.18	3920293270	335657	110.92	11550	11920	11390	14930	8050	11490	11679.35	5.34	12999	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1098	12.18	2.27	12	3.59	964.00	5170.00	56300	20240129	-79.15	10310	20240416	13.87	56300	-79.15	20240129	10310	13.87	20240416	56300	-79.15	20240129	10310	13.87	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
3	20240430	150824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11770	280	2	2.44	3690501630	316060	104.45	11550	11920	11390	14930	8050	11490	11676.59	5.34	15643	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1101	12.21	2.28	12	3.38	964.00	5170.00	56300	20240129	-79.09	10310	20240416	14.16	56300	-79.09	20240129	10310	14.16	20240416	56300	-79.09	20240129	10310	14.16	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
4	20240430	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	350	2	3.05	3224906180	276574	91.40	11550	11920	11390	14930	8050	11490	11660.19	5.34	17085	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1108	12.28	2.29	12	2.96	964.00	5170.00	56300	20240129	-78.97	10310	20240416	14.84	56300	-78.97	20240129	10310	14.84	20240416	56300	-78.97	20240129	10310	14.84	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
5	20240430	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	120	2	1.04	1686718390	146429	48.39	11550	11780	11390	14930	8050	11490	11519.02	5.34	3352	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1086	12.04	2.25	12	1.57	964.00	5170.00	56300	20240129	-79.38	10310	20240416	12.61	56300	-79.38	20240129	10310	12.61	20240416	56300	-79.38	20240129	10310	12.61	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
6	20240430	120822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-20	5	-0.17	1112903470	96495	31.89	11550	11780	11400	14930	8050	11490	11533.28	5.34	-14207	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1073	11.90	2.22	12	1.03	964.00	5170.00	56300	20240129	-79.63	10310	20240416	11.25	56300	-79.63	20240129	10310	11.25	20240416	56300	-79.63	20240129	10310	11.25	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
7	20240430	110819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-20	5	-0.17	1027111630	89025	29.42	11550	11780	11400	14930	8050	11490	11537.34	5.34	-14164	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1073	11.90	2.22	12	0.95	964.00	5170.00	56300	20240129	-79.63	10310	20240416	11.25	56300	-79.63	20240129	10310	11.25	20240416	56300	-79.63	20240129	10310	11.25	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
8	20240430	100821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	10	2	0.09	743700050	64305	21.25	11550	11780	11450	14930	8050	11490	11565.20	5.34	-7088	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1076	11.93	2.22	12	0.69	964.00	5170.00	56300	20240129	-79.57	10310	20240416	11.54	56300	-79.57	20240129	10310	11.54	20240416	56300	-79.57	20240129	10310	11.54	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
9	20240430	090831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	30	2	0.26	294275330	25507	8.43	11550	11780	11450	14930	8050	11490	11537.04	5.34	-8840	11923	11706	11473	11256	11023	11815	11365	47	3440	500	8040	10	1	9355485	1078	11.95	2.23	12	0.27	964.00	5170.00	56300	20240129	-79.54	10310	20240416	11.74	56300	-79.54	20240129	10310	11.74	20240416	56300	-79.54	20240129	10310	11.74	20240416	0.73	N	105760	500	46 억	499653	N	N	N	N
10	20240429	160810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	110	2	0.97	3410060260	298541	15.05	11350	11690	11240	14790	7970	11380	11422.42	4.95	69215	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1075	11.92	2.22	12	3.19	964.00	5170.00	56300	20240129	-79.59	10310	20240416	11.45	56300	-79.59	20240129	10310	11.45	20240416	56300	-79.59	20240129	10310	11.45	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
11	20240429	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	20	2	0.18	3241414780	283807	14.31	11350	11690	11240	14790	7970	11380	11421.28	4.95	70164	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1067	11.83	2.21	12	3.03	964.00	5170.00	56300	20240129	-79.75	10310	20240416	10.57	56300	-79.75	20240129	10310	10.57	20240416	56300	-79.75	20240129	10310	10.57	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
12	20240429	140747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	40	2	0.35	3079348870	269580	13.59	11350	11690	11240	14790	7970	11380	11422.85	4.95	66687	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1068	11.85	2.21	12	2.88	964.00	5170.00	56300	20240129	-79.72	10310	20240416	10.77	56300	-79.72	20240129	10310	10.77	20240416	56300	-79.72	20240129	10310	10.77	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
13	20240429	130820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	90	2	0.79	2886460760	252755	12.74	11350	11690	11240	14790	7970	11380	11420.08	4.95	65038	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1073	11.90	2.22	12	2.70	964.00	5170.00	56300	20240129	-79.63	10310	20240416	11.25	56300	-79.63	20240129	10310	11.25	20240416	56300	-79.63	20240129	10310	11.25	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
14	20240429	120820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	50	2	0.44	2761955980	241872	12.19	11350	11690	11240	14790	7970	11380	11419.17	4.95	62742	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1069	11.86	2.21	12	2.59	964.00	5170.00	56300	20240129	-79.70	10310	20240416	10.86	56300	-79.70	20240129	10310	10.86	20240416	56300	-79.70	20240129	10310	10.86	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
15	20240429	110754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	140	2	1.23	2522138380	220987	11.14	11350	11690	11240	14790	7970	11380	11413.15	4.95	59415	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1078	11.95	2.23	12	2.36	964.00	5170.00	56300	20240129	-79.54	10310	20240416	11.74	56300	-79.54	20240129	10310	11.74	20240416	56300	-79.54	20240129	10310	11.74	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
16	20240429	100819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	60	2	0.53	2086014040	183005	9.23	11350	11690	11240	14790	7970	11380	11398.73	4.95	60440	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1070	11.87	2.21	12	1.96	964.00	5170.00	56300	20240129	-79.68	10310	20240416	10.96	56300	-79.68	20240129	10310	10.96	20240416	56300	-79.68	20240129	10310	10.96	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
17	20240429	090819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	50	2	0.44	210652560	18549	0.94	11350	11480	11290	14790	7970	11380	11355.80	4.95	2376	13220	12300	11650	10730	10080	12760	11190	47	3410	500	7960	10	1	9355485	1069	11.86	2.21	12	0.20	964.00	5170.00	56300	20240129	-79.70	10310	20240416	10.86	56300	-79.70	20240129	10310	10.86	20240416	56300	-79.70	20240129	10310	10.86	20240416	0.66	N	105760	500	46 억	463438	N	N	N	N
18	20240426	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	430	2	3.93	23605901370	1967759	2999.22	11000	12570	11000	14230	7670	10950	11996.54	6.68	16529	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1065	11.80	2.20	12	21.03	964.00	5170.00	56300	20240129	-79.79	10310	20240416	10.38	56300	-79.79	20240129	10310	10.38	20240416	56300	-79.79	20240129	10310	10.38	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
19	20240426	150817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	520	2	4.75	23284041750	1939585	2956.28	11000	12570	11000	14230	7670	10950	12004.65	6.68	14362	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1073	11.90	2.22	12	20.73	964.00	5170.00	56300	20240129	-79.63	10310	20240416	11.25	56300	-79.63	20240129	10310	11.25	20240416	56300	-79.63	20240129	10310	11.25	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
20	20240426	140814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	520	2	4.75	22894788110	1905666	2904.58	11000	12570	11000	14230	7670	10950	12014.06	6.68	4869	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1073	11.90	2.22	12	20.37	964.00	5170.00	56300	20240129	-79.63	10310	20240416	11.25	56300	-79.63	20240129	10310	11.25	20240416	56300	-79.63	20240129	10310	11.25	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
21	20240426	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	450	2	4.11	22288011870	1852493	2823.53	11000	12570	11000	14230	7670	10950	12031.36	6.68	-12666	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1067	11.83	2.21	12	19.80	964.00	5170.00	56300	20240129	-79.75	10310	20240416	10.57	56300	-79.75	20240129	10310	10.57	20240416	56300	-79.75	20240129	10310	10.57	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
22	20240426	120814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	570	2	5.21	21437495290	1778415	2710.63	11000	12570	11000	14230	7670	10950	12054.27	6.68	-9527	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1078	11.95	2.23	12	19.01	964.00	5170.00	56300	20240129	-79.54	10310	20240416	11.74	56300	-79.54	20240129	10310	11.74	20240416	56300	-79.54	20240129	10310	11.74	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
23	20240426	110814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	690	2	6.30	20559380500	1702835	2595.43	11000	12570	11000	14230	7670	10950	12073.62	6.68	-21315	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1089	12.07	2.25	12	18.20	964.00	5170.00	56300	20240129	-79.33	10310	20240416	12.90	56300	-79.33	20240129	10310	12.90	20240416	56300	-79.33	20240129	10310	12.90	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
24	20240426	100813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	910	2	8.31	17008369540	1403356	2138.97	11000	12570	11000	14230	7670	10950	12119.78	6.68	-11897	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1110	12.30	2.29	12	15.00	964.00	5170.00	56300	20240129	-78.93	10310	20240416	15.03	56300	-78.93	20240129	10310	15.03	20240416	56300	-78.93	20240129	10310	15.03	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
25	20240426	090818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	220	2	2.01	83822620	7535	11.48	11000	11200	11000	14230	7670	10950	11124.44	6.68	2215	11296	11122	11026	10852	10756	11075	10805	47	3280	500	7660	10	1	9355485	1045	11.59	2.16	12	0.08	964.00	5170.00	56300	20240129	-80.16	10310	20240416	8.34	56300	-80.16	20240129	10310	8.34	20240416	56300	-80.16	20240129	10310	8.34	20240416	0.66	N	105760	500	46 억	624522	N	N	N	N
26	20240425	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	-150	5	-1.35	719941160	65046	84.54	11070	11200	10930	14430	7770	11100	11068.39	6.82	-7981	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1024	11.36	2.12	12	0.70	964.00	5170.00	56300	20240129	-80.55	10310	20240416	6.21	56300	-80.55	20240129	10310	6.21	20240416	56300	-80.55	20240129	10310	6.21	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
27	20240425	150815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	-120	5	-1.08	695023430	62771	81.59	11070	11200	10930	14430	7770	11100	11072.37	6.82	-8172	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1027	11.39	2.12	12	0.67	964.00	5170.00	56300	20240129	-80.50	10310	20240416	6.50	56300	-80.50	20240129	10310	6.50	20240416	56300	-80.50	20240129	10310	6.50	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
28	20240425	140811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-80	5	-0.72	544616790	49085	63.80	11070	11200	11020	14430	7770	11100	11095.38	6.82	-5729	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1031	11.43	2.13	12	0.52	964.00	5170.00	56300	20240129	-80.43	10310	20240416	6.89	56300	-80.43	20240129	10310	6.89	20240416	56300	-80.43	20240129	10310	6.89	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
29	20240425	130813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	10	2	0.09	387603620	34946	45.42	11070	11200	11020	14430	7770	11100	11091.50	6.82	-6206	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1039	11.52	2.15	12	0.37	964.00	5170.00	56300	20240129	-80.27	10310	20240416	7.76	56300	-80.27	20240129	10310	7.76	20240416	56300	-80.27	20240129	10310	7.76	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
30	20240425	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	10	2	0.09	347628160	31349	40.75	11070	11200	11020	14430	7770	11100	11088.97	6.82	-6657	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1039	11.52	2.15	12	0.34	964.00	5170.00	56300	20240129	-80.27	10310	20240416	7.76	56300	-80.27	20240129	10310	7.76	20240416	56300	-80.27	20240129	10310	7.76	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
31	20240425	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-40	5	-0.36	238046890	21465	27.90	11070	11200	11020	14430	7770	11100	11090.00	6.82	-3303	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1035	11.47	2.14	12	0.23	964.00	5170.00	56300	20240129	-80.36	10310	20240416	7.27	56300	-80.36	20240129	10310	7.27	20240416	56300	-80.36	20240129	10310	7.27	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
32	20240425	100811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	-10	5	-0.09	169758170	15295	19.88	11070	11200	11020	14430	7770	11100	11098.93	6.82	-2956	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1038	11.50	2.15	12	0.16	964.00	5170.00	56300	20240129	-80.30	10310	20240416	7.57	56300	-80.30	20240129	10310	7.57	20240416	56300	-80.30	20240129	10310	7.57	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
33	20240425	090814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	30	2	0.27	53422780	4814	6.26	11070	11160	11020	14430	7770	11100	11097.38	6.82	-841	11306	11202	11076	10972	10846	11255	11025	47	3330	500	7770	10	1	9355485	1041	11.55	2.15	12	0.05	964.00	5170.00	56300	20240129	-80.23	10310	20240416	7.95	56300	-80.23	20240129	10310	7.95	20240416	56300	-80.23	20240129	10310	7.95	20240416	0.58	N	105760	500	46 억	638050	N	N	N	N
34	20240424	160754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	240	2	2.21	839743310	75783	71.90	11040	11180	10950	14110	7610	10860	11080.81	6.71	23845	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1038	11.51	2.15	12	0.81	964.00	5170.00	56300	20240129	-80.28	10310	20240416	7.66	56300	-80.28	20240129	10310	7.66	20240416	56300	-80.28	20240129	10310	7.66	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
35	20240424	150808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	200	2	1.84	788331540	71131	67.48	11040	11180	10950	14110	7610	10860	11082.81	6.71	22657	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1035	11.47	2.14	12	0.76	964.00	5170.00	56300	20240129	-80.36	10310	20240416	7.27	56300	-80.36	20240129	10310	7.27	20240416	56300	-80.36	20240129	10310	7.27	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
36	20240424	140808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	260	2	2.39	712011630	64249	60.95	11040	11180	10950	14110	7610	10860	11082.07	6.71	20901	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1040	11.54	2.15	12	0.69	964.00	5170.00	56300	20240129	-80.25	10310	20240416	7.86	56300	-80.25	20240129	10310	7.86	20240416	56300	-80.25	20240129	10310	7.86	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
37	20240424	130813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	270	2	2.49	647090000	58398	55.40	11040	11180	10950	14110	7610	10860	11080.69	6.71	19127	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1041	11.55	2.15	12	0.62	964.00	5170.00	56300	20240129	-80.23	10310	20240416	7.95	56300	-80.23	20240129	10310	7.95	20240416	56300	-80.23	20240129	10310	7.95	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
38	20240424	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	200	2	1.84	472606740	42699	40.51	11040	11160	10950	14110	7610	10860	11068.33	6.71	10327	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1035	11.47	2.14	12	0.46	964.00	5170.00	56300	20240129	-80.36	10310	20240416	7.27	56300	-80.36	20240129	10310	7.27	20240416	56300	-80.36	20240129	10310	7.27	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
39	20240424	110807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	150	2	1.38	379726750	34302	32.54	11040	11160	10950	14110	7610	10860	11070.11	6.71	6075	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1030	11.42	2.13	12	0.37	964.00	5170.00	56300	20240129	-80.44	10310	20240416	6.79	56300	-80.44	20240129	10310	6.79	20240416	56300	-80.44	20240129	10310	6.79	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
40	20240424	100806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11080	220	2	2.03	263627710	23798	22.58	11040	11160	10950	14110	7610	10860	11077.73	6.71	3063	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1037	11.49	2.14	12	0.25	964.00	5170.00	56300	20240129	-80.32	10310	20240416	7.47	56300	-80.32	20240129	10310	7.47	20240416	56300	-80.32	20240129	10310	7.47	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
41	20240424	090808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	100	2	0.92	37048280	3367	3.19	11040	11040	10950	14110	7610	10860	11003.35	6.71	-1115	11180	11020	10940	10780	10700	10980	10740	47	3250	500	7600	10	1	9355485	1025	11.37	2.12	12	0.04	964.00	5170.00	56300	20240129	-80.53	10310	20240416	6.30	56300	-80.53	20240129	10310	6.30	20240416	56300	-80.53	20240129	10310	6.30	20240416	0.56	N	105760	500	46 억	627439	N	N	N	N
42	20240423	160744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	-10	5	-0.09	1143450450	104222	196.12	10960	11100	10860	14130	7610	10870	10971.36	6.75	9059	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1016	11.27	2.10	12	1.11	964.00	5170.00	56300	20240129	-80.71	10310	20240416	5.33	56300	-80.71	20240129	10310	5.33	20240416	56300	-80.71	20240129	10310	5.33	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
43	20240423	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	30	2	0.28	1045651920	95221	179.19	10960	11100	10860	14130	7610	10870	10981.32	6.75	8418	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1020	11.31	2.11	12	1.02	964.00	5170.00	56300	20240129	-80.64	10310	20240416	5.72	56300	-80.64	20240129	10310	5.72	20240416	56300	-80.64	20240129	10310	5.72	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
44	20240423	140804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	60	2	0.55	943621020	85881	161.61	10960	11100	10860	14130	7610	10870	10987.54	6.75	9809	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1023	11.34	2.11	12	0.92	964.00	5170.00	56300	20240129	-80.59	10310	20240416	6.01	56300	-80.59	20240129	10310	6.01	20240416	56300	-80.59	20240129	10310	6.01	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
45	20240423	130802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	140	2	1.29	733878550	66807	125.72	10960	11100	10860	14130	7610	10870	10985.05	6.75	10717	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1030	11.42	2.13	12	0.71	964.00	5170.00	56300	20240129	-80.44	10310	20240416	6.79	56300	-80.44	20240129	10310	6.79	20240416	56300	-80.44	20240129	10310	6.79	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
46	20240423	120803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	150	2	1.38	613907150	55954	105.29	10960	11100	10860	14130	7610	10870	10971.64	6.75	11389	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1031	11.43	2.13	12	0.60	964.00	5170.00	56300	20240129	-80.43	10310	20240416	6.89	56300	-80.43	20240129	10310	6.89	20240416	56300	-80.43	20240129	10310	6.89	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
47	20240423	110804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	80	2	0.74	478974230	43728	82.29	10960	11070	10860	14130	7610	10870	10953.49	6.75	6864	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1024	11.36	2.12	12	0.47	964.00	5170.00	56300	20240129	-80.55	10310	20240416	6.21	56300	-80.55	20240129	10310	6.21	20240416	56300	-80.55	20240129	10310	6.21	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
48	20240423	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	110	2	1.01	203169480	18538	34.88	10960	11070	10880	14130	7610	10870	10959.62	6.75	4366	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1027	11.39	2.12	12	0.20	964.00	5170.00	56300	20240129	-80.50	10310	20240416	6.50	56300	-80.50	20240129	10310	6.50	20240416	56300	-80.50	20240129	10310	6.50	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
49	20240423	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	90	2	0.83	41109630	3743	7.04	10960	11010	10920	14130	7610	10870	10983.07	6.75	2824	11276	11072	10926	10722	10576	11175	10825	47	3260	500	7600	10	1	9355485	1025	11.37	2.12	12	0.04	964.00	5170.00	56300	20240129	-80.53	10310	20240416	6.30	56300	-80.53	20240129	10310	6.30	20240416	56300	-80.53	20240129	10310	6.30	20240416	0.45	N	105760	500	46 억	631394	N	N	N	N
50	20240422	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	20	2	0.18	571723830	52229	57.09	10860	11130	10780	14100	7600	10850	10946.48	6.73	8290	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1017	11.28	2.10	12	0.56	964.00	5170.00	56300	20240129	-80.69	10310	20240416	5.43	56300	-80.69	20240129	10310	5.43	20240416	56300	-80.69	20240129	10310	5.43	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
51	20240422	150800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	40	2	0.37	539189820	49237	53.82	10860	11130	10780	14100	7600	10850	10950.91	6.73	7875	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1019	11.30	2.11	12	0.53	964.00	5170.00	56300	20240129	-80.66	10310	20240416	5.63	56300	-80.66	20240129	10310	5.63	20240416	56300	-80.66	20240129	10310	5.63	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
52	20240422	140800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	130	2	1.20	386921200	35255	38.54	10860	11130	10780	14100	7600	10850	10974.93	6.73	5945	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1027	11.39	2.12	12	0.38	964.00	5170.00	56300	20240129	-80.50	10310	20240416	6.50	56300	-80.50	20240129	10310	6.50	20240416	56300	-80.50	20240129	10310	6.50	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
53	20240422	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	100	2	0.92	313170110	28547	31.21	10860	11130	10780	14100	7600	10850	10970.33	6.73	4464	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1024	11.36	2.12	12	0.31	964.00	5170.00	56300	20240129	-80.55	10310	20240416	6.21	56300	-80.55	20240129	10310	6.21	20240416	56300	-80.55	20240129	10310	6.21	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
54	20240422	120757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	60	2	0.55	289689760	26402	28.86	10860	11130	10780	14100	7600	10850	10972.27	6.73	3941	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1021	11.32	2.11	12	0.28	964.00	5170.00	56300	20240129	-80.62	10310	20240416	5.82	56300	-80.62	20240129	10310	5.82	20240416	56300	-80.62	20240129	10310	5.82	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
55	20240422	110758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10990	140	2	1.29	244719330	22292	24.37	10860	11130	10780	14100	7600	10850	10977.90	6.73	4953	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1028	11.40	2.13	12	0.24	964.00	5170.00	56300	20240129	-80.48	10310	20240416	6.60	56300	-80.48	20240129	10310	6.60	20240416	56300	-80.48	20240129	10310	6.60	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
56	20240422	100758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	160	2	1.47	187156470	17038	18.62	10860	11130	10780	14100	7600	10850	10984.65	6.73	5054	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1030	11.42	2.13	12	0.18	964.00	5170.00	56300	20240129	-80.44	10310	20240416	6.79	56300	-80.44	20240129	10310	6.79	20240416	56300	-80.44	20240129	10310	6.79	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
57	20240422	090759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	130	2	1.20	52428220	4799	5.25	10860	11040	10780	14100	7600	10850	10924.82	6.73	2122	11556	11202	10886	10532	10216	11045	10375	47	3250	500	7590	10	1	9355485	1027	11.39	2.12	12	0.05	964.00	5170.00	56300	20240129	-80.50	10310	20240416	6.50	56300	-80.50	20240129	10310	6.50	20240416	56300	-80.50	20240129	10310	6.50	20240416	0.47	N	105760	500	46 억	629484	N	N	N	N
58	20240419	160724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10850	-340	5	-3.04	978911250	90568	67.72	11240	11240	10570	14540	7840	11190	10808.58	7.08	-22533	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	1015	11.26	2.10	12	0.97	964.00	5170.00	56300	20240129	-80.73	10310	20240416	5.24	56300	-80.73	20240129	10310	5.24	20240416	56300	-80.73	20240129	10310	5.24	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
59	20240419	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	-290	5	-2.59	948076750	87731	65.60	11240	11240	10570	14540	7840	11190	10806.63	7.08	-22304	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	1020	11.31	2.11	12	0.94	964.00	5170.00	56300	20240129	-80.64	10310	20240416	5.72	56300	-80.64	20240129	10310	5.72	20240416	56300	-80.64	20240129	10310	5.72	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
60	20240419	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10850	-340	5	-3.04	866411940	80224	59.99	11240	11240	10570	14540	7840	11190	10799.91	7.08	-20022	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	1015	11.26	2.10	12	0.86	964.00	5170.00	56300	20240129	-80.73	10310	20240416	5.24	56300	-80.73	20240129	10310	5.24	20240416	56300	-80.73	20240129	10310	5.24	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
61	20240419	130724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	-470	5	-4.20	776356930	71896	53.76	11240	11240	10570	14540	7840	11190	10798.33	7.08	-18529	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	1003	11.12	2.07	12	0.77	964.00	5170.00	56300	20240129	-80.96	10310	20240416	3.98	56300	-80.96	20240129	10310	3.98	20240416	56300	-80.96	20240129	10310	3.98	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
62	20240419	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	-580	5	-5.18	687791650	63603	47.56	11240	11240	10570	14540	7840	11190	10813.82	7.08	-17761	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	993	11.01	2.05	12	0.68	964.00	5170.00	56300	20240129	-81.15	10310	20240416	2.91	56300	-81.15	20240129	10310	2.91	20240416	56300	-81.15	20240129	10310	2.91	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
63	20240419	110730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-490	5	-4.38	552034060	50819	38.00	11240	11240	10600	14540	7840	11190	10862.75	7.08	-15207	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	1001	11.10	2.07	12	0.54	964.00	5170.00	56300	20240129	-80.99	10310	20240416	3.78	56300	-80.99	20240129	10310	3.78	20240416	56300	-80.99	20240129	10310	3.78	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
64	20240419	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-230	5	-2.06	189295630	17215	12.87	11240	11240	10920	14540	7840	11190	10995.97	7.08	-4916	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	1025	11.37	2.12	12	0.18	964.00	5170.00	56300	20240129	-80.53	10310	20240416	6.30	56300	-80.53	20240129	10310	6.30	20240416	56300	-80.53	20240129	10310	6.30	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
65	20240419	090721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-170	5	-1.52	45864820	4149	3.10	11240	11240	11000	14540	7840	11190	11054.43	7.08	-164	11876	11532	11036	10692	10196	11705	10865	47	3350	500	7830	10	1	9355485	1031	11.43	2.13	12	0.04	964.00	5170.00	56300	20240129	-80.43	10310	20240416	6.89	56300	-80.43	20240129	10310	6.89	20240416	56300	-80.43	20240129	10310	6.89	20240416	0.42	N	105760	500	46 억	662754	N	N	N	N
66	20240418	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	580	2	5.47	1483055540	133185	189.23	10600	11380	10540	13790	7430	10610	11136.09	6.94	30302	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	1047	11.61	2.16	12	1.42	964.00	5170.00	56300	20240129	-80.12	10310	20240416	8.54	56300	-80.12	20240129	10310	8.54	20240416	56300	-80.12	20240129	10310	8.54	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
67	20240418	150720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11080	470	2	4.43	1446504820	129907	184.57	10600	11380	10540	13790	7430	10610	11135.74	6.94	29993	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	1037	11.49	2.14	12	1.39	964.00	5170.00	56300	20240129	-80.32	10310	20240416	7.47	56300	-80.32	20240129	10310	7.47	20240416	56300	-80.32	20240129	10310	7.47	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
68	20240418	140726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	450	2	4.24	1357593780	121865	173.14	10600	11380	10540	13790	7430	10610	11141.02	6.94	30958	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	1035	11.47	2.14	12	1.30	964.00	5170.00	56300	20240129	-80.36	10310	20240416	7.27	56300	-80.36	20240129	10310	7.27	20240416	56300	-80.36	20240129	10310	7.27	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
69	20240418	130721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	480	2	4.52	1318360570	118312	168.10	10600	11380	10540	13790	7430	10610	11143.99	6.94	31447	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	1038	11.50	2.15	12	1.26	964.00	5170.00	56300	20240129	-80.30	10310	20240416	7.57	56300	-80.30	20240129	10310	7.57	20240416	56300	-80.30	20240129	10310	7.57	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
70	20240418	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	510	2	4.81	1286033980	115395	163.95	10600	11380	10540	13790	7430	10610	11145.55	6.94	31396	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	1040	11.54	2.15	12	1.23	964.00	5170.00	56300	20240129	-80.25	10310	20240416	7.86	56300	-80.25	20240129	10310	7.86	20240416	56300	-80.25	20240129	10310	7.86	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
71	20240418	110721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	550	2	5.18	1181234860	105959	150.54	10600	11380	10540	13790	7430	10610	11149.05	6.94	32383	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	1044	11.58	2.16	12	1.13	964.00	5170.00	56300	20240129	-80.18	10310	20240416	8.24	56300	-80.18	20240129	10310	8.24	20240416	56300	-80.18	20240129	10310	8.24	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
72	20240418	100721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	720	2	6.79	867142170	77911	110.69	10600	11380	10540	13790	7430	10610	11131.24	6.94	22062	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	1060	11.75	2.19	12	0.83	964.00	5170.00	56300	20240129	-79.88	10310	20240416	9.89	56300	-79.88	20240129	10310	9.89	20240416	56300	-79.88	20240129	10310	9.89	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
73	20240418	090720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	10	2	0.09	20305820	1913	2.72	10600	10660	10540	13790	7430	10610	10615.19	6.94	-527	11070	10840	10680	10450	10290	10955	10565	47	3180	500	7420	10	1	9355485	994	11.02	2.05	12	0.02	964.00	5170.00	56300	20240129	-81.14	10310	20240416	3.01	56300	-81.14	20240129	10310	3.01	20240416	56300	-81.14	20240129	10310	3.01	20240416	0.37	N	105760	500	46 억	649529	N	N	N	N
74	20240417	160714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	90	2	0.86	747668820	69744	62.39	10530	10910	10520	13670	7370	10520	10720.93	6.85	17229	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	993	11.01	2.05	12	0.75	964.00	5170.00	56300	20240129	-81.15	10310	20240416	2.91	56300	-81.15	20240129	10310	2.91	20240416	56300	-81.15	20240129	10310	2.91	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
75	20240417	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	60	2	0.57	688486080	64161	57.40	10530	10910	10520	13670	7370	10520	10730.60	6.85	17038	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	990	10.98	2.05	12	0.69	964.00	5170.00	56300	20240129	-81.21	10310	20240416	2.62	56300	-81.21	20240129	10310	2.62	20240416	56300	-81.21	20240129	10310	2.62	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
76	20240417	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	110	2	1.05	626099320	58291	52.15	10530	10910	10520	13670	7370	10520	10740.93	6.85	17117	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	994	11.03	2.06	12	0.62	964.00	5170.00	56300	20240129	-81.12	10310	20240416	3.10	56300	-81.12	20240129	10310	3.10	20240416	56300	-81.12	20240129	10310	3.10	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
77	20240417	130723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	130	2	1.24	575435240	53521	47.88	10530	10910	10520	13670	7370	10520	10751.58	6.85	16840	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	996	11.05	2.06	12	0.57	964.00	5170.00	56300	20240129	-81.08	10310	20240416	3.30	56300	-81.08	20240129	10310	3.30	20240416	56300	-81.08	20240129	10310	3.30	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
78	20240417	120724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	200	2	1.90	514403850	47794	42.76	10530	10910	10520	13670	7370	10520	10762.94	6.85	16122	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	1003	11.12	2.07	12	0.51	964.00	5170.00	56300	20240129	-80.96	10310	20240416	3.98	56300	-80.96	20240129	10310	3.98	20240416	56300	-80.96	20240129	10310	3.98	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
79	20240417	110726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	150	2	1.43	504137950	46835	41.90	10530	10910	10520	13670	7370	10520	10764.13	6.85	16036	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	998	11.07	2.06	12	0.50	964.00	5170.00	56300	20240129	-81.05	10310	20240416	3.49	56300	-81.05	20240129	10310	3.49	20240416	56300	-81.05	20240129	10310	3.49	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
80	20240417	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10810	290	2	2.76	419981220	38990	34.88	10530	10910	10520	13670	7370	10520	10771.51	6.85	17776	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	1011	11.21	2.09	12	0.42	964.00	5170.00	56300	20240129	-80.80	10310	20240416	4.85	56300	-80.80	20240129	10310	4.85	20240416	56300	-80.80	20240129	10310	4.85	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
81	20240417	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	130	2	1.24	124083000	11631	10.41	10530	10730	10520	13670	7370	10520	10668.30	6.85	6367	11366	10942	10626	10202	9886	10785	10045	47	3150	500	7360	10	1	9355485	996	11.05	2.06	12	0.12	964.00	5170.00	56300	20240129	-81.08	10310	20240416	3.30	56300	-81.08	20240129	10310	3.30	20240416	56300	-81.08	20240129	10310	3.30	20240416	0.30	N	105760	500	46 억	641250	N	N	N	N
82	20240416	160721	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10520	-210	5	-1.96	1157634000	109134	105.84	10690	11050	10310	13940	7520	10730	10607.67	7.03	-2968	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	984	10.91	2.03	12	1.17	964.00	5170.00	56300	20240129	-81.31	10310	20240416	2.04	56300	-81.31	20240129	10310	2.04	20240416	56300	-81.31	20240129	10310	2.04	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
83	20240416	150720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10380	-350	5	-3.26	1035198170	97414	94.47	10690	11050	10310	13940	7520	10730	10626.79	7.03	-2588	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	971	10.77	2.01	12	1.04	964.00	5170.00	56300	20240129	-81.56	10310	20240416	0.68	56300	-81.56	20240129	10310	0.68	20240416	56300	-81.56	20240129	10310	0.68	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
84	20240416	140719	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10530	-200	5	-1.86	746972280	69708	67.60	10690	11050	10460	13940	7520	10730	10715.73	7.03	1872	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	985	10.92	2.04	12	0.75	964.00	5170.00	56300	20240129	-81.30	10460	20240416	0.67	56300	-81.30	20240129	10460	0.67	20240416	56300	-81.30	20240129	10460	0.67	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
85	20240416	130719	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10580	-150	5	-1.40	674180380	62783	60.89	10690	11050	10460	13940	7520	10730	10738.26	7.03	3787	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	990	10.98	2.05	12	0.67	964.00	5170.00	56300	20240129	-81.21	10460	20240416	1.15	56300	-81.21	20240129	10460	1.15	20240416	56300	-81.21	20240129	10460	1.15	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
86	20240416	120722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10590	-140	5	-1.30	638460300	59400	57.61	10690	11050	10460	13940	7520	10730	10748.49	7.03	3746	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	991	10.99	2.05	12	0.63	964.00	5170.00	56300	20240129	-81.19	10460	20240416	1.24	56300	-81.19	20240129	10460	1.24	20240416	56300	-81.19	20240129	10460	1.24	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
87	20240416	110719	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10520	-210	5	-1.96	572775050	53146	51.54	10690	11050	10510	13940	7520	10730	10777.39	7.03	4311	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	984	10.91	2.03	12	0.57	964.00	5170.00	56300	20240129	-81.31	10510	20240416	0.10	56300	-81.31	20240129	10510	0.10	20240416	56300	-81.31	20240129	10510	0.10	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
88	20240416	100711	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10780	50	2	0.47	366971580	33802	32.78	10690	11050	10690	13940	7520	10730	10856.50	7.03	9525	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	1009	11.18	2.09	12	0.36	964.00	5170.00	56300	20240129	-80.85	10690	20240416	0.84	56300	-80.85	20240129	10690	0.84	20240416	56300	-80.85	20240129	10690	0.84	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
89	20240416	090711	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11050	320	2	2.98	112202640	10359	10.05	10690	11050	10690	13940	7520	10730	10831.42	7.03	3741	11296	11012	10866	10582	10436	10940	10510	47	3210	500	7510	10	1	9355485	1034	11.46	2.14	12	0.11	964.00	5170.00	56300	20240129	-80.37	10690	20240416	3.37	56300	-80.37	20240129	10690	3.37	20240416	56300	-80.37	20240129	10690	3.37	20240416	0.30	N	105760	500	46 억	658018	N	N	N	N
90	20240415	160709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10730	-470	5	-4.20	1102226120	101761	106.38	11150	11150	10720	14560	7840	11200	10831.65	7.30	-12946	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1004	11.13	2.08	12	1.09	964.00	5170.00	56300	20240129	-80.94	10720	20240415	0.09	56300	-80.94	20240129	10720	0.09	20240415	56300	-80.94	20240129	10720	0.09	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
91	20240415	150714	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10770	-430	5	-3.84	993675300	91658	95.82	11150	11150	10720	14560	7840	11200	10841.12	7.30	-13274	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1008	11.17	2.08	12	0.98	964.00	5170.00	56300	20240129	-80.87	10720	20240415	0.47	56300	-80.87	20240129	10720	0.47	20240415	56300	-80.87	20240129	10720	0.47	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
92	20240415	140707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10780	-420	5	-3.75	881775670	81261	84.95	11150	11150	10720	14560	7840	11200	10851.15	7.30	-13442	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1009	11.18	2.09	12	0.87	964.00	5170.00	56300	20240129	-80.85	10720	20240415	0.56	56300	-80.85	20240129	10720	0.56	20240415	56300	-80.85	20240129	10720	0.56	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
93	20240415	130701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10770	-430	5	-3.84	823891260	75886	79.33	11150	11150	10720	14560	7840	11200	10856.96	7.30	-14190	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1008	11.17	2.08	12	0.81	964.00	5170.00	56300	20240129	-80.87	10720	20240415	0.47	56300	-80.87	20240129	10720	0.47	20240415	56300	-80.87	20240129	10720	0.47	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
94	20240415	120712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10770	-430	5	-3.84	729645730	67119	70.17	11150	11150	10740	14560	7840	11200	10870.93	7.30	-13823	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1008	11.17	2.08	12	0.72	964.00	5170.00	56300	20240129	-80.87	10740	20240415	0.28	56300	-80.87	20240129	10740	0.28	20240415	56300	-80.87	20240129	10740	0.28	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
95	20240415	110712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10770	-430	5	-3.84	593593790	54482	56.96	11150	11150	10750	14560	7840	11200	10895.23	7.30	-9040	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1008	11.17	2.08	12	0.58	964.00	5170.00	56300	20240129	-80.87	10750	20240415	0.19	56300	-80.87	20240129	10750	0.19	20240415	56300	-80.87	20240129	10750	0.19	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
96	20240415	100707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10810	-390	5	-3.48	463513290	42447	44.37	11150	11150	10750	14560	7840	11200	10919.81	7.30	-5659	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1011	11.21	2.09	12	0.45	964.00	5170.00	56300	20240129	-80.80	10750	20240415	0.56	56300	-80.80	20240129	10750	0.56	20240415	56300	-80.80	20240129	10750	0.56	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
97	20240415	090712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11020	-180	5	-1.61	127401590	11519	12.04	11150	11150	11000	14560	7840	11200	11060.13	7.30	-3935	11653	11426	11263	11036	10873	11395	11005	47	3360	500	7840	10	1	9355485	1031	11.43	2.13	12	0.12	964.00	5170.00	56300	20240129	-80.43	11000	20240415	0.18	56300	-80.43	20240129	11000	0.18	20240415	56300	-80.43	20240129	11000	0.18	20240415	0.19	N	105760	500	46 억	683214	N	N	N	N
98	20240412	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	40	2	0.36	1065875410	94433	84.86	11200	11490	11100	14500	7820	11160	11287.16	7.34	8263	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1048	11.62	2.17	12	1.01	964.00	5170.00	56300	20240129	-80.11	11060	20240411	1.27	56300	-80.11	20240129	11060	1.27	20240411	56300	-80.11	20240129	11060	1.27	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
99	20240412	150710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	20	2	0.18	1003225870	88833	79.83	11200	11490	11100	14500	7820	11160	11293.39	7.34	6999	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1046	11.60	2.16	12	0.95	964.00	5170.00	56300	20240129	-80.14	11060	20240411	1.08	56300	-80.14	20240129	11060	1.08	20240411	56300	-80.14	20240129	11060	1.08	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
100	20240412	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	10	2	0.09	879535940	77774	69.89	11200	11490	11100	14500	7820	11160	11308.87	7.34	4214	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1045	11.59	2.16	12	0.83	964.00	5170.00	56300	20240129	-80.16	11060	20240411	0.99	56300	-80.16	20240129	11060	0.99	20240411	56300	-80.16	20240129	11060	0.99	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
101	20240412	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	110	2	0.99	792093510	69986	62.89	11200	11490	11100	14500	7820	11160	11317.89	7.34	3809	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1054	11.69	2.18	12	0.75	964.00	5170.00	56300	20240129	-79.98	11060	20240411	1.90	56300	-79.98	20240129	11060	1.90	20240411	56300	-79.98	20240129	11060	1.90	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
102	20240412	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	290	2	2.60	666250300	58907	52.93	11200	11490	11100	14500	7820	11160	11310.21	7.34	3268	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1071	11.88	2.21	12	0.63	964.00	5170.00	56300	20240129	-79.66	11060	20240411	3.53	56300	-79.66	20240129	11060	3.53	20240411	56300	-79.66	20240129	11060	3.53	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
103	20240412	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	330	2	2.96	536231150	47549	42.73	11200	11490	11100	14500	7820	11160	11277.44	7.34	1100	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1075	11.92	2.22	12	0.51	964.00	5170.00	56300	20240129	-79.59	11060	20240411	3.89	56300	-79.59	20240129	11060	3.89	20240411	56300	-79.59	20240129	11060	3.89	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
104	20240412	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	100	2	0.90	316476400	28244	25.38	11200	11350	11100	14500	7820	11160	11205.08	7.34	-3746	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1053	11.68	2.18	12	0.30	964.00	5170.00	56300	20240129	-80.00	11060	20240411	1.81	56300	-80.00	20240129	11060	1.81	20240411	56300	-80.00	20240129	11060	1.81	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
105	20240412	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	50	2	0.45	90525620	8055	7.24	11200	11350	11200	14500	7820	11160	11238.44	7.34	-1052	12000	11580	11320	10900	10640	11450	10770	47	3340	500	7810	10	1	9355485	1049	11.63	2.17	12	0.09	964.00	5170.00	56300	20240129	-80.09	11060	20240411	1.36	56300	-80.09	20240129	11060	1.36	20240411	56300	-80.09	20240129	11060	1.36	20240411	0.12	N	105760	500	46 억	686481	N	N	N	N
106	20240411	160659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11160	-460	5	-3.96	1230147260	109739	31.81	11740	11740	11060	15100	8140	11620	11209.73	7.63	-17652	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1044	11.58	2.16	12	1.17	964.00	5170.00	56300	20240129	-80.18	11060	20240411	0.90	56300	-80.18	20240129	11060	0.90	20240411	56300	-80.18	20240129	11060	0.90	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
107	20240411	150706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11200	-420	5	-3.61	1177806850	105055	30.45	11740	11740	11060	15100	8140	11620	11211.27	7.63	-16466	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1048	11.62	2.17	12	1.12	964.00	5170.00	56300	20240129	-80.11	11060	20240411	1.27	56300	-80.11	20240129	11060	1.27	20240411	56300	-80.11	20240129	11060	1.27	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
108	20240411	140702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11240	-380	5	-3.27	1081906930	96486	27.97	11740	11740	11060	15100	8140	11620	11213.03	7.63	-16103	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1052	11.66	2.17	12	1.03	964.00	5170.00	56300	20240129	-80.04	11060	20240411	1.63	56300	-80.04	20240129	11060	1.63	20240411	56300	-80.04	20240129	11060	1.63	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
109	20240411	130654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11210	-410	5	-3.53	985081630	87826	25.46	11740	11740	11060	15100	8140	11620	11216.21	7.63	-14734	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1049	11.63	2.17	12	0.94	964.00	5170.00	56300	20240129	-80.09	11060	20240411	1.36	56300	-80.09	20240129	11060	1.36	20240411	56300	-80.09	20240129	11060	1.36	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
110	20240411	120704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11150	-470	5	-4.04	890967060	79387	23.01	11740	11740	11060	15100	8140	11620	11223.01	7.63	-10671	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1043	11.57	2.16	12	0.85	964.00	5170.00	56300	20240129	-80.20	11060	20240411	0.81	56300	-80.20	20240129	11060	0.81	20240411	56300	-80.20	20240129	11060	0.81	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
111	20240411	110657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11150	-470	5	-4.04	846903740	75441	21.87	11740	11740	11060	15100	8140	11620	11225.96	7.63	-10261	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1043	11.57	2.16	12	0.81	964.00	5170.00	56300	20240129	-80.20	11060	20240411	0.81	56300	-80.20	20240129	11060	0.81	20240411	56300	-80.20	20240129	11060	0.81	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
112	20240411	100704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11160	-460	5	-3.96	726301730	64624	18.73	11740	11740	11060	15100	8140	11620	11238.79	7.63	-8392	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1044	11.58	2.16	12	0.69	964.00	5170.00	56300	20240129	-80.18	11060	20240411	0.90	56300	-80.18	20240129	11060	0.90	20240411	56300	-80.18	20240129	11060	0.90	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
113	20240411	090700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11220	-400	5	-3.44	224642450	19680	5.70	11740	11740	11180	15100	8140	11620	11414.59	7.63	-3399	12680	12150	11800	11270	10920	12415	11535	47	3480	500	8130	10	1	9355485	1050	11.64	2.17	12	0.21	964.00	5170.00	56300	20240129	-80.07	11180	20240411	0.36	56300	-80.07	20240129	11180	0.36	20240411	56300	-80.07	20240129	11180	0.36	20240411	0.11	N	105760	500	46 억	714243	N	N	N	N
114	20240409	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	310	2	2.74	4125125330	344381	344.95	11500	12330	11450	14700	7920	11310	11979.58	7.65	48775	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1087	12.05	2.25	12	3.68	964.00	5170.00	56300	20240129	-79.36	11300	20240408	2.83	56300	-79.36	20240129	11300	2.83	20240408	56300	-79.36	20240129	11300	2.83	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
115	20240409	150655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	410	2	3.63	3959995110	330195	330.74	11500	12330	11450	14700	7920	11310	11992.90	7.65	44930	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1096	12.16	2.27	12	3.53	964.00	5170.00	56300	20240129	-79.18	11300	20240408	3.72	56300	-79.18	20240129	11300	3.72	20240408	56300	-79.18	20240129	11300	3.72	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
116	20240409	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	530	2	4.69	3786325550	315416	315.94	11500	12330	11450	14700	7920	11310	12004.23	7.65	45189	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1108	12.28	2.29	12	3.37	964.00	5170.00	56300	20240129	-78.97	11300	20240408	4.78	56300	-78.97	20240129	11300	4.78	20240408	56300	-78.97	20240129	11300	4.78	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
117	20240409	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	490	2	4.33	3603853450	300010	300.51	11500	12330	11450	14700	7920	11310	12012.45	7.65	41427	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1104	12.24	2.28	12	3.21	964.00	5170.00	56300	20240129	-79.04	11300	20240408	4.42	56300	-79.04	20240129	11300	4.42	20240408	56300	-79.04	20240129	11300	4.42	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
118	20240409	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	630	2	5.57	3380944230	281257	281.72	11500	12330	11450	14700	7920	11310	12020.84	7.65	44539	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1117	12.39	2.31	12	3.01	964.00	5170.00	56300	20240129	-78.79	11300	20240408	5.66	56300	-78.79	20240129	11300	5.66	20240408	56300	-78.79	20240129	11300	5.66	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
119	20240409	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	630	2	5.57	3248992140	270218	270.66	11500	12330	11450	14700	7920	11310	12023.60	7.65	42051	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1117	12.39	2.31	12	2.89	964.00	5170.00	56300	20240129	-78.79	11300	20240408	5.66	56300	-78.79	20240129	11300	5.66	20240408	56300	-78.79	20240129	11300	5.66	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
120	20240409	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	670	2	5.92	2784325330	231542	231.92	11500	12330	11450	14700	7920	11310	12025.14	7.65	46247	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1121	12.43	2.32	12	2.47	964.00	5170.00	56300	20240129	-78.72	11300	20240408	6.02	56300	-78.72	20240129	11300	6.02	20240408	56300	-78.72	20240129	11300	6.02	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
121	20240409	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11560	250	2	2.21	209895370	18188	18.22	11500	11630	11450	14700	7920	11310	11540.33	7.65	2861	11890	11600	11450	11160	11010	11525	11085	47	3390	500	7910	10	1	9355485	1081	11.99	2.24	12	0.19	964.00	5170.00	56300	20240129	-79.47	11300	20240408	2.30	56300	-79.47	20240129	11300	2.30	20240408	56300	-79.47	20240129	11300	2.30	20240408	0.12	N	105760	500	46 억	715268	N	N	N	N
122	20240408	160646	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11310	-350	5	-3.00	1133792340	98712	69.25	11690	11740	11300	15150	8170	11660	11488.11	7.93	-14752	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1058	11.73	2.19	12	1.06	964.00	5170.00	56300	20240129	-79.91	11300	20240408	0.09	56300	-79.91	20240129	11300	0.09	20240408	56300	-79.91	20240129	11300	0.09	20240408	0.15	N	105760	500	46 억	742068	N	N	N	N
123	20240408	150652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11410	-250	5	-2.14	912202960	79167	55.54	11690	11740	11400	15150	8170	11660	11522.52	7.93	-15897	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1067	11.84	2.21	12	0.85	964.00	5170.00	56300	20240129	-79.73	11400	20240408	0.09	56300	-79.73	20240129	11400	0.09	20240408	56300	-79.73	20240129	11400	0.09	20240408	0.15	N	105760	500	46 억	742068	N	N	N	N
124	20240408	140654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11480	-180	5	-1.54	808051900	70056	49.15	11690	11740	11410	15150	8170	11660	11534.37	7.93	-13635	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1074	11.91	2.22	12	0.75	964.00	5170.00	56300	20240129	-79.61	11410	20240408	0.61	56300	-79.61	20240129	11410	0.61	20240408	56300	-79.61	20240129	11410	0.61	20240408	0.15	N	105760	500	46 억	742068	N	N	N	N
125	20240408	130650	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11470	-190	5	-1.63	784285700	67986	47.70	11690	11740	11410	15150	8170	11660	11535.99	7.93	-13625	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1073	11.90	2.22	12	0.73	964.00	5170.00	56300	20240129	-79.63	11410	20240408	0.53	56300	-79.63	20240129	11410	0.53	20240408	56300	-79.63	20240129	11410	0.53	20240408	0.15	N	105760	500	46 억	742068	N	N	N	N
126	20240408	120653	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11430	-230	5	-1.97	746866170	64722	45.41	11690	11740	11410	15150	8170	11660	11539.60	7.93	-13677	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1069	11.86	2.21	12	0.69	964.00	5170.00	56300	20240129	-79.70	11410	20240408	0.18	56300	-79.70	20240129	11410	0.18	20240408	56300	-79.70	20240129	11410	0.18	20240408	0.15	N	105760	500	46 억	742068	N	N	N	N
127	20240408	110655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11430	-230	5	-1.97	629561410	54463	38.21	11690	11740	11420	15150	8170	11660	11559.43	7.93	-12832	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1069	11.86	2.21	12	0.58	964.00	5170.00	56300	20240129	-79.70	11420	20240408	0.09	56300	-79.70	20240129	11420	0.09	20240408	56300	-79.70	20240129	11420	0.09	20240408	0.15	N	105760	500	46 억	742068	N	N	N	N
128	20240408	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-110	5	-0.94	442302760	38137	26.76	11690	11740	11450	15150	8170	11660	11597.73	7.93	-7136	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1081	11.98	2.23	12	0.41	964.00	5170.00	56300	20240129	-79.48	11420	20240405	1.14	56300	-79.48	20240129	11420	1.14	20240405	56300	-79.48	20240129	11420	1.14	20240405	0.15	N	105760	500	46 억	742068	N	N	N	N
129	20240408	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	60	2	0.51	129710120	11126	7.81	11690	11740	11580	15150	8170	11660	11658.29	7.93	-2596	11966	11812	11616	11462	11266	11715	11365	47	3490	500	8160	10	1	9355485	1096	12.16	2.27	12	0.12	964.00	5170.00	56300	20240129	-79.18	11420	20240405	2.63	56300	-79.18	20240129	11420	2.63	20240405	56300	-79.18	20240129	11420	2.63	20240405	0.15	N	105760	500	46 억	742068	N	N	N	N
130	20240405	160654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11660	-150	5	-1.27	1629264020	140450	91.51	11730	11770	11420	15350	8270	11810	11600.04	7.92	18606	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1091	12.10	2.26	12	1.50	964.00	5170.00	56300	20240129	-79.29	11420	20240405	2.10	56300	-79.29	20240129	11420	2.10	20240405	56300	-79.29	20240129	11420	2.10	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
131	20240405	150649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11630	-180	5	-1.52	1537895540	132613	86.40	11730	11770	11420	15350	8270	11810	11596.87	7.92	18611	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1088	12.06	2.25	12	1.42	964.00	5170.00	56300	20240129	-79.34	11420	20240405	1.84	56300	-79.34	20240129	11420	1.84	20240405	56300	-79.34	20240129	11420	1.84	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
132	20240405	140648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11620	-190	5	-1.61	1408197810	121457	79.13	11730	11770	11420	15350	8270	11810	11594.21	7.92	18344	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1087	12.05	2.25	12	1.30	964.00	5170.00	56300	20240129	-79.36	11420	20240405	1.75	56300	-79.36	20240129	11420	1.75	20240405	56300	-79.36	20240129	11420	1.75	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
133	20240405	130647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11620	-190	5	-1.61	1368317420	118026	76.90	11730	11770	11420	15350	8270	11810	11593.35	7.92	18444	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1087	12.05	2.25	12	1.26	964.00	5170.00	56300	20240129	-79.36	11420	20240405	1.75	56300	-79.36	20240129	11420	1.75	20240405	56300	-79.36	20240129	11420	1.75	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
134	20240405	120648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11610	-200	5	-1.69	1301702380	112287	73.16	11730	11770	11420	15350	8270	11810	11592.63	7.92	18453	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1086	12.04	2.25	12	1.20	964.00	5170.00	56300	20240129	-79.38	11420	20240405	1.66	56300	-79.38	20240129	11420	1.66	20240405	56300	-79.38	20240129	11420	1.66	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
135	20240405	110652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11620	-190	5	-1.61	1093485970	94388	61.50	11730	11770	11420	15350	8270	11810	11585.01	7.92	12881	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1087	12.05	2.25	12	1.01	964.00	5170.00	56300	20240129	-79.36	11420	20240405	1.75	56300	-79.36	20240129	11420	1.75	20240405	56300	-79.36	20240129	11420	1.75	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
136	20240405	100556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11660	-150	5	-1.27	498644760	42838	27.91	11730	11770	11500	15350	8270	11810	11640.24	7.92	1899	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1091	12.10	2.26	12	0.46	964.00	5170.00	56300	20240129	-79.29	11500	20240405	1.39	56300	-79.29	20240129	11500	1.39	20240405	56300	-79.29	20240129	11500	1.39	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
137	20240405	090640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11700	-110	5	-0.93	98427000	8393	5.47	11730	11770	11680	15350	8270	11810	11727.25	7.92	-679	12536	12172	11936	11572	11336	12055	11455	47	3540	500	8260	10	1	9355485	1095	12.14	2.26	12	0.09	964.00	5170.00	56300	20240129	-79.22	11680	20240405	0.17	56300	-79.22	20240129	11680	0.17	20240405	56300	-79.22	20240129	11680	0.17	20240405	0.10	N	105760	500	46 억	741414	N	N	N	N
138	20240404	160640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11810	-280	5	-2.32	1799241450	151146	85.83	12200	12300	11700	15710	8470	12090	11904.16	8.04	7932	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1105	12.25	2.28	12	1.62	964.00	5170.00	56300	20240129	-79.02	11700	20240404	0.94	56300	-79.02	20240129	11700	0.94	20240404	56300	-79.02	20240129	11700	0.94	20240404	0.11	N	105760	500	46 억	752409	N	N	N	N
139	20240404	150637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11860	-230	5	-1.90	1635458080	137277	77.95	12200	12300	11700	15710	8470	12090	11913.56	8.04	5779	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1110	12.30	2.29	12	1.47	964.00	5170.00	56300	20240129	-78.93	11700	20240404	1.37	56300	-78.93	20240129	11700	1.37	20240404	56300	-78.93	20240129	11700	1.37	20240404	0.11	N	105760	500	46 억	752409	N	N	N	N
140	20240404	140640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11860	-230	5	-1.90	1510881220	126745	71.97	12200	12300	11700	15710	8470	12090	11920.64	8.04	5343	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1110	12.30	2.29	12	1.35	964.00	5170.00	56300	20240129	-78.93	11700	20240404	1.37	56300	-78.93	20240129	11700	1.37	20240404	56300	-78.93	20240129	11700	1.37	20240404	0.11	N	105760	500	46 억	752409	N	N	N	N
141	20240404	130633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11800	-290	5	-2.40	1299188400	108763	61.76	12200	12300	11700	15710	8470	12090	11945.13	8.04	4675	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1104	12.24	2.28	12	1.16	964.00	5170.00	56300	20240129	-79.04	11700	20240404	0.85	56300	-79.04	20240129	11700	0.85	20240404	56300	-79.04	20240129	11700	0.85	20240404	0.11	N	105760	500	46 억	752409	N	N	N	N
142	20240404	120637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11880	-210	5	-1.74	1075275280	89765	50.97	12200	12300	11770	15710	8470	12090	11978.78	8.04	4082	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1111	12.32	2.30	12	0.96	964.00	5170.00	56300	20240129	-78.90	11770	20240404	0.93	56300	-78.90	20240129	11770	0.93	20240404	56300	-78.90	20240129	11770	0.93	20240404	0.11	N	105760	500	46 억	752409	N	N	N	N
143	20240404	110639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11850	-240	5	-1.99	945549940	78860	44.78	12200	12300	11770	15710	8470	12090	11990.24	8.04	4466	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1109	12.29	2.29	12	0.84	964.00	5170.00	56300	20240129	-78.95	11770	20240404	0.68	56300	-78.95	20240129	11770	0.68	20240404	56300	-78.95	20240129	11770	0.68	20240404	0.11	N	105760	500	46 억	752409	N	N	N	N
144	20240404	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	60	2	0.50	294248110	24177	13.73	12200	12300	12100	15710	8470	12090	12170.58	8.04	-993	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1137	12.60	2.35	12	0.26	964.00	5170.00	56300	20240129	-78.42	12060	20240403	0.75	56300	-78.42	20240129	12060	0.75	20240403	56300	-78.42	20240129	12060	0.75	20240403	0.11	N	105760	500	46 억	752409	N	N	N	N
145	20240404	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12180	90	2	0.74	51040050	4177	2.37	12200	12300	12160	15710	8470	12090	12219.31	8.04	187	12936	12512	12286	11862	11636	12400	11750	47	3620	500	8460	10	1	9355485	1139	12.63	2.36	12	0.04	964.00	5170.00	56300	20240129	-78.37	12060	20240403	1.00	56300	-78.37	20240129	12060	1.00	20240403	56300	-78.37	20240129	12060	1.00	20240403	0.11	N	105760	500	46 억	752409	N	N	N	N
146	20240403	160638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12090	-710	5	-5.55	2123439240	173473	80.34	12710	12710	12060	16640	8960	12800	12241.41	8.53	-16323	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1131	12.54	2.34	12	1.85	964.00	5170.00	56300	20240129	-78.53	12060	20240403	0.25	56300	-78.53	20240129	12060	0.25	20240403	56300	-78.53	20240129	12060	0.25	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
147	20240403	150636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12120	-680	5	-5.31	1906532160	155563	72.04	12710	12710	12060	16640	8960	12800	12255.59	8.53	-14033	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1134	12.57	2.34	12	1.66	964.00	5170.00	56300	20240129	-78.47	12060	20240403	0.50	56300	-78.47	20240129	12060	0.50	20240403	56300	-78.47	20240129	12060	0.50	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
148	20240403	140632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12200	-600	5	-4.69	1725597230	140683	65.15	12710	12710	12060	16640	8960	12800	12265.74	8.53	-10777	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1141	12.66	2.36	12	1.50	964.00	5170.00	56300	20240129	-78.33	12060	20240403	1.16	56300	-78.33	20240129	12060	1.16	20240403	56300	-78.33	20240129	12060	1.16	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
149	20240403	130631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12210	-590	5	-4.61	1569118820	127857	59.21	12710	12710	12060	16640	8960	12800	12272.33	8.53	-9770	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1142	12.67	2.36	12	1.37	964.00	5170.00	56300	20240129	-78.31	12060	20240403	1.24	56300	-78.31	20240129	12060	1.24	20240403	56300	-78.31	20240129	12060	1.24	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
150	20240403	120630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12160	-640	5	-5.00	1524465750	124192	57.51	12710	12710	12060	16640	8960	12800	12274.95	8.53	-9909	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1138	12.61	2.35	12	1.33	964.00	5170.00	56300	20240129	-78.40	12060	20240403	0.83	56300	-78.40	20240129	12060	0.83	20240403	56300	-78.40	20240129	12060	0.83	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
151	20240403	110632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12110	-690	5	-5.39	1308108330	106360	49.26	12710	12710	12060	16640	8960	12800	12298.73	8.53	-13365	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1133	12.56	2.34	12	1.14	964.00	5170.00	56300	20240129	-78.49	12060	20240403	0.41	56300	-78.49	20240129	12060	0.41	20240403	56300	-78.49	20240129	12060	0.41	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
152	20240403	100633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12200	-600	5	-4.69	1029770670	83567	38.70	12710	12710	12060	16640	8960	12800	12322.52	8.53	-14945	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1141	12.66	2.36	12	0.89	964.00	5170.00	56300	20240129	-78.33	12060	20240403	1.16	56300	-78.33	20240129	12060	1.16	20240403	56300	-78.33	20240129	12060	1.16	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
153	20240403	090634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12520	-280	5	-2.19	156136680	12451	5.77	12710	12710	12450	16640	8960	12800	12539.46	8.53	-1735	14146	13472	13096	12422	12046	13285	12235	47	3840	500	8960	10	1	9355485	1171	12.99	2.42	12	0.13	964.00	5170.00	56300	20240129	-77.76	12450	20240403	0.56	56300	-77.76	20240129	12450	0.56	20240403	56300	-77.76	20240129	12450	0.56	20240403	0.07	N	105760	500	46 억	797905	N	N	N	N
154	20240402	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-790	5	-5.81	2795560980	213533	89.63	13770	13770	12720	17660	9520	13590	13092.82	9.58	-64272	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1198	13.28	2.48	12	2.28	964.00	5170.00	56300	20240129	-77.26	12510	20240329	2.32	56300	-77.26	20240129	12510	2.32	20240329	56300	-77.26	20240129	12510	2.32	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
155	20240402	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	-860	5	-6.33	2674002950	204025	85.64	13770	13770	12720	17660	9520	13590	13106.25	9.58	-63075	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1191	13.21	2.46	12	2.18	964.00	5170.00	56300	20240129	-77.39	12510	20240329	1.76	56300	-77.39	20240129	12510	1.76	20240329	56300	-77.39	20240129	12510	1.76	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
156	20240402	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-640	5	-4.71	2202539340	167353	70.25	13770	13770	12900	17660	9520	13590	13161.04	9.58	-53243	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1212	13.43	2.50	12	1.79	964.00	5170.00	56300	20240129	-77.00	12510	20240329	3.52	56300	-77.00	20240129	12510	3.52	20240329	56300	-77.00	20240129	12510	3.52	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
157	20240402	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-620	5	-4.56	1941663680	147191	61.78	13770	13770	12910	17660	9520	13590	13191.46	9.58	-42768	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1213	13.45	2.51	12	1.57	964.00	5170.00	56300	20240129	-76.96	12510	20240329	3.68	56300	-76.96	20240129	12510	3.68	20240329	56300	-76.96	20240129	12510	3.68	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
158	20240402	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-640	5	-4.71	1686527360	127533	53.53	13770	13770	12930	17660	9520	13590	13224.24	9.58	-35665	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1212	13.43	2.50	12	1.36	964.00	5170.00	56300	20240129	-77.00	12510	20240329	3.52	56300	-77.00	20240129	12510	3.52	20240329	56300	-77.00	20240129	12510	3.52	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
159	20240402	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	-460	5	-3.38	1174889290	88368	37.09	13770	13770	13110	17660	9520	13590	13295.42	9.58	-25586	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1228	13.62	2.54	12	0.94	964.00	5170.00	56300	20240129	-76.68	12510	20240329	4.96	56300	-76.68	20240129	12510	4.96	20240329	56300	-76.68	20240129	12510	4.96	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
160	20240402	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-290	5	-2.13	848016760	63575	26.69	13770	13770	13120	17660	9520	13590	13338.84	9.58	-11370	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1244	13.80	2.57	12	0.68	964.00	5170.00	56300	20240129	-76.38	12510	20240329	6.31	56300	-76.38	20240129	12510	6.31	20240329	56300	-76.38	20240129	12510	6.31	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
161	20240402	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	-150	5	-1.10	186080290	13749	5.77	13770	13770	13400	17660	9520	13590	13534.10	9.58	-3350	14256	13922	13426	13092	12596	14090	13260	47	4070	500	9510	10	1	9355485	1257	13.94	2.60	12	0.15	964.00	5170.00	56300	20240129	-76.13	12510	20240329	7.43	56300	-76.13	20240129	12510	7.43	20240329	56300	-76.13	20240129	12510	7.43	20240329	0.10	N	105760	500	46 억	896065	N	N	N	N
162	20240401	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	300	2	2.26	3160049110	237171	16.02	13290	13760	12930	17270	9310	13290	13323.17	9.30	62048	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1271	14.10	2.63	12	2.54	964.00	5170.00	56300	20240129	-75.86	12510	20240329	8.63	56300	-75.86	20240129	12510	8.63	20240329	56300	-75.86	20240129	12510	8.63	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N
163	20240401	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	350	2	2.63	2679696040	202041	13.65	13290	13660	12930	17270	9310	13290	13263.13	9.30	46141	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1276	14.15	2.64	12	2.16	964.00	5170.00	56300	20240129	-75.77	12510	20240329	9.03	56300	-75.77	20240129	12510	9.03	20240329	56300	-75.77	20240129	12510	9.03	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N
164	20240401	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	180	2	1.35	2140907180	162327	10.96	13290	13520	12930	17270	9310	13290	13188.85	9.30	30424	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1260	13.97	2.61	12	1.74	964.00	5170.00	56300	20240129	-76.07	12510	20240329	7.67	56300	-76.07	20240129	12510	7.67	20240329	56300	-76.07	20240129	12510	7.67	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N
165	20240401	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	180	2	1.35	1901511510	144438	9.76	13290	13520	12930	17270	9310	13290	13164.90	9.30	27445	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1260	13.97	2.61	12	1.54	964.00	5170.00	56300	20240129	-76.07	12510	20240329	7.67	56300	-76.07	20240129	12510	7.67	20240329	56300	-76.07	20240129	12510	7.67	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N
166	20240401	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	-170	5	-1.28	1268660880	97057	6.56	13290	13290	12930	17270	9310	13290	13071.29	9.30	17975	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1227	13.61	2.54	12	1.04	964.00	5170.00	56300	20240129	-76.70	12510	20240329	4.88	56300	-76.70	20240129	12510	4.88	20240329	56300	-76.70	20240129	12510	4.88	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N
167	20240401	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	-170	5	-1.28	1189952000	91050	6.15	13290	13290	12930	17270	9310	13290	13069.21	9.30	17841	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1227	13.61	2.54	12	0.97	964.00	5170.00	56300	20240129	-76.70	12510	20240329	4.88	56300	-76.70	20240129	12510	4.88	20240329	56300	-76.70	20240129	12510	4.88	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N
168	20240401	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-260	5	-1.96	1044879300	79959	5.40	13290	13290	12930	17270	9310	13290	13067.68	9.30	14117	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1219	13.52	2.52	12	0.85	964.00	5170.00	56300	20240129	-76.86	12510	20240329	4.16	56300	-76.86	20240129	12510	4.16	20240329	56300	-76.86	20240129	12510	4.16	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N
169	20240401	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-210	5	-1.58	152745220	11550	0.78	13290	13290	13080	17270	9310	13290	13224.68	9.30	-2771	14730	14010	13260	12540	11790	14370	12900	47	3980	500	9300	10	1	9355485	1224	13.57	2.53	12	0.12	964.00	5170.00	56300	20240129	-76.77	12510	20240329	4.56	56300	-76.77	20240129	12510	4.56	20240329	56300	-76.77	20240129	12510	4.56	20240329	0.12	N	105760	500	46 억	870183	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History