KissMeData/340930/price/prices-20240401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	10	2	0.21	204649040	43494	43.96	4700	4785	4675	6110	3290	4700	4705.23	0.23	2234	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	540	-12.14	2.25	12	0.38	-388.00	2092.00	8391	20230425	-43.87	2876	20240201	63.77	6008	-21.60	20240401	2876	63.77	20240201	23450	-79.91	20230504	4675	0.75	20240430	1.23	N	340930	500	57 억	25973	N	N	N	N
3	20240430	151235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4690	-10	5	-0.21	193076700	41025	41.46	4700	4785	4675	6110	3290	4700	4706.33	0.23	1984	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	538	-12.09	2.24	12	0.36	-388.00	2092.00	8391	20230425	-44.11	2876	20240201	63.07	6008	-21.94	20240401	2876	63.07	20240201	23450	-80.00	20230504	4675	0.32	20240430	1.23	N	340930	500	57 억	25973	N	N	N	N
4	20240430	141242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	10	2	0.21	173509455	36855	37.25	4700	4785	4675	6110	3290	4700	4707.91	0.23	2513	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	540	-12.14	2.25	12	0.32	-388.00	2092.00	8391	20230425	-43.87	2876	20240201	63.77	6008	-21.60	20240401	2876	63.77	20240201	23450	-79.91	20230504	4675	0.75	20240430	1.23	N	340930	500	57 억	25973	N	N	N	N
5	20240430	131237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4690	-10	5	-0.21	165687530	35190	35.56	4700	4785	4675	6110	3290	4700	4708.38	0.23	2475	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	538	-12.09	2.24	12	0.31	-388.00	2092.00	8391	20230425	-44.11	2876	20240201	63.07	6008	-21.94	20240401	2876	63.07	20240201	23450	-80.00	20230504	4675	0.32	20240430	1.23	N	340930	500	57 억	25973	N	N	N	N
6	20240430	121234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	0	3	0.00	152659990	32421	32.77	4700	4785	4675	6110	3290	4700	4708.69	0.23	2265	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	539	-12.11	2.25	12	0.28	-388.00	2092.00	8391	20230425	-43.99	2876	20240201	63.42	6008	-21.77	20240401	2876	63.42	20240201	23450	-79.96	20230504	4675	0.53	20240430	1.23	N	340930	500	57 억	25973	N	N	N	N
7	20240430	111228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4715	15	2	0.32	137509815	29206	29.52	4700	4785	4675	6110	3290	4700	4708.29	0.23	1632	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	541	-12.15	2.25	12	0.25	-388.00	2092.00	8391	20230425	-43.81	2876	20240201	63.94	6008	-21.52	20240401	2876	63.94	20240201	23450	-79.89	20230504	4675	0.86	20240430	1.23	N	340930	500	57 억	25973	N	N	N	N
8	20240430	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	30	2	0.64	33115505	6969	7.04	4700	4785	4700	6110	3290	4700	4752.20	0.23	676	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	542	-12.19	2.26	12	0.06	-388.00	2092.00	8391	20230425	-43.63	2876	20240201	64.46	6008	-21.27	20240401	2876	64.46	20240201	23450	-79.83	20230504	4680	1.07	20240429	1.23	N	340930	500	57 억	25973	N	N	N	N
9	20240430	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	65	2	1.38	10945965	2304	2.33	4700	4785	4700	6110	3290	4700	4751.98	0.23	956	5020	4860	4770	4610	4520	4815	4565	57	1410	500	2910	5	1	11468150	546	-12.28	2.28	12	0.02	-388.00	2092.00	8391	20230425	-43.21	2876	20240201	65.68	6008	-20.69	20240401	2876	65.68	20240201	23450	-79.68	20230504	4680	1.82	20240429	1.23	N	340930	500	57 억	25973	N	N	N	N
10	20240429	161219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	-10	5	-0.21	470640380	98577	240.17	4800	4930	4680	6120	3300	4710	4774.42	0.28	-6138	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	539	-12.11	2.25	12	0.86	-388.00	2092.00	8576	20230421	-45.20	2876	20240201	63.42	6008	-21.77	20240401	2876	63.42	20240201	23450	-79.96	20230504	4680	0.43	20240429	1.23	N	340930	500	57 억	32115	N	N	N	N
11	20240429	151230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4725	15	2	0.32	449268385	94033	229.10	4800	4930	4680	6120	3300	4710	4777.85	0.28	-6129	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	542	-12.18	2.26	12	0.82	-388.00	2092.00	8576	20230421	-44.90	2876	20240201	64.29	6008	-21.35	20240401	2876	64.29	20240201	23450	-79.85	20230504	4680	0.96	20240429	1.23	N	340930	500	57 억	32115	N	N	N	N
12	20240429	141144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4695	-15	5	-0.32	131256050	27878	67.92	4800	4800	4680	6120	3300	4710	4708.22	0.28	-355	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	538	-12.10	2.24	12	0.24	-388.00	2092.00	8576	20230421	-45.25	2876	20240201	63.25	6008	-21.85	20240401	2876	63.25	20240201	23450	-79.98	20230504	4680	0.32	20240429	1.23	N	340930	500	57 억	32115	N	N	N	N
13	20240429	131229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4715	5	2	0.11	111849480	23749	57.86	4800	4800	4680	6120	3300	4710	4709.65	0.28	-8	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	541	-12.15	2.25	12	0.21	-388.00	2092.00	8576	20230421	-45.02	2876	20240201	63.94	6008	-21.52	20240401	2876	63.94	20240201	23450	-79.89	20230504	4680	0.75	20240429	1.23	N	340930	500	57 억	32115	N	N	N	N
14	20240429	121227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4705	-5	5	-0.11	91466055	19421	47.32	4800	4800	4680	6120	3300	4710	4709.65	0.28	204	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	540	-12.13	2.25	12	0.17	-388.00	2092.00	8576	20230421	-45.14	2876	20240201	63.60	6008	-21.69	20240401	2876	63.60	20240201	23450	-79.94	20230504	4680	0.53	20240429	1.23	N	340930	500	57 억	32115	N	N	N	N
15	20240429	111202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	0	3	0.00	76765250	16299	39.71	4800	4800	4680	6120	3300	4710	4709.81	0.28	-751	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	540	-12.14	2.25	12	0.14	-388.00	2092.00	8576	20230421	-45.08	2876	20240201	63.77	6008	-21.60	20240401	2876	63.77	20240201	23450	-79.91	20230504	4680	0.64	20240429	1.23	N	340930	500	57 억	32115	N	N	N	N
16	20240429	101227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4705	-5	5	-0.11	65890825	13995	34.10	4800	4800	4680	6120	3300	4710	4708.16	0.28	-553	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	540	-12.13	2.25	12	0.12	-388.00	2092.00	8576	20230421	-45.14	2876	20240201	63.60	6008	-21.69	20240401	2876	63.60	20240201	23450	-79.94	20230504	4680	0.53	20240429	1.23	N	340930	500	57 억	32115	N	N	N	N
17	20240429	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	50	2	1.06	11462890	2427	5.91	4800	4800	4710	6120	3300	4710	4723.63	0.28	1039	4863	4786	4748	4671	4633	4767	4652	57	1410	500	2920	5	1	11468150	546	-12.27	2.28	12	0.02	-388.00	2092.00	8576	20230421	-44.50	2876	20240201	65.51	6008	-20.77	20240401	2876	65.51	20240201	23450	-79.70	20230504	4700	1.28	20240423	1.23	N	340930	500	57 억	32115	N	N	N	N
18	20240426	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-80	5	-1.67	193871070	40839	157.15	4760	4825	4710	6220	3355	4790	4747.20	0.28	-398	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	540	-12.14	2.25	12	0.36	-388.00	2092.00	9012	20230420	-47.74	2876	20240201	63.77	6008	-21.60	20240401	2876	63.77	20240201	24650	-80.89	20230426	4700	0.21	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
19	20240426	151225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	-55	5	-1.15	182060830	38333	147.50	4760	4825	4710	6220	3355	4790	4749.45	0.28	-495	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	543	-12.20	2.26	12	0.33	-388.00	2092.00	9012	20230420	-47.46	2876	20240201	64.64	6008	-21.19	20240401	2876	64.64	20240201	24650	-80.79	20230426	4700	0.74	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
20	20240426	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-10	5	-0.21	113374485	23807	91.61	4760	4825	4735	6220	3355	4790	4762.23	0.28	-355	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	548	-12.32	2.28	12	0.21	-388.00	2092.00	9012	20230420	-46.96	2876	20240201	66.20	6008	-20.44	20240401	2876	66.20	20240201	24650	-80.61	20230426	4700	1.70	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
21	20240426	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-40	5	-0.84	98626930	20705	79.67	4760	4825	4735	6220	3355	4790	4763.44	0.28	-674	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	545	-12.24	2.27	12	0.18	-388.00	2092.00	9012	20230420	-47.29	2876	20240201	65.16	6008	-20.94	20240401	2876	65.16	20240201	24650	-80.73	20230426	4700	1.06	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
22	20240426	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	-50	5	-1.04	76650540	16072	61.84	4760	4825	4735	6220	3355	4790	4769.20	0.28	-1190	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	544	-12.22	2.27	12	0.14	-388.00	2092.00	9012	20230420	-47.40	2876	20240201	64.81	6008	-21.11	20240401	2876	64.81	20240201	24650	-80.77	20230426	4700	0.85	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
23	20240426	111215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	-25	5	-0.52	49173210	10291	39.60	4760	4825	4760	6220	3355	4790	4778.27	0.28	-318	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	546	-12.28	2.28	12	0.09	-388.00	2092.00	9012	20230420	-47.13	2876	20240201	65.68	6008	-20.69	20240401	2876	65.68	20240201	24650	-80.67	20230426	4700	1.38	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
24	20240426	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	-20	5	-0.42	26574635	5555	21.38	4760	4825	4760	6220	3355	4790	4783.91	0.28	-362	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	547	-12.29	2.28	12	0.05	-388.00	2092.00	9012	20230420	-47.07	2876	20240201	65.86	6008	-20.61	20240401	2876	65.86	20240201	24650	-80.65	20230426	4700	1.49	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
25	20240426	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	5	2	0.10	2627515	551	2.12	4760	4825	4760	6220	3355	4790	4768.63	0.28	-73	4920	4855	4800	4735	4680	4827	4707	57	1430	500	2960	5	1	11468150	550	-12.36	2.29	12	0.00	-388.00	2092.00	9012	20230420	-46.79	2876	20240201	66.72	6008	-20.19	20240401	2876	66.72	20240201	24650	-80.55	20230426	4700	2.02	20240423	1.24	N	340930	500	57 억	32513	N	N	N	N
26	20240425	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-45	5	-0.93	124434535	25920	102.84	4835	4865	4745	6280	3385	4835	4800.72	0.36	-5748	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	549	-12.35	2.29	12	0.23	-388.00	2092.00	10623	20230419	-54.91	2876	20240201	66.55	6008	-20.27	20240401	2876	66.55	20240201	25000	-80.84	20230425	4700	1.91	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
27	20240425	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	-70	5	-1.45	121035475	25208	100.01	4835	4865	4745	6280	3385	4835	4801.47	0.36	-5750	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	546	-12.28	2.28	12	0.22	-388.00	2092.00	10623	20230419	-55.14	2876	20240201	65.68	6008	-20.69	20240401	2876	65.68	20240201	25000	-80.94	20230425	4700	1.38	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
28	20240425	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-35	5	-0.72	84552525	17566	69.69	4835	4865	4745	6280	3385	4835	4813.42	0.36	-5767	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	550	-12.37	2.29	12	0.15	-388.00	2092.00	10623	20230419	-54.82	2876	20240201	66.90	6008	-20.11	20240401	2876	66.90	20240201	25000	-80.80	20230425	4700	2.13	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
29	20240425	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	0	3	0.00	80903715	16807	66.68	4835	4865	4745	6280	3385	4835	4813.69	0.36	-5726	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	554	-12.46	2.31	12	0.15	-388.00	2092.00	10623	20230419	-54.49	2876	20240201	68.12	6008	-19.52	20240401	2876	68.12	20240201	25000	-80.66	20230425	4700	2.87	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
30	20240425	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	15	2	0.31	73460245	15259	60.54	4835	4865	4745	6280	3385	4835	4814.22	0.36	-5637	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	556	-12.50	2.32	12	0.13	-388.00	2092.00	10623	20230419	-54.34	2876	20240201	68.64	6008	-19.27	20240401	2876	68.64	20240201	25000	-80.60	20230425	4700	3.19	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
31	20240425	111215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-45	5	-0.93	51874600	10806	42.87	4835	4865	4745	6280	3385	4835	4800.54	0.36	-3760	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	549	-12.35	2.29	12	0.09	-388.00	2092.00	10623	20230419	-54.91	2876	20240201	66.55	6008	-20.27	20240401	2876	66.55	20240201	25000	-80.84	20230425	4700	1.91	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
32	20240425	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	25	2	0.52	31212630	6515	25.85	4835	4865	4745	6280	3385	4835	4790.89	0.36	-1753	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	557	-12.53	2.32	12	0.06	-388.00	2092.00	10623	20230419	-54.25	2876	20240201	68.98	6008	-19.11	20240401	2876	68.98	20240201	25000	-80.56	20230425	4700	3.40	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
33	20240425	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-25	5	-0.52	20211990	4236	16.81	4835	4835	4745	6280	3385	4835	4771.48	0.36	-1569	4958	4896	4823	4761	4688	4927	4792	57	1445	500	2990	5	1	11468150	552	-12.40	2.30	12	0.04	-388.00	2092.00	10623	20230419	-54.72	2876	20240201	67.25	6008	-19.94	20240401	2876	67.25	20240201	25000	-80.76	20230425	4700	2.34	20240423	1.22	N	340930	500	57 억	40796	N	N	N	N
34	20240424	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	115	2	2.44	120284825	25002	38.76	4785	4885	4750	6130	3305	4720	4810.97	0.36	-192	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	554	-12.46	2.31	12	0.22	-388.00	2092.00	10623	20230419	-54.49	2876	20240201	68.12	6008	-19.52	20240401	2876	68.12	20240201	25000	-80.66	20230425	4700	2.87	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
35	20240424	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	110	2	2.33	112283675	23341	36.19	4785	4885	4750	6130	3305	4720	4810.58	0.36	-268	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	554	-12.45	2.31	12	0.20	-388.00	2092.00	10623	20230419	-54.53	2876	20240201	67.94	6008	-19.61	20240401	2876	67.94	20240201	25000	-80.68	20230425	4700	2.77	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
36	20240424	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	150	2	3.18	108970735	22656	35.12	4785	4885	4750	6130	3305	4720	4809.80	0.36	-267	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	558	-12.55	2.33	12	0.20	-388.00	2092.00	10623	20230419	-54.16	2876	20240201	69.33	6008	-18.94	20240401	2876	69.33	20240201	25000	-80.52	20230425	4700	3.62	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
37	20240424	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	100	2	2.12	92374100	19224	29.80	4785	4860	4750	6130	3305	4720	4805.14	0.36	-1554	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	553	-12.42	2.30	12	0.17	-388.00	2092.00	10623	20230419	-54.63	2876	20240201	67.59	6008	-19.77	20240401	2876	67.59	20240201	25000	-80.72	20230425	4700	2.55	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
38	20240424	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	85	2	1.80	78937250	16427	25.47	4785	4860	4750	6130	3305	4720	4805.34	0.36	-1904	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	551	-12.38	2.30	12	0.14	-388.00	2092.00	10623	20230419	-54.77	2876	20240201	67.07	6008	-20.02	20240401	2876	67.07	20240201	25000	-80.78	20230425	4700	2.23	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
39	20240424	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4815	95	2	2.01	67582365	14066	21.81	4785	4860	4750	6130	3305	4720	4804.66	0.36	-1268	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	552	-12.41	2.30	12	0.12	-388.00	2092.00	10623	20230419	-54.67	2876	20240201	67.42	6008	-19.86	20240401	2876	67.42	20240201	25000	-80.74	20230425	4700	2.45	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
40	20240424	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	60	2	1.27	58941920	12262	19.01	4785	4860	4750	6130	3305	4720	4806.88	0.36	-1103	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	548	-12.32	2.28	12	0.11	-388.00	2092.00	10623	20230419	-55.00	2876	20240201	66.20	6008	-20.44	20240401	2876	66.20	20240201	25000	-80.88	20230425	4700	1.70	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
41	20240424	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	50	2	1.06	17682650	3694	5.73	4785	4830	4750	6130	3305	4720	4786.86	0.36	433	4986	4852	4776	4642	4566	4815	4605	57	1410	500	2920	5	1	11468150	547	-12.29	2.28	12	0.03	-388.00	2092.00	10623	20230419	-55.10	2876	20240201	65.86	6008	-20.61	20240401	2876	65.86	20240201	25000	-80.92	20230425	4700	1.49	20240423	1.22	N	340930	500	57 억	40988	N	N	N	N
42	20240423	161137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4720	-85	5	-1.77	302787000	63531	70.47	4905	4910	4700	6240	3365	4805	4766.07	0.34	1450	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	541	-12.16	2.26	12	0.55	-388.00	2092.00	10623	20230419	-55.57	2876	20240201	64.12	6008	-21.44	20240401	2876	64.12	20240201	25000	-81.12	20230425	4700	0.43	20240423	1.23	N	340930	500	57 억	39538	N	N	N	N
43	20240423	151206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4730	-75	5	-1.56	295083325	61899	68.66	4905	4910	4700	6240	3365	4805	4767.17	0.34	1633	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	542	-12.19	2.26	12	0.54	-388.00	2092.00	10623	20230419	-55.47	2876	20240201	64.46	6008	-21.27	20240401	2876	64.46	20240201	25000	-81.08	20230425	4700	0.64	20240423	1.23	N	340930	500	57 억	39538	N	N	N	N
44	20240423	141205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4720	-85	5	-1.77	262088555	54917	60.91	4905	4910	4700	6240	3365	4805	4772.45	0.34	4419	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	541	-12.16	2.26	12	0.48	-388.00	2092.00	10623	20230419	-55.57	2876	20240201	64.12	6008	-21.44	20240401	2876	64.12	20240201	25000	-81.12	20230425	4700	0.43	20240423	1.23	N	340930	500	57 억	39538	N	N	N	N
45	20240423	131203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4765	-40	5	-0.83	206366225	43120	47.83	4905	4910	4740	6240	3365	4805	4785.86	0.34	3310	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	546	-12.28	2.28	12	0.38	-388.00	2092.00	10623	20230419	-55.14	2876	20240201	65.68	6008	-20.69	20240401	2876	65.68	20240201	25000	-80.94	20230425	4740	0.53	20240423	1.23	N	340930	500	57 억	39538	N	N	N	N
46	20240423	121202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4890	85	2	1.77	145363855	30317	33.63	4905	4910	4745	6240	3365	4805	4794.80	0.34	1264	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	561	-12.60	2.34	12	0.26	-388.00	2092.00	10623	20230419	-53.97	2876	20240201	70.03	6008	-18.61	20240401	2876	70.03	20240201	25000	-80.44	20230425	4745	3.06	20240423	1.23	N	340930	500	57 억	39538	N	N	N	N
47	20240423	111204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4750	-55	5	-1.14	133410320	27843	30.88	4905	4910	4745	6240	3365	4805	4791.52	0.34	1479	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	545	-12.24	2.27	12	0.24	-388.00	2092.00	10623	20230419	-55.29	2876	20240201	65.16	6008	-20.94	20240401	2876	65.16	20240201	25000	-81.00	20230425	4745	0.11	20240423	1.23	N	340930	500	57 억	39538	N	N	N	N
48	20240423	101201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4785	-20	5	-0.42	80960295	16841	18.68	4905	4910	4770	6240	3365	4805	4807.33	0.34	1622	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	549	-12.33	2.29	12	0.15	-388.00	2092.00	10623	20230419	-54.96	2876	20240201	66.38	6008	-20.36	20240401	2876	66.38	20240201	25000	-80.86	20230425	4770	0.31	20240423	1.23	N	340930	500	57 억	39538	N	N	N	N
49	20240423	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	25	2	0.52	16407790	3367	3.73	4905	4910	4810	6240	3365	4805	4873.12	0.34	1173	5175	4990	4885	4700	4595	4937	4647	57	1435	500	2970	5	1	11468150	554	-12.45	2.31	12	0.03	-388.00	2092.00	10623	20230419	-54.53	2876	20240201	67.94	6008	-19.61	20240401	2876	67.94	20240201	25000	-80.68	20230425	4780	1.05	20240422	1.23	N	340930	500	57 억	39538	N	N	N	N
50	20240422	161159	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4805	-130	5	-2.63	433645085	89530	82.51	4850	5070	4780	6410	3455	4935	4843.58	0.12	26130	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	5	1	11468150	551	-12.38	2.30	12	0.78	-388.00	2092.00	10623	20230419	-54.77	2876	20240201	67.07	6008	-20.02	20240401	2876	67.07	20240201	25000	-80.78	20230425	4780	0.52	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
51	20240422	151156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4840	-95	5	-1.93	421129940	86926	80.11	4850	5070	4780	6410	3455	4935	4844.69	0.12	26335	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	5	1	11468150	555	-12.47	2.31	12	0.76	-388.00	2092.00	10623	20230419	-54.44	2876	20240201	68.29	6008	-19.44	20240401	2876	68.29	20240201	25000	-80.64	20230425	4780	1.26	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
52	20240422	141158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4850	-85	5	-1.72	366481555	75579	69.66	4850	5070	4780	6410	3455	4935	4848.99	0.12	20894	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	5	1	11468150	556	-12.50	2.32	12	0.66	-388.00	2092.00	10623	20230419	-54.34	2876	20240201	68.64	6008	-19.27	20240401	2876	68.64	20240201	25000	-80.60	20230425	4780	1.46	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
53	20240422	131154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4805	-130	5	-2.63	339775250	70050	64.56	4850	5070	4780	6410	3455	4935	4850.47	0.12	20826	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	5	1	11468150	551	-12.38	2.30	12	0.61	-388.00	2092.00	10623	20230419	-54.77	2876	20240201	67.07	6008	-20.02	20240401	2876	67.07	20240201	25000	-80.78	20230425	4780	0.52	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
54	20240422	121154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4900	-35	5	-0.71	192478890	39393	36.31	4850	5070	4840	6410	3455	4935	4886.12	0.12	10738	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	5	1	11468150	562	-12.63	2.34	12	0.34	-388.00	2092.00	10623	20230419	-53.87	2876	20240201	70.38	6008	-18.44	20240401	2876	70.38	20240201	25000	-80.40	20230425	4840	1.24	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
55	20240422	111156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4945	10	2	0.20	73782990	15018	13.84	4850	5070	4850	6410	3455	4935	4912.97	0.12	1393	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	5	1	11468150	567	-12.74	2.36	12	0.13	-388.00	2092.00	10623	20230419	-53.45	2876	20240201	71.94	6008	-17.69	20240401	2876	71.94	20240201	25000	-80.22	20230425	4850	1.96	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
56	20240422	101156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4915	-20	5	-0.41	50396585	10229	9.43	4850	5070	4850	6410	3455	4935	4926.83	0.12	1476	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	5	1	11468150	564	-12.67	2.35	12	0.09	-388.00	2092.00	10623	20230419	-53.73	2876	20240201	70.90	6008	-18.19	20240401	2876	70.90	20240201	25000	-80.34	20230425	4850	1.34	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
57	20240422	091157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5030	95	2	1.93	16783095	3397	3.13	4850	5070	4850	6410	3455	4935	4940.56	0.12	533	5185	5060	4955	4830	4725	5007	4777	57	1475	500	3050	10	1	11468150	577	-12.96	2.40	12	0.03	-388.00	2092.00	10623	20230419	-52.65	2876	20240201	74.90	6008	-16.28	20240401	2876	74.90	20240201	25000	-79.88	20230425	4850	3.71	20240422	1.22	N	340930	500	57 억	13635	N	N	N	N
58	20240419	161101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4935	-175	5	-3.42	533973150	108039	128.63	5060	5080	4850	6640	3580	5110	4942.42	0.06	6386	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	5	1	11468150	566	-4.27	0.79	12	0.94	-1157.00	6240.00	10623	20230419	-53.54	2876	20240201	71.59	6008	-17.86	20240401	2876	71.59	20240201	31650	-84.41	20230419	4850	1.75	20240419	1.22	N	340930	500	57 억	7225	N	N	N	N
59	20240419	151110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5030	-80	5	-1.57	503031600	101882	121.30	5060	5060	4850	6640	3580	5110	4937.39	0.06	8485	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	10	1	11468150	577	-4.35	0.81	12	0.89	-1157.00	6240.00	10623	20230419	-52.65	2876	20240201	74.90	6008	-16.28	20240401	2876	74.90	20240201	31650	-84.11	20230419	4850	3.71	20240419	1.22	N	340930	500	57 억	7225	N	N	N	N
60	20240419	141101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4935	-175	5	-3.42	411807720	83456	99.36	5060	5060	4850	6640	3580	5110	4934.43	0.06	12346	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	5	1	11468150	566	-4.27	0.79	12	0.73	-1157.00	6240.00	10623	20230419	-53.54	2876	20240201	71.59	6008	-17.86	20240401	2876	71.59	20240201	31650	-84.41	20230419	4850	1.75	20240419	1.22	N	340930	500	57 억	7225	N	N	N	N
61	20240419	131101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4885	-225	5	-4.40	340077435	68758	81.86	5060	5060	4850	6640	3580	5110	4946.00	0.06	4293	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	5	1	11468150	560	-4.22	0.78	12	0.60	-1157.00	6240.00	10623	20230419	-54.01	2876	20240201	69.85	6008	-18.69	20240401	2876	69.85	20240201	31650	-84.57	20230419	4850	0.72	20240419	1.22	N	340930	500	57 억	7225	N	N	N	N
62	20240419	121056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4900	-210	5	-4.11	254285380	51158	60.91	5060	5060	4890	6640	3580	5110	4970.59	0.06	-843	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	5	1	11468150	562	-4.24	0.79	12	0.45	-1157.00	6240.00	10623	20230419	-53.87	2876	20240201	70.38	6008	-18.44	20240401	2876	70.38	20240201	31650	-84.52	20230419	4890	0.20	20240419	1.22	N	340930	500	57 억	7225	N	N	N	N
63	20240419	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-185	5	-3.62	186732040	37418	44.55	5060	5060	4910	6640	3580	5110	4990.43	0.06	-1090	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	5	1	11468150	565	-4.26	0.79	12	0.33	-1157.00	6240.00	10623	20230419	-53.64	2876	20240201	71.24	6008	-18.03	20240401	2876	71.24	20240201	31650	-84.44	20230419	4900	0.51	20240416	1.22	N	340930	500	57 억	7225	N	N	N	N
64	20240419	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-100	5	-1.96	82819200	16497	19.64	5060	5060	4970	6640	3580	5110	5020.25	0.06	-80	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	10	1	11468150	575	-4.33	0.80	12	0.14	-1157.00	6240.00	10623	20230419	-52.84	2876	20240201	74.20	6008	-16.61	20240401	2876	74.20	20240201	31650	-84.17	20230419	4900	2.24	20240416	1.22	N	340930	500	57 억	7225	N	N	N	N
65	20240419	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-90	5	-1.76	29784540	5930	7.06	5060	5060	5000	6640	3580	5110	5022.67	0.06	-771	5350	5230	5120	5000	4890	5290	5060	57	1530	500	3160	10	1	11468150	576	-4.34	0.80	12	0.05	-1157.00	6240.00	10623	20230419	-52.74	2876	20240201	74.55	6008	-16.44	20240401	2876	74.55	20240201	31650	-84.14	20230419	4900	2.45	20240416	1.22	N	340930	500	57 억	7225	N	N	N	N
66	20240418	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-40	5	-0.78	422768400	82539	69.88	5100	5240	5010	6690	3610	5150	5122.06	0.15	-10412	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	586	-4.42	0.82	12	0.72	-1157.00	6240.00	10623	20230419	-51.90	2876	20240201	77.68	6008	-14.95	20240401	2876	77.68	20240201	31650	-83.85	20230419	4900	4.29	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
67	20240418	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-50	5	-0.97	390195600	76181	64.49	5100	5240	5010	6690	3610	5150	5121.95	0.15	-8932	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	585	-4.41	0.82	12	0.66	-1157.00	6240.00	10623	20230419	-51.99	2876	20240201	77.33	6008	-15.11	20240401	2876	77.33	20240201	31650	-83.89	20230419	4900	4.08	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
68	20240418	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-40	5	-0.78	334437070	65255	55.24	5100	5240	5010	6690	3610	5150	5125.08	0.15	-8132	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	586	-4.42	0.82	12	0.57	-1157.00	6240.00	10623	20230419	-51.90	2876	20240201	77.68	6008	-14.95	20240401	2876	77.68	20240201	31650	-83.85	20230419	4900	4.29	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
69	20240418	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	0	3	0.00	297644230	58052	49.15	5100	5240	5010	6690	3610	5150	5127.20	0.15	-7712	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	591	-4.45	0.83	12	0.51	-1157.00	6240.00	10623	20230419	-51.52	2876	20240201	79.07	6008	-14.28	20240401	2876	79.07	20240201	31650	-83.73	20230419	4900	5.10	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
70	20240418	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	60	2	1.17	264562360	51614	43.70	5100	5240	5010	6690	3610	5150	5125.79	0.15	-7301	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	597	-4.50	0.83	12	0.45	-1157.00	6240.00	10623	20230419	-50.96	2876	20240201	81.15	6008	-13.28	20240401	2876	81.15	20240201	31650	-83.54	20230419	4900	6.33	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
71	20240418	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	0	3	0.00	206023800	40298	34.12	5100	5240	5010	6690	3610	5150	5112.51	0.15	-5723	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	591	-4.45	0.83	12	0.35	-1157.00	6240.00	10623	20230419	-51.52	2876	20240201	79.07	6008	-14.28	20240401	2876	79.07	20240201	31650	-83.73	20230419	4900	5.10	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
72	20240418	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-10	5	-0.19	145859990	28545	24.17	5100	5240	5010	6690	3610	5150	5109.83	0.15	-4281	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	589	-4.44	0.82	12	0.25	-1157.00	6240.00	10623	20230419	-51.61	2876	20240201	78.72	6008	-14.45	20240401	2876	78.72	20240201	31650	-83.76	20230419	4900	4.90	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
73	20240418	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-100	5	-1.94	33982230	6709	5.68	5100	5100	5010	6690	3610	5150	5065.17	0.15	1222	5756	5452	5226	4922	4696	5605	5075	57	1540	500	3190	10	1	11468150	579	-4.36	0.81	12	0.06	-1157.00	6240.00	10623	20230419	-52.46	2876	20240201	75.59	6008	-15.95	20240401	2876	75.59	20240201	31650	-84.04	20230419	4900	3.06	20240416	1.18	N	340930	500	57 억	16883	N	N	N	N
74	20240417	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-110	5	-2.09	614870310	117333	29.46	5040	5530	5000	6830	3690	5260	5240.65	0.18	-4154	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	591	-4.45	0.83	12	1.02	-1157.00	6240.00	10623	20230419	-51.52	2876	20240201	79.07	6008	-14.28	20240401	2876	79.07	20240201	31650	-83.73	20230419	4900	5.10	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
75	20240417	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-130	5	-2.47	578480690	110221	27.67	5040	5530	5000	6830	3690	5260	5248.36	0.18	-2418	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	588	-4.43	0.82	12	0.96	-1157.00	6240.00	10623	20230419	-51.71	2876	20240201	78.37	6008	-14.61	20240401	2876	78.37	20240201	31650	-83.79	20230419	4900	4.69	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
76	20240417	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	10	2	0.19	527770640	100409	25.21	5040	5530	5000	6830	3690	5260	5256.21	0.18	-876	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	604	-4.55	0.84	12	0.88	-1157.00	6240.00	10623	20230419	-50.39	2876	20240201	83.24	6008	-12.28	20240401	2876	83.24	20240201	31650	-83.35	20230419	4900	7.55	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
77	20240417	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-70	5	-1.33	483355570	91851	23.06	5040	5530	5000	6830	3690	5260	5262.39	0.18	-371	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	595	-4.49	0.83	12	0.80	-1157.00	6240.00	10623	20230419	-51.14	2876	20240201	80.46	6008	-13.62	20240401	2876	80.46	20240201	31650	-83.60	20230419	4900	5.92	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
78	20240417	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-60	5	-1.14	462644890	87851	22.06	5040	5530	5000	6830	3690	5260	5266.25	0.18	141	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	596	-4.49	0.83	12	0.77	-1157.00	6240.00	10623	20230419	-51.05	2876	20240201	80.81	6008	-13.45	20240401	2876	80.81	20240201	31650	-83.57	20230419	4900	6.12	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
79	20240417	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	10	2	0.19	441282960	83768	21.03	5040	5530	5000	6830	3690	5260	5267.92	0.18	435	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	604	-4.55	0.84	12	0.73	-1157.00	6240.00	10623	20230419	-50.39	2876	20240201	83.24	6008	-12.28	20240401	2876	83.24	20240201	31650	-83.35	20230419	4900	7.55	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
80	20240417	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-60	5	-1.14	404419930	76721	19.26	5040	5530	5000	6830	3690	5260	5271.32	0.18	490	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	596	-4.49	0.83	12	0.67	-1157.00	6240.00	10623	20230419	-51.05	2876	20240201	80.81	6008	-13.45	20240401	2876	80.81	20240201	31650	-83.57	20230419	4900	6.12	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
81	20240417	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-70	5	-1.33	108843700	21441	5.38	5040	5240	5000	6830	3690	5260	5075.87	0.18	3456	6486	5872	5386	4772	4286	5630	4530	57	1570	500	3260	10	1	11468150	595	-4.49	0.83	12	0.19	-1157.00	6240.00	10623	20230419	-51.14	2876	20240201	80.46	6008	-13.62	20240401	2876	80.46	20240201	31650	-83.60	20230419	4900	5.92	20240416	1.25	N	340930	500	57 억	20844	N	N	N	N
82	20240416	161056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5260	-20	5	-0.38	2084313815	397772	482.06	5700	6000	4900	6860	3700	5280	5239.95	0.47	-33698	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	10	1	11468150	603	-4.55	0.84	12	3.47	-1157.00	6240.00	10623	20230419	-50.48	2876	20240201	82.89	6008	-12.45	20240401	2876	82.89	20240201	31650	-83.38	20230419	4900	7.35	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
83	20240416	151054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5320	40	2	0.76	2035017025	388362	470.66	5700	6000	4900	6860	3700	5280	5239.99	0.47	-34434	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	10	1	11468150	610	-4.60	0.85	12	3.39	-1157.00	6240.00	10623	20230419	-49.92	2876	20240201	84.98	6008	-11.45	20240401	2876	84.98	20240201	31650	-83.19	20230419	4900	8.57	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
84	20240416	141056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5400	120	2	2.27	1952401545	372727	451.71	5700	6000	4900	6860	3700	5280	5238.14	0.47	-37526	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	10	1	11468150	619	-4.67	0.87	12	3.25	-1157.00	6240.00	10623	20230419	-49.17	2876	20240201	87.76	6008	-10.12	20240401	2876	87.76	20240201	31650	-82.94	20230419	4900	10.20	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
85	20240416	131052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	-50	5	-0.95	1813882905	346767	420.25	5700	6000	4900	6860	3700	5280	5230.83	0.47	-37295	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	10	1	11468150	600	-4.52	0.84	12	3.02	-1157.00	6240.00	10623	20230419	-50.77	2876	20240201	81.85	6008	-12.95	20240401	2876	81.85	20240201	31650	-83.48	20230419	4900	6.73	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
86	20240416	121056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5060	-220	5	-4.17	1746510115	333667	404.37	5700	6000	4900	6860	3700	5280	5234.28	0.47	-37365	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	10	1	11468150	580	-4.37	0.81	12	2.91	-1157.00	6240.00	10623	20230419	-52.37	2876	20240201	75.94	6008	-15.78	20240401	2876	75.94	20240201	31650	-84.01	20230419	4900	3.27	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
87	20240416	111050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4980	-300	5	-5.68	1698262120	324043	392.71	5700	6000	4900	6860	3700	5280	5240.84	0.47	-36919	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	5	1	11468150	571	-4.30	0.80	12	2.83	-1157.00	6240.00	10623	20230419	-53.12	2876	20240201	73.16	6008	-17.11	20240401	2876	73.16	20240201	31650	-84.27	20230419	4900	1.63	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
88	20240416	101042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5010	-270	5	-5.11	1585148520	301488	365.37	5700	6000	4900	6860	3700	5280	5257.74	0.47	-36265	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	10	1	11468150	575	-4.33	0.80	12	2.63	-1157.00	6240.00	10623	20230419	-52.84	2876	20240201	74.20	6008	-16.61	20240401	2876	74.20	20240201	31650	-84.17	20230419	4900	2.24	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
89	20240416	091042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4970	-310	5	-5.87	1122783530	211101	255.83	5700	6000	4900	6860	3700	5280	5318.72	0.47	-22948	5582	5431	5179	5028	4776	5506	5103	57	1580	500	3270	5	1	11468150	570	-4.30	0.80	12	1.84	-1157.00	6240.00	10623	20230419	-53.21	2876	20240201	72.81	6008	-17.28	20240401	2876	72.81	20240201	31650	-84.30	20230419	4900	1.43	20240416	1.25	N	340930	500	57 억	54450	N	N	N	N
90	20240415	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15730	690	2	4.59	3718821940	240452	143.15	14850	15880	14680	19550	10530	15040	15465.74	0.58	-12326	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1804	-13.60	2.52	12	2.10	-1157.00	6240.00	31650	20230419	-50.30	8570	20240201	83.55	17900	-12.12	20240401	8570	83.55	20240201	31650	-50.30	20230419	8570	83.55	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
91	20240415	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	660	2	4.39	3379512380	218863	130.30	14850	15880	14680	19550	10530	15040	15442.07	0.58	-11995	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1800	-13.57	2.52	12	1.91	-1157.00	6240.00	31650	20230419	-50.39	8570	20240201	83.20	17900	-12.29	20240401	8570	83.20	20240201	31650	-50.39	20230419	8570	83.20	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
92	20240415	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	500	2	3.32	2686207910	174683	104.00	14850	15880	14680	19550	10530	15040	15378.51	0.58	-4204	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1782	-13.43	2.49	12	1.52	-1157.00	6240.00	31650	20230419	-50.90	8570	20240201	81.33	17900	-13.18	20240401	8570	81.33	20240201	31650	-50.90	20230419	8570	81.33	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
93	20240415	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15620	580	2	3.86	2503248370	162931	97.00	14850	15880	14680	19550	10530	15040	15364.77	0.58	-2423	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1791	-13.50	2.50	12	1.42	-1157.00	6240.00	31650	20230419	-50.65	8570	20240201	82.26	17900	-12.74	20240401	8570	82.26	20240201	31650	-50.65	20230419	8570	82.26	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
94	20240415	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15440	400	2	2.66	2034967820	133034	79.20	14850	15650	14680	19550	10530	15040	15297.49	0.58	-8305	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1771	-13.34	2.47	12	1.16	-1157.00	6240.00	31650	20230419	-51.22	8570	20240201	80.16	17900	-13.74	20240401	8570	80.16	20240201	31650	-51.22	20230419	8570	80.16	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
95	20240415	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15400	360	2	2.39	1888077760	123505	73.53	14850	15650	14680	19550	10530	15040	15288.39	0.58	-9001	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1766	-13.31	2.47	12	1.08	-1157.00	6240.00	31650	20230419	-51.34	8570	20240201	79.70	17900	-13.97	20240401	8570	79.70	20240201	31650	-51.34	20230419	8570	79.70	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
96	20240415	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15510	470	2	3.12	1356030950	89207	53.11	14850	15560	14680	19550	10530	15040	15201.78	0.58	-7252	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1779	-13.41	2.49	12	0.78	-1157.00	6240.00	31650	20230419	-51.00	8570	20240201	80.98	17900	-13.35	20240401	8570	80.98	20240201	31650	-51.00	20230419	8570	80.98	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
97	20240415	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14840	-200	5	-1.33	290288960	19580	11.66	14850	15030	14680	19550	10530	15040	14820.62	0.58	-1107	16113	15576	14793	14256	13473	15845	14525	57	4510	500	9320	10	1	11468150	1702	-12.83	2.38	12	0.17	-1157.00	6240.00	31650	20230419	-53.11	8570	20240201	73.16	17900	-17.09	20240401	8570	73.16	20240201	31650	-53.11	20230419	8570	73.16	20240201	1.25	N	340930	500	57 억	66591	N	N	N	N
98	20240412	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15040	900	2	6.36	2440243650	164249	249.57	14480	15330	14010	18380	9900	14140	14856.31	0.53	5511	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1725	-13.00	2.41	12	1.43	-1157.00	6240.00	31650	20230419	-52.48	8570	20240201	75.50	17900	-15.98	20240401	8570	75.50	20240201	31650	-52.48	20230419	8570	75.50	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
99	20240412	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	880	2	6.22	2323326770	156459	237.74	14480	15330	14010	18380	9900	14140	14849.43	0.53	4530	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1723	-12.98	2.41	12	1.36	-1157.00	6240.00	31650	20230419	-52.54	8570	20240201	75.26	17900	-16.09	20240401	8570	75.26	20240201	31650	-52.54	20230419	8570	75.26	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
100	20240412	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15150	1010	2	7.14	2119318180	142905	217.14	14480	15330	14010	18380	9900	14140	14830.26	0.53	4568	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1737	-13.09	2.43	12	1.25	-1157.00	6240.00	31650	20230419	-52.13	8570	20240201	76.78	17900	-15.36	20240401	8570	76.78	20240201	31650	-52.13	20230419	8570	76.78	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
101	20240412	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14920	780	2	5.52	1930160900	130307	198.00	14480	15330	14010	18380	9900	14140	14812.41	0.53	2730	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1711	-12.90	2.39	12	1.14	-1157.00	6240.00	31650	20230419	-52.86	8570	20240201	74.10	17900	-16.65	20240401	8570	74.10	20240201	31650	-52.86	20230419	8570	74.10	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
102	20240412	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15100	960	2	6.79	1825265010	123332	187.40	14480	15330	14010	18380	9900	14140	14799.61	0.53	2352	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1732	-13.05	2.42	12	1.08	-1157.00	6240.00	31650	20230419	-52.29	8570	20240201	76.20	17900	-15.64	20240401	8570	76.20	20240201	31650	-52.29	20230419	8570	76.20	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
103	20240412	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	970	2	6.86	1420386860	96688	146.92	14480	15210	14010	18380	9900	14140	14690.42	0.53	2926	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1733	-13.06	2.42	12	0.84	-1157.00	6240.00	31650	20230419	-52.26	8570	20240201	76.31	17900	-15.59	20240401	8570	76.31	20240201	31650	-52.26	20230419	8570	76.31	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
104	20240412	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14840	700	2	4.95	800247210	55387	84.16	14480	14840	14010	18380	9900	14140	14448.29	0.53	7399	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1702	-12.83	2.38	12	0.48	-1157.00	6240.00	31650	20230419	-53.11	8570	20240201	73.16	17900	-17.09	20240401	8570	73.16	20240201	31650	-53.11	20230419	8570	73.16	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
105	20240412	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14160	20	2	0.14	209641140	14744	22.40	14480	14480	14010	18380	9900	14140	14218.74	0.53	-1925	14793	14466	13993	13666	13193	14630	13830	57	4240	500	8760	10	1	11468150	1624	-12.24	2.27	12	0.13	-1157.00	6240.00	31650	20230419	-55.26	8570	20240201	65.23	17900	-20.89	20240401	8570	65.23	20240201	31650	-55.26	20230419	8570	65.23	20240201	1.28	N	340930	500	57 억	61303	N	N	N	N
106	20240411	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	210	2	1.51	914393050	65428	76.47	13900	14320	13520	18100	9760	13930	13975.55	0.59	-6182	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1622	-12.22	2.27	12	0.57	-1157.00	6240.00	31650	20230419	-55.32	8570	20240201	64.99	17900	-21.01	20240401	8570	64.99	20240201	31650	-55.32	20230419	8570	64.99	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
107	20240411	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14020	90	2	0.65	862052370	61714	72.13	13900	14320	13520	18100	9760	13930	13968.51	0.59	-5281	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1608	-12.12	2.25	12	0.54	-1157.00	6240.00	31650	20230419	-55.70	8570	20240201	63.59	17900	-21.68	20240401	8570	63.59	20240201	31650	-55.70	20230419	8570	63.59	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
108	20240411	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14180	250	2	1.79	766374680	54921	64.19	13900	14320	13520	18100	9760	13930	13954.13	0.59	-1009	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1626	-12.26	2.27	12	0.48	-1157.00	6240.00	31650	20230419	-55.20	8570	20240201	65.46	17900	-20.78	20240401	8570	65.46	20240201	31650	-55.20	20230419	8570	65.46	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
109	20240411	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14190	260	2	1.87	532778880	38478	44.97	13900	14200	13520	18100	9760	13930	13846.32	0.59	3380	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1627	-12.26	2.27	12	0.34	-1157.00	6240.00	31650	20230419	-55.17	8570	20240201	65.58	17900	-20.73	20240401	8570	65.58	20240201	31650	-55.17	20230419	8570	65.58	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
110	20240411	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13930	0	3	0.00	453305810	32832	38.37	13900	14050	13520	18100	9760	13930	13806.83	0.59	5773	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1598	-12.04	2.23	12	0.29	-1157.00	6240.00	31650	20230419	-55.99	8570	20240201	62.54	17900	-22.18	20240401	8570	62.54	20240201	31650	-55.99	20230419	8570	62.54	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
111	20240411	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13900	-30	5	-0.22	405753140	29413	34.38	13900	14050	13520	18100	9760	13930	13795.03	0.59	5184	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1594	-12.01	2.23	12	0.26	-1157.00	6240.00	31650	20230419	-56.08	8570	20240201	62.19	17900	-22.35	20240401	8570	62.19	20240201	31650	-56.08	20230419	8570	62.19	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
112	20240411	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13970	40	2	0.29	331792500	24107	28.18	13900	14050	13520	18100	9760	13930	13763.33	0.59	3813	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1602	-12.07	2.24	12	0.21	-1157.00	6240.00	31650	20230419	-55.86	8570	20240201	63.01	17900	-21.96	20240401	8570	63.01	20240201	31650	-55.86	20230419	8570	63.01	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
113	20240411	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13670	-260	5	-1.87	140688120	10289	12.03	13900	13900	13520	18100	9760	13930	13673.64	0.59	2264	14590	14260	13910	13580	13230	14425	13745	57	4170	500	8630	10	1	11468150	1568	-11.82	2.19	12	0.09	-1157.00	6240.00	31650	20230419	-56.81	8570	20240201	59.51	17900	-23.63	20240401	8570	59.51	20240201	31650	-56.81	20230419	8570	59.51	20240201	1.31	N	340930	500	57 억	67328	N	N	N	N
114	20240409	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13930	380	2	2.80	1180980150	85215	67.79	13580	14240	13560	17610	9490	13550	13857.87	0.43	16024	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1598	-12.04	2.23	12	0.74	-1157.00	6240.00	31650	20230419	-55.99	8570	20240201	62.54	17900	-22.18	20240401	8570	62.54	20240201	31650	-55.99	20230419	8570	62.54	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
115	20240409	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13880	330	2	2.44	1124502920	81154	64.56	13580	14240	13560	17610	9490	13550	13856.41	0.43	16175	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1592	-12.00	2.22	12	0.71	-1157.00	6240.00	31650	20230419	-56.15	8570	20240201	61.96	17900	-22.46	20240401	8570	61.96	20240201	31650	-56.15	20230419	8570	61.96	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
116	20240409	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13890	340	2	2.51	1035877510	74762	59.47	13580	14240	13560	17610	9490	13550	13855.67	0.43	16401	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1593	-12.01	2.23	12	0.65	-1157.00	6240.00	31650	20230419	-56.11	8570	20240201	62.08	17900	-22.40	20240401	8570	62.08	20240201	31650	-56.11	20230419	8570	62.08	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
117	20240409	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13770	220	2	1.62	845646000	60955	48.49	13580	14240	13560	17610	9490	13550	13873.28	0.43	10597	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1579	-11.90	2.21	12	0.53	-1157.00	6240.00	31650	20230419	-56.49	8570	20240201	60.68	17900	-23.07	20240401	8570	60.68	20240201	31650	-56.49	20230419	8570	60.68	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
118	20240409	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13680	130	2	0.96	791467520	57000	45.34	13580	14240	13560	17610	9490	13550	13885.40	0.43	11116	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1569	-11.82	2.19	12	0.50	-1157.00	6240.00	31650	20230419	-56.78	8570	20240201	59.63	17900	-23.58	20240401	8570	59.63	20240201	31650	-56.78	20230419	8570	59.63	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
119	20240409	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13820	270	2	1.99	689680800	49548	39.42	13580	14240	13560	17610	9490	13550	13919.45	0.43	11461	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1585	-11.94	2.21	12	0.43	-1157.00	6240.00	31650	20230419	-56.33	8570	20240201	61.26	17900	-22.79	20240401	8570	61.26	20240201	31650	-56.33	20230419	8570	61.26	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
120	20240409	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13910	360	2	2.66	457166090	32624	25.95	13580	14240	13560	17610	9490	13550	14013.18	0.43	11038	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1595	-12.02	2.23	12	0.28	-1157.00	6240.00	31650	20230419	-56.05	8570	20240201	62.31	17900	-22.29	20240401	8570	62.31	20240201	31650	-56.05	20230419	8570	62.31	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
121	20240409	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13620	70	2	0.52	139718630	10098	8.03	13580	13960	13560	17610	9490	13550	13836.27	0.43	1275	14936	14242	13896	13202	12856	14070	13030	57	4060	500	8400	10	1	11468150	1562	-11.77	2.18	12	0.09	-1157.00	6240.00	31650	20230419	-56.97	8570	20240201	58.93	17900	-23.91	20240401	8570	58.93	20240201	31650	-56.97	20230419	8570	58.93	20240201	1.32	N	340930	500	57 억	49236	N	N	N	N
122	20240408	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13550	-930	5	-6.42	1727939310	124368	120.14	14510	14590	13550	18820	10140	14480	13894.10	0.38	6172	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1554	-11.71	2.17	12	1.08	-1157.00	6240.00	31650	20230419	-57.19	8570	20240201	58.11	17900	-24.30	20240401	8570	58.11	20240201	31650	-57.19	20230419	8570	58.11	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
123	20240408	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13610	-870	5	-6.01	1620952640	116491	112.53	14510	14590	13600	18820	10140	14480	13914.72	0.38	4259	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1561	-11.76	2.18	12	1.02	-1157.00	6240.00	31650	20230419	-57.00	8570	20240201	58.81	17900	-23.97	20240401	8570	58.81	20240201	31650	-57.00	20230419	8570	58.81	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
124	20240408	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13790	-690	5	-4.77	1331596260	95354	92.11	14510	14590	13770	18820	10140	14480	13964.64	0.38	3777	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1581	-11.92	2.21	12	0.83	-1157.00	6240.00	31650	20230419	-56.43	8570	20240201	60.91	17900	-22.96	20240401	8570	60.91	20240201	31650	-56.43	20230419	8570	60.91	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
125	20240408	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13890	-590	5	-4.07	1185336870	84771	81.89	14510	14590	13770	18820	10140	14480	13982.67	0.38	3859	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1593	-12.01	2.23	12	0.74	-1157.00	6240.00	31650	20230419	-56.11	8570	20240201	62.08	17900	-22.40	20240401	8570	62.08	20240201	31650	-56.11	20230419	8570	62.08	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
126	20240408	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13830	-650	5	-4.49	1054399410	75333	72.77	14510	14590	13770	18820	10140	14480	13996.36	0.38	-865	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1586	-11.95	2.22	12	0.66	-1157.00	6240.00	31650	20230419	-56.30	8570	20240201	61.38	17900	-22.74	20240401	8570	61.38	20240201	31650	-56.30	20230419	8570	61.38	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
127	20240408	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13900	-580	5	-4.01	976293540	69692	67.32	14510	14590	13770	18820	10140	14480	14008.53	0.38	845	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1594	-12.01	2.23	12	0.61	-1157.00	6240.00	31650	20230419	-56.08	8570	20240201	62.19	17900	-22.35	20240401	8570	62.19	20240201	31650	-56.08	20230419	8570	62.19	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
128	20240408	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13990	-490	5	-3.38	839355340	59865	57.83	14510	14590	13770	18820	10140	14480	14020.62	0.38	747	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1604	-12.09	2.24	12	0.52	-1157.00	6240.00	31650	20230419	-55.80	8570	20240201	63.24	17900	-21.84	20240401	8570	63.24	20240201	31650	-55.80	20230419	8570	63.24	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
129	20240408	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14180	-300	5	-2.07	207519200	14589	14.09	14510	14590	14100	18820	10140	14480	14223.94	0.38	-2655	15280	14880	14470	14070	13660	15080	14270	57	4340	500	8970	10	1	11468150	1626	-12.26	2.27	12	0.13	-1157.00	6240.00	31650	20230419	-55.20	8570	20240201	65.46	17900	-20.78	20240401	8570	65.46	20240201	31650	-55.20	20230419	8570	65.46	20240201	1.29	N	340930	500	57 억	43061	N	N	N	N
130	20240405	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14480	210	2	1.47	1494055470	102872	68.51	14220	14870	14060	18550	9990	14270	14523.79	0.38	-101	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1661	-12.52	2.32	12	0.90	-1157.00	6240.00	31650	20230419	-54.25	8570	20240201	68.96	17900	-19.11	20240401	8570	68.96	20240201	31650	-54.25	20230419	8570	68.96	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
131	20240405	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14470	200	2	1.40	1437906210	98992	65.92	14220	14870	14060	18550	9990	14270	14525.83	0.38	798	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1659	-12.51	2.32	12	0.86	-1157.00	6240.00	31650	20230419	-54.28	8570	20240201	68.84	17900	-19.16	20240401	8570	68.84	20240201	31650	-54.28	20230419	8570	68.84	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
132	20240405	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14560	290	2	2.03	1295855960	89188	59.39	14220	14870	14060	18550	9990	14270	14529.88	0.38	3057	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1670	-12.58	2.33	12	0.78	-1157.00	6240.00	31650	20230419	-54.00	8570	20240201	69.89	17900	-18.66	20240401	8570	69.89	20240201	31650	-54.00	20230419	8570	69.89	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
133	20240405	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14490	220	2	1.54	1175837070	80920	53.89	14220	14870	14060	18550	9990	14270	14531.29	0.38	3963	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1662	-12.52	2.32	12	0.71	-1157.00	6240.00	31650	20230419	-54.22	8570	20240201	69.08	17900	-19.05	20240401	8570	69.08	20240201	31650	-54.22	20230419	8570	69.08	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
134	20240405	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14600	330	2	2.31	1039689180	71550	47.65	14220	14870	14060	18550	9990	14270	14531.44	0.38	5256	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1674	-12.62	2.34	12	0.62	-1157.00	6240.00	31650	20230419	-53.87	8570	20240201	70.36	17900	-18.44	20240401	8570	70.36	20240201	31650	-53.87	20230419	8570	70.36	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
135	20240405	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14540	270	2	1.89	905455400	62301	41.49	14220	14870	14060	18550	9990	14270	14534.13	0.38	4067	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1667	-12.57	2.33	12	0.54	-1157.00	6240.00	31650	20230419	-54.06	8570	20240201	69.66	17900	-18.77	20240401	8570	69.66	20240201	31650	-54.06	20230419	8570	69.66	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
136	20240405	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14560	290	2	2.03	660564420	45439	30.26	14220	14870	14060	18550	9990	14270	14538.19	0.38	-1452	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1670	-12.58	2.33	12	0.40	-1157.00	6240.00	31650	20230419	-54.00	8570	20240201	69.89	17900	-18.66	20240401	8570	69.89	20240201	31650	-54.00	20230419	8570	69.89	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
137	20240405	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14260	-10	5	-0.07	59529680	4202	2.80	14220	14260	14060	18550	9990	14270	14163.57	0.38	683	14996	14632	14346	13982	13696	14490	13840	57	4280	500	8840	10	1	11468150	1635	-12.32	2.29	12	0.04	-1157.00	6240.00	31650	20230419	-54.94	8570	20240201	66.39	17900	-20.34	20240401	8570	66.39	20240201	31650	-54.94	20230419	8570	66.39	20240201	1.34	N	340930	500	57 억	43228	N	N	N	N
138	20240404	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14270	-330	5	-2.26	2131062780	148605	74.67	14590	14710	14060	18980	10220	14600	14340.38	0.32	6509	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1637	-12.33	2.29	12	1.30	-1157.00	6240.00	31650	20230419	-54.91	8570	20240201	66.51	17900	-20.28	20240401	8570	66.51	20240201	31650	-54.91	20230419	8570	66.51	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
139	20240404	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14200	-400	5	-2.74	2076076540	144742	72.73	14590	14710	14060	18980	10220	14600	14343.16	0.32	6752	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1628	-12.27	2.28	12	1.26	-1157.00	6240.00	31650	20230419	-55.13	8570	20240201	65.69	17900	-20.67	20240401	8570	65.69	20240201	31650	-55.13	20230419	8570	65.69	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
140	20240404	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14330	-270	5	-1.85	1888568440	131598	66.13	14590	14710	14060	18980	10220	14600	14350.91	0.32	9730	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1643	-12.39	2.30	12	1.15	-1157.00	6240.00	31650	20230419	-54.72	8570	20240201	67.21	17900	-19.94	20240401	8570	67.21	20240201	31650	-54.72	20230419	8570	67.21	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
141	20240404	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14340	-260	5	-1.78	1725096610	120172	60.39	14590	14710	14060	18980	10220	14600	14355.08	0.32	10849	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1645	-12.39	2.30	12	1.05	-1157.00	6240.00	31650	20230419	-54.69	8570	20240201	67.33	17900	-19.89	20240401	8570	67.33	20240201	31650	-54.69	20230419	8570	67.33	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
142	20240404	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14400	-200	5	-1.37	1647654000	114786	57.68	14590	14710	14060	18980	10220	14600	14353.98	0.32	13995	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1651	-12.45	2.31	12	1.00	-1157.00	6240.00	31650	20230419	-54.50	8570	20240201	68.03	17900	-19.55	20240401	8570	68.03	20240201	31650	-54.50	20230419	8570	68.03	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
143	20240404	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14200	-400	5	-2.74	1520972890	105967	53.25	14590	14710	14060	18980	10220	14600	14353.10	0.32	15517	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1628	-12.27	2.28	12	0.92	-1157.00	6240.00	31650	20230419	-55.13	8570	20240201	65.69	17900	-20.67	20240401	8570	65.69	20240201	31650	-55.13	20230419	8570	65.69	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
144	20240404	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14190	-410	5	-2.81	1195266620	83072	41.74	14590	14710	14060	18980	10220	14600	14388.14	0.32	10843	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1627	-12.26	2.27	12	0.72	-1157.00	6240.00	31650	20230419	-55.17	8570	20240201	65.58	17900	-20.73	20240401	8570	65.58	20240201	31650	-55.17	20230419	8570	65.58	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
145	20240404	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14570	-30	5	-0.21	385609110	26587	13.36	14590	14710	14420	18980	10220	14600	14503.41	0.32	6349	15506	15052	14796	14342	14086	14925	14215	57	4380	500	9050	10	1	11468150	1671	-12.59	2.33	12	0.23	-1157.00	6240.00	31650	20230419	-53.97	8570	20240201	70.01	17900	-18.60	20240401	8570	70.01	20240201	31650	-53.97	20230419	8570	70.01	20240201	1.25	N	340930	500	57 억	36442	N	N	N	N
146	20240403	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14600	-800	5	-5.19	2930949670	198149	51.54	15250	15250	14540	20000	10780	15400	14791.11	0.33	-6638	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1674	-12.62	2.34	12	1.73	-1157.00	6240.00	31650	20230419	-53.87	8570	20240201	70.36	17900	-18.44	20240401	8570	70.36	20240201	31650	-53.87	20230419	8570	70.36	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
147	20240403	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14640	-760	5	-4.94	2761292650	186533	48.52	15250	15250	14540	20000	10780	15400	14801.89	0.33	-6116	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1679	-12.65	2.35	12	1.63	-1157.00	6240.00	31650	20230419	-53.74	8570	20240201	70.83	17900	-18.21	20240401	8570	70.83	20240201	31650	-53.74	20230419	8570	70.83	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
148	20240403	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14660	-740	5	-4.81	2583984820	174420	45.37	15250	15250	14540	20000	10780	15400	14813.31	0.33	-3679	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1681	-12.67	2.35	12	1.52	-1157.00	6240.00	31650	20230419	-53.68	8570	20240201	71.06	17900	-18.10	20240401	8570	71.06	20240201	31650	-53.68	20230419	8570	71.06	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
149	20240403	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14640	-760	5	-4.94	2376554040	160212	41.67	15250	15250	14550	20000	10780	15400	14832.32	0.33	970	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1679	-12.65	2.35	12	1.40	-1157.00	6240.00	31650	20230419	-53.74	8570	20240201	70.83	17900	-18.21	20240401	8570	70.83	20240201	31650	-53.74	20230419	8570	70.83	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
150	20240403	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14660	-740	5	-4.81	2151584200	144845	37.68	15250	15250	14550	20000	10780	15400	14852.80	0.33	3752	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1681	-12.67	2.35	12	1.26	-1157.00	6240.00	31650	20230419	-53.68	8570	20240201	71.06	17900	-18.10	20240401	8570	71.06	20240201	31650	-53.68	20230419	8570	71.06	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
151	20240403	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14770	-630	5	-4.09	1634910320	109574	28.50	15250	15250	14700	20000	10780	15400	14918.76	0.33	-1278	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1694	-12.77	2.37	12	0.96	-1157.00	6240.00	31650	20230419	-53.33	8570	20240201	72.35	17900	-17.49	20240401	8570	72.35	20240201	31650	-53.33	20230419	8570	72.35	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
152	20240403	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-380	5	-2.47	1038500210	69390	18.05	15250	15250	14730	20000	10780	15400	14963.49	0.33	8685	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1723	-12.98	2.41	12	0.61	-1157.00	6240.00	31650	20230419	-52.54	8570	20240201	75.26	17900	-16.09	20240401	8570	75.26	20240201	31650	-52.54	20230419	8570	75.26	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
153	20240403	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14880	-520	5	-3.38	465149360	31139	8.10	15250	15250	14730	20000	10780	15400	14931.50	0.33	8473	17100	16250	15810	14960	14520	16030	14740	57	4600	500	9540	10	1	11468150	1706	-12.86	2.38	12	0.27	-1157.00	6240.00	31650	20230419	-52.99	8570	20240201	73.63	17900	-16.87	20240401	8570	73.63	20240201	31650	-52.99	20230419	8570	73.63	20240201	1.24	N	340930	500	57 억	37505	N	N	N	N
154	20240402	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15400	-980	5	-5.98	6049708780	382292	52.85	16380	16660	15370	21250	11470	16380	15824.76	0.60	-25987	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1766	-13.31	2.47	12	3.33	-1157.00	6240.00	31650	20230419	-51.34	8570	20240201	79.70	17900	-13.97	20240401	8570	79.70	20240201	31650	-51.34	20230419	8570	79.70	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
155	20240402	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15470	-910	5	-5.56	5807629580	366597	50.68	16380	16660	15370	21250	11470	16380	15841.44	0.60	-18234	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1774	-13.37	2.48	12	3.20	-1157.00	6240.00	31650	20230419	-51.12	8570	20240201	80.51	17900	-13.58	20240401	8570	80.51	20240201	31650	-51.12	20230419	8570	80.51	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
156	20240402	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15510	-870	5	-5.31	5437842650	342613	47.36	16380	16660	15380	21250	11470	16380	15871.11	0.60	-10531	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1779	-13.41	2.49	12	2.99	-1157.00	6240.00	31650	20230419	-51.00	8570	20240201	80.98	17900	-13.35	20240401	8570	80.98	20240201	31650	-51.00	20230419	8570	80.98	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
157	20240402	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	-880	5	-5.37	4858320200	305148	42.18	16380	16660	15470	21250	11470	16380	15920.62	0.60	-4939	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1778	-13.40	2.48	12	2.66	-1157.00	6240.00	31650	20230419	-51.03	8570	20240201	80.86	17900	-13.41	20240401	8570	80.86	20240201	31650	-51.03	20230419	8570	80.86	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
158	20240402	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15610	-770	5	-4.70	4168658010	260843	36.06	16380	16660	15500	21250	11470	16380	15980.90	0.60	7100	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1790	-13.49	2.50	12	2.27	-1157.00	6240.00	31650	20230419	-50.68	8570	20240201	82.15	17900	-12.79	20240401	8570	82.15	20240201	31650	-50.68	20230419	8570	82.15	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
159	20240402	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15890	-490	5	-2.99	3793255370	237023	32.77	16380	16660	15500	21250	11470	16380	16003.14	0.60	16895	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1822	-13.73	2.55	12	2.07	-1157.00	6240.00	31650	20230419	-49.79	8570	20240201	85.41	17900	-11.23	20240401	8570	85.41	20240201	31650	-49.79	20230419	8570	85.41	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
160	20240402	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	-340	5	-2.08	2561965990	158731	21.94	16380	16660	15500	21250	11470	16380	16139.72	0.60	7184	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1839	-13.86	2.57	12	1.38	-1157.00	6240.00	31650	20230419	-49.32	8570	20240201	87.16	17900	-10.39	20240401	8570	87.16	20240201	31650	-49.32	20230419	8570	87.16	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
161	20240402	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15850	-530	5	-3.24	1225111250	75378	10.42	16380	16660	15500	21250	11470	16380	16252.26	0.60	-5446	18580	17480	16800	15700	15020	17140	15360	57	4870	500	10150	10	1	11468150	1818	-13.70	2.54	12	0.66	-1157.00	6240.00	31650	20230419	-49.92	8570	20240201	84.95	17900	-11.45	20240401	8570	84.95	20240201	31650	-49.92	20230419	8570	84.95	20240201	1.21	N	340930	500	57 억	68985	N	N	N	N
162	20240401	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16380	1440	2	9.64	12093169930	720203	568.32	17900	17900	16120	19420	10460	14940	16792.63	0.15	52904	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1878	12.08	2.86	12	6.28	1356.00	5734.00	31650	20230419	-48.25	8570	20240201	91.13	17900	-8.49	20240401	8570	91.13	20240201	31650	-48.25	20230419	8570	91.13	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N
163	20240401	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16350	1410	2	9.44	11804480630	702565	554.40	17900	17900	16120	19420	10460	14940	16801.98	0.15	46837	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1875	12.06	2.85	12	6.13	1356.00	5734.00	31650	20230419	-48.34	8570	20240201	90.78	17900	-8.66	20240401	8570	90.78	20240201	31650	-48.34	20230419	8570	90.78	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N
164	20240401	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16300	1360	2	9.10	11144961980	662148	522.50	17900	17900	16120	19420	10460	14940	16831.53	0.15	31122	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1869	12.02	2.84	12	5.77	1356.00	5734.00	31650	20230419	-48.50	8570	20240201	90.20	17900	-8.94	20240401	8570	90.20	20240201	31650	-48.50	20230419	8570	90.20	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N
165	20240401	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16530	1590	2	10.64	10054658740	595129	469.62	17900	17900	16140	19420	10460	14940	16894.92	0.15	20250	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1896	12.19	2.88	12	5.19	1356.00	5734.00	31650	20230419	-47.77	8570	20240201	92.88	17900	-7.65	20240401	8570	92.88	20240201	31650	-47.77	20230419	8570	92.88	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N
166	20240401	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16390	1450	2	9.71	9543179250	564019	445.07	17900	17900	16140	19420	10460	14940	16919.96	0.15	11133	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1880	12.09	2.86	12	4.92	1356.00	5734.00	31650	20230419	-48.21	8570	20240201	91.25	17900	-8.44	20240401	8570	91.25	20240201	31650	-48.21	20230419	8570	91.25	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N
167	20240401	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16450	1510	2	10.11	8870183760	523196	412.86	17900	17900	16140	19420	10460	14940	16953.84	0.15	2335	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1887	12.13	2.87	12	4.56	1356.00	5734.00	31650	20230419	-48.03	8570	20240201	91.95	17900	-8.10	20240401	8570	91.95	20240201	31650	-48.03	20230419	8570	91.95	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N
168	20240401	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16240	1300	2	8.70	7471121710	437906	345.55	17900	17900	16140	19420	10460	14940	17061.02	0.15	-13579	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1862	11.98	2.83	12	3.82	1356.00	5734.00	31650	20230419	-48.69	8570	20240201	89.50	17900	-9.27	20240401	8570	89.50	20240201	31650	-48.69	20230419	8570	89.50	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N
169	20240401	090921	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14940	0	3	0.00	0	0	0.00	0	0	0	19420	10460	14940	0.00	0.15	0	15446	15192	14966	14712	14486	15080	14600	57	4480	500	9260	10	1	11468150	1713	11.02	2.61	12	0.00	1356.00	5734.00	31650	20230419	-52.80	8570	20240201	74.33	17130	-12.78	20240327	8570	74.33	20240201	31650	-52.80	20230419	8570	74.33	20240201	1.19	N	340930	500	57 억	17602	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History