KissMeData/073010/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	0	3	0.00	1642173110	412764	43.72	4000	4015	3945	5200	2800	4000	3977.78	1.49	-55330	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1608	11.63	3.17	12	1.03	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1754	128.05	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
3	20240430	150655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-25	5	-0.62	1524280575	383249	40.60	4000	4015	3945	5200	2800	4000	3977.26	1.49	-50032	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1598	11.56	3.15	12	0.95	344.00	1263.00	4350	20240415	-8.62	1694	20230427	134.65	4350	-8.62	20240415	2690	47.77	20240117	4350	-8.62	20240415	1754	126.62	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
4	20240430	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-15	5	-0.38	1265280960	317961	33.68	4000	4015	3945	5200	2800	4000	3979.36	1.49	-46431	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1602	11.58	3.16	12	0.79	344.00	1263.00	4350	20240415	-8.39	1694	20230427	135.24	4350	-8.39	20240415	2690	48.14	20240117	4350	-8.39	20240415	1754	127.19	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
5	20240430	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	0	3	0.00	974967370	245323	25.99	4000	4005	3945	5200	2800	4000	3974.22	1.49	-75503	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1608	11.63	3.17	12	0.61	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1754	128.05	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
6	20240430	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-35	5	-0.88	844595210	212587	22.52	4000	4005	3945	5200	2800	4000	3972.94	1.49	-74327	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1594	11.53	3.14	12	0.53	344.00	1263.00	4350	20240415	-8.85	1694	20230427	134.06	4350	-8.85	20240415	2690	47.40	20240117	4350	-8.85	20240415	1754	126.05	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
7	20240430	110652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-35	5	-0.88	710264290	178626	18.92	4000	4005	3950	5200	2800	4000	3976.26	1.49	-60256	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1594	11.53	3.14	12	0.44	344.00	1263.00	4350	20240415	-8.85	1694	20230427	134.06	4350	-8.85	20240415	2690	47.40	20240117	4350	-8.85	20240415	1754	126.05	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
8	20240430	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-20	5	-0.50	548153120	137731	14.59	4000	4005	3950	5200	2800	4000	3979.88	1.49	-47726	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1600	11.57	3.15	12	0.34	344.00	1263.00	4350	20240415	-8.51	1694	20230427	134.95	4350	-8.51	20240415	2690	47.96	20240117	4350	-8.51	20240415	1754	126.91	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
9	20240430	090702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-20	5	-0.50	202766860	50816	5.38	4000	4005	3970	5200	2800	4000	3990.22	1.49	-39101	4116	4057	4016	3957	3916	4037	3937	201	1200	500	2880	5	1	40191250	1600	11.57	3.15	12	0.13	344.00	1263.00	4350	20240415	-8.51	1694	20230427	134.95	4350	-8.51	20240415	2690	47.96	20240117	4350	-8.51	20240415	1754	126.91	20230502	1.85	N	073010	500	200 억	600577	N	N	N	N
10	20240429	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	25	2	0.63	3783281090	942624	143.75	4050	4075	3975	5160	2785	3975	4013.57	1.33	63525	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1608	11.63	3.17	12	2.35	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1754	128.05	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
11	20240429	150652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	20	2	0.50	3675669955	915676	139.64	4050	4075	3975	5160	2785	3975	4014.16	1.33	71870	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1606	11.61	3.16	12	2.28	344.00	1263.00	4350	20240415	-8.16	1694	20230427	135.83	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1754	127.77	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
12	20240429	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	30	2	0.75	3420172485	851715	129.88	4050	4075	3975	5160	2785	3975	4015.63	1.33	92135	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1610	11.64	3.17	12	2.12	344.00	1263.00	4350	20240415	-7.93	1694	20230427	136.42	4350	-7.93	20240415	2690	48.88	20240117	4350	-7.93	20240415	1754	128.34	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
13	20240429	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	35	2	0.88	3205599165	798092	121.71	4050	4075	3975	5160	2785	3975	4016.58	1.33	98509	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1612	11.66	3.17	12	1.99	344.00	1263.00	4350	20240415	-7.82	1694	20230427	136.72	4350	-7.82	20240415	2690	49.07	20240117	4350	-7.82	20240415	1754	128.62	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
14	20240429	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	25	2	0.63	2754504045	685533	104.54	4050	4075	3975	5160	2785	3975	4018.05	1.33	86109	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1608	11.63	3.17	12	1.71	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1754	128.05	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
15	20240429	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	40	2	1.01	2196408665	546152	83.29	4050	4075	3975	5160	2785	3975	4021.61	1.33	69785	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1614	11.67	3.18	12	1.36	344.00	1263.00	4350	20240415	-7.70	1694	20230427	137.01	4350	-7.70	20240415	2690	49.26	20240117	4350	-7.70	20240415	1754	128.91	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
16	20240429	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	45	2	1.13	1775878710	441153	67.27	4050	4075	3975	5160	2785	3975	4025.54	1.33	72447	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1616	11.69	3.18	12	1.10	344.00	1263.00	4350	20240415	-7.59	1694	20230427	137.31	4350	-7.59	20240415	2690	49.44	20240117	4350	-7.59	20240415	1754	129.19	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
17	20240429	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	0	3	0.00	370393035	92132	14.05	4050	4070	3975	5160	2785	3975	4020.24	1.33	-14811	4071	4022	3971	3922	3871	4047	3947	201	1185	500	2860	5	1	40191250	1598	11.56	3.15	12	0.23	344.00	1263.00	4350	20240415	-8.62	1694	20230427	134.65	4350	-8.62	20240415	2690	47.77	20240117	4350	-8.62	20240415	1754	126.62	20230502	1.79	N	073010	500	200 억	533739	N	N	N	N
18	20240426	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	55	2	1.40	2586419375	648591	47.96	3920	4020	3920	5090	2745	3920	3987.75	1.13	77632	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1598	11.56	3.15	12	1.61	344.00	1263.00	4350	20240415	-8.62	1694	20230427	134.65	4350	-8.62	20240415	2690	47.77	20240117	4350	-8.62	20240415	1720	131.10	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
19	20240426	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	55	2	1.40	2505035845	628146	46.45	3920	4020	3920	5090	2745	3920	3987.98	1.13	80882	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1598	11.56	3.15	12	1.56	344.00	1263.00	4350	20240415	-8.62	1694	20230427	134.65	4350	-8.62	20240415	2690	47.77	20240117	4350	-8.62	20240415	1720	131.10	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
20	20240426	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	85	2	2.17	2300383255	576913	42.66	3920	4020	3920	5090	2745	3920	3987.40	1.13	88832	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1610	11.64	3.17	12	1.44	344.00	1263.00	4350	20240415	-7.93	1694	20230427	136.42	4350	-7.93	20240415	2690	48.88	20240117	4350	-7.93	20240415	1720	132.85	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
21	20240426	130648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	65	2	1.66	1834902320	460369	34.04	3920	4020	3920	5090	2745	3920	3985.72	1.13	69442	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1602	11.58	3.16	12	1.15	344.00	1263.00	4350	20240415	-8.39	1694	20230427	135.24	4350	-8.39	20240415	2690	48.14	20240117	4350	-8.39	20240415	1720	131.69	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
22	20240426	120647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	65	2	1.66	1647173150	413163	30.55	3920	4020	3920	5090	2745	3920	3986.74	1.13	78905	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1602	11.58	3.16	12	1.03	344.00	1263.00	4350	20240415	-8.39	1694	20230427	135.24	4350	-8.39	20240415	2690	48.14	20240117	4350	-8.39	20240415	1720	131.69	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
23	20240426	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	75	2	1.91	1378147505	345818	25.57	3920	4020	3920	5090	2745	3920	3985.18	1.13	71641	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1606	11.61	3.16	12	0.86	344.00	1263.00	4350	20240415	-8.16	1694	20230427	135.83	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1720	132.27	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
24	20240426	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	95	2	2.42	707313460	178202	13.18	3920	4015	3920	5090	2745	3920	3969.17	1.13	24306	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1614	11.67	3.18	12	0.44	344.00	1263.00	4350	20240415	-7.70	1694	20230427	137.01	4350	-7.70	20240415	2690	49.26	20240117	4350	-7.70	20240415	1720	133.43	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
25	20240426	090650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	20	2	0.51	54884035	13977	1.03	3920	3950	3920	5090	2745	3920	3926.74	1.13	-3311	4296	4107	4011	3822	3726	4060	3775	201	1170	500	2820	5	1	40191250	1584	11.45	3.12	12	0.03	344.00	1263.00	4350	20240415	-9.43	1694	20230427	132.59	4350	-9.43	20240415	2690	46.47	20240117	4350	-9.43	20240415	1720	129.07	20230427	1.66	N	073010	500	200 억	452959	N	N	N	N
26	20240425	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	-115	5	-2.85	5366145245	1342334	104.24	4140	4200	3915	5240	2825	4035	3997.71	1.60	-209310	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1575	11.40	3.10	12	3.34	344.00	1263.00	4350	20240415	-9.89	1694	20230427	131.40	4350	-9.89	20240415	2690	45.72	20240117	4350	-9.89	20240415	1720	127.91	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
27	20240425	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	-105	5	-2.60	5196856655	1299199	100.89	4140	4200	3915	5240	2825	4035	4000.05	1.60	-202683	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1580	11.42	3.11	12	3.23	344.00	1263.00	4350	20240415	-9.66	1694	20230427	132.00	4350	-9.66	20240415	2690	46.10	20240117	4350	-9.66	20240415	1720	128.49	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
28	20240425	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3935	-100	5	-2.48	4367128665	1088572	84.54	4140	4200	3915	5240	2825	4035	4011.80	1.60	-184113	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1582	11.44	3.12	12	2.71	344.00	1263.00	4350	20240415	-9.54	1694	20230427	132.29	4350	-9.54	20240415	2690	46.28	20240117	4350	-9.54	20240415	1720	128.78	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
29	20240425	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	-105	5	-2.60	4139571545	1030550	80.03	4140	4200	3915	5240	2825	4035	4016.86	1.60	-161946	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1580	11.42	3.11	12	2.56	344.00	1263.00	4350	20240415	-9.66	1694	20230427	132.00	4350	-9.66	20240415	2690	46.10	20240117	4350	-9.66	20240415	1720	128.49	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
30	20240425	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	-80	5	-1.98	4004475785	996309	77.37	4140	4200	3915	5240	2825	4035	4019.31	1.60	-142658	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1590	11.50	3.13	12	2.48	344.00	1263.00	4350	20240415	-9.08	1694	20230427	133.47	4350	-9.08	20240415	2690	47.03	20240117	4350	-9.08	20240415	1720	129.94	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
31	20240425	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	-90	5	-2.23	3728356445	926163	71.92	4140	4200	3925	5240	2825	4035	4025.59	1.60	-114994	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1586	11.47	3.12	12	2.30	344.00	1263.00	4350	20240415	-9.31	1694	20230427	132.88	4350	-9.31	20240415	2690	46.65	20240117	4350	-9.31	20240415	1720	129.36	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
32	20240425	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-40	5	-0.99	3081079080	762872	59.24	4140	4200	3980	5240	2825	4035	4038.79	1.60	-69929	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1606	11.61	3.16	12	1.90	344.00	1263.00	4350	20240415	-8.16	1694	20230427	135.83	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1720	132.27	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
33	20240425	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	0	3	0.00	1261439820	309517	24.04	4140	4200	3980	5240	2825	4035	4075.51	1.60	-19143	4305	4170	4025	3890	3745	4097	3817	201	1205	500	2900	5	1	40191250	1622	11.73	3.19	12	0.77	344.00	1263.00	4350	20240415	-7.24	1694	20230427	138.19	4350	-7.24	20240415	2690	50.00	20240117	4350	-7.24	20240415	1720	134.59	20230427	1.60	N	073010	500	200 억	644773	N	N	N	N
34	20240424	160634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	135	2	3.46	5160396410	1284337	224.33	4040	4160	3880	5070	2730	3900	4017.94	1.62	-11338	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1622	11.73	3.19	12	3.20	344.00	1263.00	4350	20240415	-7.24	1694	20230427	138.19	4350	-7.24	20240415	2690	50.00	20240117	4350	-7.24	20240415	1720	134.59	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
35	20240424	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	80	2	2.05	4710870140	1173267	204.93	4040	4160	3880	5070	2730	3900	4015.17	1.62	-14486	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1600	11.57	3.15	12	2.92	344.00	1263.00	4350	20240415	-8.51	1694	20230427	134.95	4350	-8.51	20240415	2690	47.96	20240117	4350	-8.51	20240415	1720	131.40	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
36	20240424	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3935	35	2	0.90	4474580180	1113783	194.54	4040	4160	3880	5070	2730	3900	4017.46	1.62	-20636	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1582	11.44	3.12	12	2.77	344.00	1263.00	4350	20240415	-9.54	1694	20230427	132.29	4350	-9.54	20240415	2690	46.28	20240117	4350	-9.54	20240415	1720	128.78	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
37	20240424	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	10	2	0.26	4230614090	1051798	183.72	4040	4160	3880	5070	2730	3900	4022.27	1.62	-3331	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1571	11.37	3.10	12	2.62	344.00	1263.00	4350	20240415	-10.11	1694	20230427	130.81	4350	-10.11	20240415	2690	45.35	20240117	4350	-10.11	20240415	1720	127.33	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
38	20240424	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	15	2	0.38	3785767040	937968	163.83	4040	4160	3900	5070	2730	3900	4036.14	1.62	35666	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1573	11.38	3.10	12	2.33	344.00	1263.00	4350	20240415	-10.00	1694	20230427	131.11	4350	-10.00	20240415	2690	45.54	20240117	4350	-10.00	20240415	1720	127.62	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
39	20240424	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	115	2	2.95	3280292080	809728	141.43	4040	4160	3970	5070	2730	3900	4051.10	1.62	50872	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1614	11.67	3.18	12	2.01	344.00	1263.00	4350	20240415	-7.70	1694	20230427	137.01	4350	-7.70	20240415	2690	49.26	20240117	4350	-7.70	20240415	1720	133.43	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
40	20240424	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	100	2	2.56	2776335915	684324	119.53	4040	4160	3970	5070	2730	3900	4057.05	1.62	53097	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1608	11.63	3.17	12	1.70	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1720	132.56	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
41	20240424	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	100	2	2.56	683475195	169064	29.53	4040	4100	3995	5070	2730	3900	4042.70	1.62	-7013	4170	4035	3945	3810	3720	3990	3765	201	1170	500	2800	5	1	40191250	1608	11.63	3.17	12	0.42	344.00	1263.00	4350	20240415	-8.05	1694	20230427	136.13	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1720	132.56	20230427	1.57	N	073010	500	200 억	651948	N	N	N	N
42	20240423	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-10	5	-0.26	2135623385	535755	185.52	3990	4080	3855	5080	2740	3910	3986.27	1.71	-38745	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1567	11.34	3.09	12	1.33	344.00	1263.00	4350	20240415	-10.34	1677	20230417	132.56	4350	-10.34	20240415	2690	44.98	20240117	4350	-10.34	20240415	1720	126.74	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
43	20240423	150639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-10	5	-0.26	2055596255	515204	178.40	3990	4080	3855	5080	2740	3910	3989.87	1.71	-33705	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1567	11.34	3.09	12	1.28	344.00	1263.00	4350	20240415	-10.34	1677	20230417	132.56	4350	-10.34	20240415	2690	44.98	20240117	4350	-10.34	20240415	1720	126.74	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
44	20240423	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	5	2	0.13	1821771910	455163	157.61	3990	4080	3900	5080	2740	3910	4002.46	1.71	-10337	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1573	11.38	3.10	12	1.13	344.00	1263.00	4350	20240415	-10.00	1677	20230417	133.45	4350	-10.00	20240415	2690	45.54	20240117	4350	-10.00	20240415	1720	127.62	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
45	20240423	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	30	2	0.77	1531980675	381299	132.03	3990	4080	3910	5080	2740	3910	4017.79	1.71	-22334	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1584	11.45	3.12	12	0.95	344.00	1263.00	4350	20240415	-9.43	1677	20230417	134.94	4350	-9.43	20240415	2690	46.47	20240117	4350	-9.43	20240415	1720	129.07	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
46	20240423	120638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	110	2	2.81	1295917650	321837	111.44	3990	4080	3950	5080	2740	3910	4026.63	1.71	-19165	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1616	11.69	3.18	12	0.80	344.00	1263.00	4350	20240415	-7.59	1677	20230417	139.71	4350	-7.59	20240415	2690	49.44	20240117	4350	-7.59	20240415	1720	133.72	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
47	20240423	110640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	115	2	2.94	1159740815	287906	99.69	3990	4080	3950	5080	2740	3910	4028.19	1.71	-19595	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1618	11.70	3.19	12	0.72	344.00	1263.00	4350	20240415	-7.47	1677	20230417	140.01	4350	-7.47	20240415	2690	49.63	20240117	4350	-7.47	20240415	1720	134.01	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
48	20240423	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	125	2	3.20	799065375	198608	68.77	3990	4080	3950	5080	2740	3910	4023.33	1.71	-925	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1622	11.73	3.19	12	0.49	344.00	1263.00	4350	20240415	-7.24	1677	20230417	140.61	4350	-7.24	20240415	2690	50.00	20240117	4350	-7.24	20240415	1720	134.59	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
49	20240423	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	110	2	2.81	41601975	10393	3.60	3990	4040	3950	5080	2740	3910	4002.89	1.71	3371	4143	4026	3968	3851	3793	3997	3822	201	1170	500	2810	5	1	40191250	1616	11.69	3.18	12	0.03	344.00	1263.00	4350	20240415	-7.59	1677	20230417	139.71	4350	-7.59	20240415	2690	49.44	20240117	4350	-7.59	20240415	1720	133.72	20230427	1.55	N	073010	500	200 억	688406	N	N	N	N
50	20240422	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	-95	5	-2.37	1149959025	288185	62.55	4005	4085	3910	5200	2805	4005	3990.37	1.83	-46958	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1571	11.37	3.10	12	0.72	344.00	1263.00	4350	20240415	-10.11	1670	20230414	134.13	4350	-10.11	20240415	2690	45.35	20240117	4350	-10.11	20240415	1720	127.33	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
51	20240422	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-30	5	-0.75	1063247120	266123	57.76	4005	4085	3910	5200	2805	4005	3995.32	1.83	-42781	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1598	11.56	3.15	12	0.66	344.00	1263.00	4350	20240415	-8.62	1670	20230414	138.02	4350	-8.62	20240415	2690	47.77	20240117	4350	-8.62	20240415	1720	131.10	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
52	20240422	140636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-55	5	-1.37	898822480	224328	48.69	4005	4085	3950	5200	2805	4005	4006.73	1.83	-43295	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1588	11.48	3.13	12	0.56	344.00	1263.00	4350	20240415	-9.20	1670	20230414	136.53	4350	-9.20	20240415	2690	46.84	20240117	4350	-9.20	20240415	1720	129.65	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
53	20240422	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-30	5	-0.75	811188845	202212	43.89	4005	4085	3965	5200	2805	4005	4011.58	1.83	-39098	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1598	11.56	3.15	12	0.50	344.00	1263.00	4350	20240415	-8.62	1670	20230414	138.02	4350	-8.62	20240415	2690	47.77	20240117	4350	-8.62	20240415	1720	131.10	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
54	20240422	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-5	5	-0.12	688045145	171394	37.20	4005	4085	3975	5200	2805	4005	4014.41	1.83	-25712	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1608	11.63	3.17	12	0.43	344.00	1263.00	4350	20240415	-8.05	1670	20230414	139.52	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1720	132.56	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
55	20240422	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-10	5	-0.25	609484055	151705	32.93	4005	4085	3980	5200	2805	4005	4017.56	1.83	-19739	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1606	11.61	3.16	12	0.38	344.00	1263.00	4350	20240415	-8.16	1670	20230414	139.22	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1720	132.27	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
56	20240422	100635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	10	2	0.25	376751125	93407	20.27	4005	4085	4000	5200	2805	4005	4033.45	1.83	-4241	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1614	11.67	3.18	12	0.23	344.00	1263.00	4350	20240415	-7.70	1670	20230414	140.42	4350	-7.70	20240415	2690	49.26	20240117	4350	-7.70	20240415	1720	133.43	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
57	20240422	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	15	2	0.37	67487050	16763	3.64	4005	4070	4000	5200	2805	4005	4025.99	1.83	831	4248	4126	4018	3896	3788	4072	3842	201	1195	500	2880	5	1	40191250	1616	11.69	3.18	12	0.04	344.00	1263.00	4350	20240415	-7.59	1670	20230414	140.72	4350	-7.59	20240415	2690	49.44	20240117	4350	-7.59	20240415	1720	133.72	20230427	1.47	N	073010	500	200 억	735551	N	N	N	N
58	20240419	160607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	-105	5	-2.55	1835581350	458866	63.09	4110	4140	3910	5340	2880	4110	4000.25	1.92	-41371	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1610	11.64	3.17	12	1.14	344.00	1263.00	4350	20240415	-7.93	1655	20230413	141.99	4350	-7.93	20240415	2690	48.88	20240117	4350	-7.93	20240415	1720	132.85	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
59	20240419	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-115	5	-2.80	1793843300	448436	61.66	4110	4140	3910	5340	2880	4110	4000.22	1.92	-44024	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1606	11.61	3.16	12	1.12	344.00	1263.00	4350	20240415	-8.16	1655	20230413	141.39	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1720	132.27	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
60	20240419	140606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	-100	5	-2.43	1691500295	422873	58.14	4110	4140	3910	5340	2880	4110	4000.02	1.92	-40920	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1612	11.66	3.17	12	1.05	344.00	1263.00	4350	20240415	-7.82	1655	20230413	142.30	4350	-7.82	20240415	2690	49.07	20240117	4350	-7.82	20240415	1720	133.14	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
61	20240419	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	-70	5	-1.70	1556566055	389236	53.52	4110	4140	3910	5340	2880	4110	3999.03	1.92	-43122	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1624	11.74	3.20	12	0.97	344.00	1263.00	4350	20240415	-7.13	1655	20230413	144.11	4350	-7.13	20240415	2690	50.19	20240117	4350	-7.13	20240415	1720	134.88	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
62	20240419	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-130	5	-3.16	1414725990	353800	48.65	4110	4140	3910	5340	2880	4110	3998.66	1.92	-45323	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1600	11.57	3.15	12	0.88	344.00	1263.00	4350	20240415	-8.51	1655	20230413	140.48	4350	-8.51	20240415	2690	47.96	20240117	4350	-8.51	20240415	1720	131.40	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
63	20240419	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	-180	5	-4.38	1152195595	287147	39.48	4110	4140	3925	5340	2880	4110	4012.56	1.92	-60805	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1580	11.42	3.11	12	0.71	344.00	1263.00	4350	20240415	-9.66	1655	20230413	137.46	4350	-9.66	20240415	2690	46.10	20240117	4350	-9.66	20240415	1720	128.49	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
64	20240419	100610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	-105	5	-2.55	592960300	146594	20.16	4110	4140	3985	5340	2880	4110	4044.91	1.92	-38463	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1610	11.64	3.17	12	0.36	344.00	1263.00	4350	20240415	-7.93	1655	20230413	141.99	4350	-7.93	20240415	2690	48.88	20240117	4350	-7.93	20240415	1720	132.85	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
65	20240419	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4100	-10	5	-0.24	66156990	16178	2.22	4110	4115	4045	5340	2880	4110	4089.31	1.92	-5896	4303	4206	4083	3986	3863	4255	4035	201	1230	500	2950	5	1	40191250	1648	11.92	3.25	12	0.04	344.00	1263.00	4350	20240415	-5.75	1655	20230413	147.73	4350	-5.75	20240415	2690	52.42	20240117	4350	-5.75	20240415	1720	138.37	20230427	1.42	N	073010	500	200 억	773281	N	N	N	N
66	20240418	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4110	150	2	3.79	2976893725	725982	161.47	3960	4180	3960	5140	2775	3960	4100.50	1.65	112163	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1652	11.95	3.25	12	1.81	344.00	1263.00	4350	20240415	-5.52	1638	20230412	150.92	4350	-5.52	20240415	2690	52.79	20240117	4350	-5.52	20240415	1720	138.95	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
67	20240418	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4100	140	2	3.54	2808290020	684715	152.29	3960	4180	3960	5140	2775	3960	4101.40	1.65	112943	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1648	11.92	3.25	12	1.70	344.00	1263.00	4350	20240415	-5.75	1638	20230412	150.31	4350	-5.75	20240415	2690	52.42	20240117	4350	-5.75	20240415	1720	138.37	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
68	20240418	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	180	2	4.55	2158136355	526718	117.15	3960	4180	3960	5140	2775	3960	4097.33	1.65	81024	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1664	12.03	3.28	12	1.31	344.00	1263.00	4350	20240415	-4.83	1638	20230412	152.75	4350	-4.83	20240415	2690	53.90	20240117	4350	-4.83	20240415	1720	140.70	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
69	20240418	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	135	2	3.41	1761242270	429789	95.59	3960	4180	3960	5140	2775	3960	4097.93	1.65	72769	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1646	11.90	3.24	12	1.07	344.00	1263.00	4350	20240415	-5.86	1638	20230412	150.00	4350	-5.86	20240415	2690	52.23	20240117	4350	-5.86	20240415	1720	138.08	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
70	20240418	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	135	2	3.41	1427030570	348417	77.49	3960	4180	3960	5140	2775	3960	4095.76	1.65	57990	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1646	11.90	3.24	12	0.87	344.00	1263.00	4350	20240415	-5.86	1638	20230412	150.00	4350	-5.86	20240415	2690	52.23	20240117	4350	-5.86	20240415	1720	138.08	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
71	20240418	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	120	2	3.03	873579035	214484	47.70	3960	4125	3960	5140	2775	3960	4072.94	1.65	37674	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1640	11.86	3.23	12	0.53	344.00	1263.00	4350	20240415	-6.21	1638	20230412	149.08	4350	-6.21	20240415	2690	51.67	20240117	4350	-6.21	20240415	1720	137.21	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
72	20240418	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4085	125	2	3.16	560257400	137720	30.63	3960	4125	3960	5140	2775	3960	4068.10	1.65	15605	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1642	11.88	3.23	12	0.34	344.00	1263.00	4350	20240415	-6.09	1638	20230412	149.39	4350	-6.09	20240415	2690	51.86	20240117	4350	-6.09	20240415	1720	137.50	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
73	20240418	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	115	2	2.90	107868365	26760	5.95	3960	4080	3960	5140	2775	3960	4030.98	1.65	-1448	4200	4080	4000	3880	3800	4040	3840	201	1180	500	2850	5	1	40191250	1638	11.85	3.23	12	0.07	344.00	1263.00	4350	20240415	-6.32	1638	20230412	148.78	4350	-6.32	20240415	2690	51.49	20240117	4350	-6.32	20240415	1720	136.92	20230427	1.33	N	073010	500	200 억	662664	N	N	N	N
74	20240417	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	-40	5	-1.00	1769932960	444245	55.47	4120	4120	3920	5200	2800	4000	3984.15	1.78	-53281	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1592	11.51	3.14	12	1.11	344.00	1263.00	4350	20240415	-8.97	1606	20230411	146.58	4350	-8.97	20240415	2690	47.21	20240117	4350	-8.97	20240415	1703	132.53	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
75	20240417	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-5	5	-0.12	1627493530	408350	50.99	4120	4120	3920	5200	2800	4000	3985.54	1.78	-56823	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1606	11.61	3.16	12	1.02	344.00	1263.00	4350	20240415	-8.16	1606	20230411	148.75	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1703	134.59	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
76	20240417	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-15	5	-0.38	1403585540	352369	44.00	4120	4120	3920	5200	2800	4000	3983.28	1.78	-57139	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1602	11.58	3.16	12	0.88	344.00	1263.00	4350	20240415	-8.39	1606	20230411	148.13	4350	-8.39	20240415	2690	48.14	20240117	4350	-8.39	20240415	1703	134.00	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
77	20240417	130607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	5	2	0.12	1239150235	311159	38.85	4120	4120	3920	5200	2800	4000	3982.37	1.78	-40980	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1610	11.64	3.17	12	0.77	344.00	1263.00	4350	20240415	-7.93	1606	20230411	149.38	4350	-7.93	20240415	2690	48.88	20240117	4350	-7.93	20240415	1703	135.17	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
78	20240417	120608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-20	5	-0.50	1146936675	288084	35.97	4120	4120	3920	5200	2800	4000	3981.26	1.78	-39737	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1600	11.57	3.15	12	0.72	344.00	1263.00	4350	20240415	-8.51	1606	20230411	147.82	4350	-8.51	20240415	2690	47.96	20240117	4350	-8.51	20240415	1703	133.71	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
79	20240417	110608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	0	3	0.00	1031283035	259066	32.35	4120	4120	3920	5200	2800	4000	3980.77	1.78	-35182	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1608	11.63	3.17	12	0.64	344.00	1263.00	4350	20240415	-8.05	1606	20230411	149.07	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1703	134.88	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
80	20240417	100604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-5	5	-0.12	854674660	214611	26.80	4120	4120	3920	5200	2800	4000	3982.43	1.78	-24028	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1606	11.61	3.16	12	0.53	344.00	1263.00	4350	20240415	-8.16	1606	20230411	148.75	4350	-8.16	20240415	2690	48.51	20240117	4350	-8.16	20240415	1703	134.59	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
81	20240417	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3965	-35	5	-0.88	376520010	94190	11.76	4120	4120	3930	5200	2800	4000	3997.45	1.78	24172	4500	4250	4080	3830	3660	4165	3745	201	1200	500	2880	5	1	40191250	1594	11.53	3.14	12	0.23	344.00	1263.00	4350	20240415	-8.85	1606	20230411	146.89	4350	-8.85	20240415	2690	47.40	20240117	4350	-8.85	20240415	1703	132.82	20230417	1.38	N	073010	500	200 억	716130	N	N	N	N
82	20240416	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-260	5	-6.10	3245929585	798965	55.04	4190	4330	3910	5530	2985	4260	4062.77	2.35	-230071	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1608	11.63	3.17	12	1.99	344.00	1263.00	4350	20240415	-8.05	1606	20230411	149.07	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1703	134.88	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
83	20240416	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	-240	5	-5.63	3118337830	767219	52.85	4190	4330	3910	5530	2985	4260	4064.46	2.35	-226306	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1616	11.69	3.18	12	1.91	344.00	1263.00	4350	20240415	-7.59	1606	20230411	150.31	4350	-7.59	20240415	2690	49.44	20240117	4350	-7.59	20240415	1703	136.05	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
84	20240416	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	-270	5	-6.34	2937099890	722013	49.74	4190	4330	3910	5530	2985	4260	4067.92	2.35	-233346	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1604	11.60	3.16	12	1.80	344.00	1263.00	4350	20240415	-8.28	1606	20230411	148.44	4350	-8.28	20240415	2690	48.33	20240117	4350	-8.28	20240415	1703	134.29	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
85	20240416	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	-270	5	-6.34	2736346870	671727	46.27	4190	4330	3910	5530	2985	4260	4073.59	2.35	-207118	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1604	11.60	3.16	12	1.67	344.00	1263.00	4350	20240415	-8.28	1606	20230411	148.44	4350	-8.28	20240415	2690	48.33	20240117	4350	-8.28	20240415	1703	134.29	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
86	20240416	120606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	-225	5	-5.28	2477637885	606934	41.81	4190	4330	3910	5530	2985	4260	4082.21	2.35	-164852	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1622	11.73	3.19	12	1.51	344.00	1263.00	4350	20240415	-7.24	1606	20230411	151.25	4350	-7.24	20240415	2690	50.00	20240117	4350	-7.24	20240415	1703	136.93	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
87	20240416	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	-260	5	-6.10	2316072610	566738	39.04	4190	4330	3910	5530	2985	4260	4086.66	2.35	-144021	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1608	11.63	3.17	12	1.41	344.00	1263.00	4350	20240415	-8.05	1606	20230411	149.07	4350	-8.05	20240415	2690	48.70	20240117	4350	-8.05	20240415	1703	134.88	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
88	20240416	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	-240	5	-5.63	1766541430	429592	29.59	4190	4330	4000	5530	2985	4260	4112.12	2.35	-118020	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1616	11.69	3.18	12	1.07	344.00	1263.00	4350	20240415	-7.59	1606	20230411	150.31	4350	-7.59	20240415	2690	49.44	20240117	4350	-7.59	20240415	1703	136.05	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
89	20240416	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4175	-85	5	-2.00	331373930	78722	5.42	4190	4330	4140	5530	2985	4260	4209.39	2.35	-19080	4563	4411	4198	4046	3833	4487	4122	201	1270	500	3060	5	1	40191250	1678	12.14	3.31	12	0.20	344.00	1263.00	4350	20240415	-4.02	1606	20230411	159.96	4350	-4.02	20240415	2690	55.20	20240117	4350	-4.02	20240415	1703	145.16	20230417	1.35	N	073010	500	200 억	944570	N	N	N	N
90	20240415	160555	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4260	275	2	6.90	4986660145	1205174	211.71	3985	4350	3985	5180	2790	3985	4137.57	1.75	-6476	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1712	12.38	3.37	12	3.00	344.00	1263.00	4350	20240415	-2.07	1606	20230411	165.26	4350	-2.07	20240415	2690	58.36	20240117	4350	-2.07	20240415	1703	150.15	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
91	20240415	150559	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4190	205	2	5.14	4597676135	1113258	195.57	3985	4350	3985	5180	2790	3985	4129.98	1.75	-28664	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1684	12.18	3.32	12	2.77	344.00	1263.00	4350	20240415	-3.68	1606	20230411	160.90	4350	-3.68	20240415	2690	55.76	20240117	4350	-3.68	20240415	1703	146.04	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
92	20240415	140554	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4170	185	2	4.64	3919330630	951108	167.08	3985	4350	3985	5180	2790	3985	4120.86	1.75	-41556	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1676	12.12	3.30	12	2.37	344.00	1263.00	4350	20240415	-4.14	1606	20230411	159.65	4350	-4.14	20240415	2690	55.02	20240117	4350	-4.14	20240415	1703	144.86	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
93	20240415	130549	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4090	105	2	2.63	3195316900	776532	136.41	3985	4350	3985	5180	2790	3985	4114.92	1.75	-47601	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1644	11.89	3.24	12	1.93	344.00	1263.00	4350	20240415	-5.98	1606	20230411	154.67	4350	-5.98	20240415	2690	52.04	20240117	4350	-5.98	20240415	1703	140.16	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
94	20240415	120557	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4050	65	2	1.63	2885716435	700261	123.02	3985	4350	3985	5180	2790	3985	4120.99	1.75	-53033	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1628	11.77	3.21	12	1.74	344.00	1263.00	4350	20240415	-6.90	1606	20230411	152.18	4350	-6.90	20240415	2690	50.56	20240117	4350	-6.90	20240415	1703	137.82	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
95	20240415	110557	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4105	120	2	3.01	2718418565	659343	115.83	3985	4350	3985	5180	2790	3985	4123.00	1.75	-47747	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1650	11.93	3.25	12	1.64	344.00	1263.00	4350	20240415	-5.63	1606	20230411	155.60	4350	-5.63	20240415	2690	52.60	20240117	4350	-5.63	20240415	1703	141.05	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
96	20240415	100554	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4040	55	2	1.38	2350076215	569109	99.98	3985	4350	3985	5180	2790	3985	4129.50	1.75	-51048	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1624	11.74	3.20	12	1.42	344.00	1263.00	4350	20240415	-7.13	1606	20230411	151.56	4350	-7.13	20240415	2690	50.19	20240117	4350	-7.13	20240415	1703	137.23	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
97	20240415	090559	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4115	130	2	3.26	803316905	193269	33.95	3985	4350	3985	5180	2790	3985	4156.82	1.75	-16116	4288	4136	3958	3806	3628	4212	3882	201	1195	500	2860	5	1	40191250	1654	11.96	3.26	12	0.48	344.00	1263.00	4350	20240415	-5.40	1606	20230411	156.23	4350	-5.40	20240415	2690	52.97	20240117	4350	-5.40	20240415	1703	141.63	20230417	1.32	N	073010	500	200 억	704914	N	N	N	N
98	20240412	160554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	180	2	4.73	2267675145	566547	216.96	3885	4110	3780	4945	2665	3805	4002.63	1.45	123522	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1602	11.58	3.16	12	1.41	344.00	1263.00	4125	20240228	-3.39	1606	20230411	148.13	4125	-3.39	20240228	2690	48.14	20240117	4125	-3.39	20240228	1663	139.63	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
99	20240412	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	195	2	5.12	2208664205	551750	211.29	3885	4110	3780	4945	2665	3805	4003.02	1.45	120478	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1608	11.63	3.17	12	1.37	344.00	1263.00	4125	20240228	-3.03	1606	20230411	149.07	4125	-3.03	20240228	2690	48.70	20240117	4125	-3.03	20240228	1663	140.53	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
100	20240412	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	205	2	5.39	2069612175	516982	197.98	3885	4110	3780	4945	2665	3805	4003.26	1.45	119228	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1612	11.66	3.17	12	1.29	344.00	1263.00	4125	20240228	-2.79	1606	20230411	149.69	4125	-2.79	20240228	2690	49.07	20240117	4125	-2.79	20240228	1663	141.13	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
101	20240412	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	180	2	4.73	1850361555	462322	177.05	3885	4110	3780	4945	2665	3805	4002.33	1.45	113058	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1602	11.58	3.16	12	1.15	344.00	1263.00	4125	20240228	-3.39	1606	20230411	148.13	4125	-3.39	20240228	2690	48.14	20240117	4125	-3.39	20240228	1663	139.63	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
102	20240412	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	195	2	5.12	1678786240	419322	160.58	3885	4110	3780	4945	2665	3805	4003.58	1.45	102622	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1608	11.63	3.17	12	1.04	344.00	1263.00	4125	20240228	-3.03	1606	20230411	149.07	4125	-3.03	20240228	2690	48.70	20240117	4125	-3.03	20240228	1663	140.53	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
103	20240412	110549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	205	2	5.39	982640950	247509	94.78	3885	4050	3780	4945	2665	3805	3970.13	1.45	58425	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1612	11.66	3.17	12	0.62	344.00	1263.00	4125	20240228	-2.79	1606	20230411	149.69	4125	-2.79	20240228	2690	49.07	20240117	4125	-2.79	20240228	1663	141.13	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
104	20240412	100552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	105	2	2.76	231967425	59796	22.90	3885	3945	3780	4945	2665	3805	3879.32	1.45	7922	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1571	11.37	3.10	12	0.15	344.00	1263.00	4125	20240228	-5.21	1606	20230411	143.46	4125	-5.21	20240228	2690	45.35	20240117	4125	-5.21	20240228	1663	135.12	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
105	20240412	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	40	2	1.05	42147055	11015	4.22	3885	3915	3780	4945	2665	3805	3826.35	1.45	1048	3981	3892	3796	3707	3611	3845	3660	201	1140	500	2730	5	1	40191250	1545	11.18	3.04	12	0.03	344.00	1263.00	4125	20240228	-6.79	1606	20230411	139.41	4125	-6.79	20240228	2690	42.94	20240117	4125	-6.79	20240228	1663	131.21	20230412	1.35	N	073010	500	200 억	583524	N	N	N	N
106	20240411	160546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-85	5	-2.19	989737325	260795	39.19	3865	3885	3700	5050	2725	3890	3795.06	1.57	-53811	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1529	11.06	3.01	12	0.65	344.00	1263.00	4125	20240228	-7.76	1606	20230411	136.92	4125	-7.76	20240228	2690	41.45	20240117	4125	-7.76	20240228	1631	133.29	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
107	20240411	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3830	-60	5	-1.54	954523040	251563	37.80	3865	3885	3700	5050	2725	3890	3794.36	1.57	-50225	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1539	11.13	3.03	12	0.63	344.00	1263.00	4125	20240228	-7.15	1606	20230411	138.48	4125	-7.15	20240228	2690	42.38	20240117	4125	-7.15	20240228	1631	134.83	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
108	20240411	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-10	5	-0.26	865620950	228421	34.32	3865	3885	3700	5050	2725	3890	3789.57	1.57	-44653	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1559	11.28	3.07	12	0.57	344.00	1263.00	4125	20240228	-5.94	1606	20230411	141.59	4125	-5.94	20240228	2690	44.24	20240117	4125	-5.94	20240228	1631	137.89	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
109	20240411	130543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-85	5	-2.19	776352155	205193	30.83	3865	3865	3700	5050	2725	3890	3783.50	1.57	-47224	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1529	11.06	3.01	12	0.51	344.00	1263.00	4125	20240228	-7.76	1606	20230411	136.92	4125	-7.76	20240228	2690	41.45	20240117	4125	-7.76	20240228	1631	133.29	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
110	20240411	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3800	-90	5	-2.31	704009435	186167	27.97	3865	3865	3700	5050	2725	3890	3781.58	1.57	-52888	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1527	11.05	3.01	12	0.46	344.00	1263.00	4125	20240228	-7.88	1606	20230411	136.61	4125	-7.88	20240228	2690	41.26	20240117	4125	-7.88	20240228	1631	132.99	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
111	20240411	110546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3785	-105	5	-2.70	608172895	160843	24.17	3865	3865	3700	5050	2725	3890	3781.13	1.57	-45723	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1521	11.00	3.00	12	0.40	344.00	1263.00	4125	20240228	-8.24	1606	20230411	135.68	4125	-8.24	20240228	2690	40.71	20240117	4125	-8.24	20240228	1631	132.07	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
112	20240411	100552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3810	-80	5	-2.06	481910000	127576	19.17	3865	3865	3700	5050	2725	3890	3777.40	1.57	-30658	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1531	11.08	3.02	12	0.32	344.00	1263.00	4125	20240228	-7.64	1606	20230411	137.24	4125	-7.64	20240228	2690	41.64	20240117	4125	-7.64	20240228	1631	133.60	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
113	20240411	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3785	-105	5	-2.70	138317435	36662	5.51	3865	3865	3700	5050	2725	3890	3772.66	1.57	-11256	4163	4026	3883	3746	3603	4095	3815	201	1160	500	2800	5	1	40191250	1521	11.00	3.00	12	0.09	344.00	1263.00	4125	20240228	-8.24	1606	20230411	135.68	4125	-8.24	20240228	2690	40.71	20240117	4125	-8.24	20240228	1631	132.07	20230411	1.39	N	073010	500	200 억	632366	N	N	N	N
114	20240409	160540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	125	2	3.32	2620933455	662711	443.45	3820	4020	3740	4890	2640	3765	3955.01	1.41	67353	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1563	11.31	3.08	12	1.65	344.00	1263.00	4125	20240228	-5.70	1606	20230411	142.22	4125	-5.70	20240228	2690	44.61	20240117	4125	-5.70	20240228	1631	138.50	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
115	20240409	150543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	125	2	3.32	2558723560	646719	432.74	3820	4020	3740	4890	2640	3765	3956.47	1.41	66363	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1563	11.31	3.08	12	1.61	344.00	1263.00	4125	20240228	-5.70	1606	20230411	142.22	4125	-5.70	20240228	2690	44.61	20240117	4125	-5.70	20240228	1631	138.50	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
116	20240409	140547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	145	2	3.85	2413890690	609476	407.82	3820	4020	3740	4890	2640	3765	3960.61	1.41	72113	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1571	11.37	3.10	12	1.52	344.00	1263.00	4125	20240228	-5.21	1606	20230411	143.46	4125	-5.21	20240228	2690	45.35	20240117	4125	-5.21	20240228	1631	139.73	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
117	20240409	130541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	175	2	4.65	2341196390	590942	395.42	3820	4020	3740	4890	2640	3765	3961.81	1.41	71463	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1584	11.45	3.12	12	1.47	344.00	1263.00	4125	20240228	-4.48	1606	20230411	145.33	4125	-4.48	20240228	2690	46.47	20240117	4125	-4.48	20240228	1631	141.57	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
118	20240409	120545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	185	2	4.91	2147804315	541733	362.49	3820	4020	3740	4890	2640	3765	3964.70	1.41	82599	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1588	11.48	3.13	12	1.35	344.00	1263.00	4125	20240228	-4.24	1606	20230411	145.95	4125	-4.24	20240228	2690	46.84	20240117	4125	-4.24	20240228	1631	142.18	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
119	20240409	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	215	2	5.71	1864909020	470589	314.89	3820	4020	3740	4890	2640	3765	3962.93	1.41	68486	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1600	11.57	3.15	12	1.17	344.00	1263.00	4125	20240228	-3.52	1606	20230411	147.82	4125	-3.52	20240228	2690	47.96	20240117	4125	-3.52	20240228	1631	144.02	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
120	20240409	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	235	2	6.24	1281673910	324288	216.99	3820	4010	3740	4890	2640	3765	3952.28	1.41	54431	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1608	11.63	3.17	12	0.81	344.00	1263.00	4125	20240228	-3.03	1606	20230411	149.07	4125	-3.03	20240228	2690	48.70	20240117	4125	-3.03	20240228	1631	145.25	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
121	20240409	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3770	5	2	0.13	19588455	5201	3.48	3820	3820	3750	4890	2640	3765	3766.29	1.41	-268	4001	3882	3816	3697	3631	3850	3665	201	1125	500	2710	5	1	40191250	1515	10.96	2.98	12	0.01	344.00	1263.00	4125	20240228	-8.61	1606	20230411	134.74	4125	-8.61	20240228	2690	40.15	20240117	4125	-8.61	20240228	1631	131.15	20230411	1.41	N	073010	500	200 억	565556	N	N	N	N
122	20240408	160536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3765	-75	5	-1.95	566600520	149396	72.99	3840	3935	3750	4990	2690	3840	3792.63	1.40	3229	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1513	10.94	2.98	12	0.37	344.00	1263.00	4125	20240228	-8.73	1606	20230411	134.43	4125	-8.73	20240228	2690	39.96	20240117	4125	-8.73	20240228	1631	130.84	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
123	20240408	150542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3790	-50	5	-1.30	498890105	131437	64.22	3840	3935	3750	4990	2690	3840	3795.66	1.40	5456	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1523	11.02	3.00	12	0.33	344.00	1263.00	4125	20240228	-8.12	1606	20230411	135.99	4125	-8.12	20240228	2690	40.89	20240117	4125	-8.12	20240228	1631	132.37	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
124	20240408	140543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3820	-20	5	-0.52	368226770	96954	47.37	3840	3935	3750	4990	2690	3840	3797.95	1.40	-6684	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1535	11.10	3.02	12	0.24	344.00	1263.00	4125	20240228	-7.39	1606	20230411	137.86	4125	-7.39	20240228	2690	42.01	20240117	4125	-7.39	20240228	1631	134.21	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
125	20240408	130540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3795	-45	5	-1.17	279552235	73612	35.96	3840	3935	3750	4990	2690	3840	3797.64	1.40	-7988	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1525	11.03	3.00	12	0.18	344.00	1263.00	4125	20240228	-8.00	1606	20230411	136.30	4125	-8.00	20240228	2690	41.08	20240117	4125	-8.00	20240228	1631	132.68	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
126	20240408	120542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-35	5	-0.91	246245980	64859	31.69	3840	3935	3750	4990	2690	3840	3796.63	1.40	-7842	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1529	11.06	3.01	12	0.16	344.00	1263.00	4125	20240228	-7.76	1606	20230411	136.92	4125	-7.76	20240228	2690	41.45	20240117	4125	-7.76	20240228	1631	133.29	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
127	20240408	110544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3810	-30	5	-0.78	226811555	59744	29.19	3840	3935	3750	4990	2690	3840	3796.39	1.40	-6495	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1531	11.08	3.02	12	0.15	344.00	1263.00	4125	20240228	-7.64	1606	20230411	137.24	4125	-7.64	20240228	2690	41.64	20240117	4125	-7.64	20240228	1631	133.60	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
128	20240408	100537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3820	-20	5	-0.52	170375165	44883	21.93	3840	3935	3750	4990	2690	3840	3795.98	1.40	-3999	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1535	11.10	3.02	12	0.11	344.00	1263.00	4125	20240228	-7.39	1606	20230411	137.86	4125	-7.39	20240228	2690	42.01	20240117	4125	-7.39	20240228	1631	134.21	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
129	20240408	090542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3765	-75	5	-1.95	46533490	12267	5.99	3840	3935	3750	4990	2690	3840	3793.37	1.40	-3947	4030	3935	3855	3760	3680	3982	3807	201	1150	500	2760	5	1	40191250	1513	10.94	2.98	12	0.03	344.00	1263.00	4125	20240228	-8.73	1606	20230411	134.43	4125	-8.73	20240228	2690	39.96	20240117	4125	-8.73	20240228	1631	130.84	20230411	1.36	N	073010	500	200 억	561695	N	N	N	N
130	20240405	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3840	-25	5	-0.65	789164020	204669	73.88	3785	3950	3775	5020	2710	3865	3855.81	1.51	-45998	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1543	11.16	3.04	12	0.51	344.00	1263.00	4125	20240228	-6.91	1606	20230411	139.10	4125	-6.91	20240228	2690	42.75	20240117	4125	-6.91	20240228	1631	135.44	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
131	20240405	150539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-60	5	-1.55	750398835	194533	70.22	3785	3950	3775	5020	2710	3865	3857.44	1.51	-41355	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1529	11.06	3.01	12	0.48	344.00	1263.00	4125	20240228	-7.76	1606	20230411	136.92	4125	-7.76	20240228	2690	41.45	20240117	4125	-7.76	20240228	1631	133.29	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
132	20240405	140539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3830	-35	5	-0.91	639715855	165466	59.73	3785	3950	3775	5020	2710	3865	3866.15	1.51	-27335	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1539	11.13	3.03	12	0.41	344.00	1263.00	4125	20240228	-7.15	1606	20230411	138.48	4125	-7.15	20240228	2690	42.38	20240117	4125	-7.15	20240228	1631	134.83	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
133	20240405	130538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	-20	5	-0.52	568971910	147048	53.08	3785	3950	3775	5020	2710	3865	3869.29	1.51	-19347	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1545	11.18	3.04	12	0.37	344.00	1263.00	4125	20240228	-6.79	1606	20230411	139.41	4125	-6.79	20240228	2690	42.94	20240117	4125	-6.79	20240228	1631	135.74	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
134	20240405	120539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3860	-5	5	-0.13	503489410	130047	46.94	3785	3950	3775	5020	2710	3865	3871.60	1.51	-17944	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1551	11.22	3.06	12	0.32	344.00	1263.00	4125	20240228	-6.42	1606	20230411	140.35	4125	-6.42	20240228	2690	43.49	20240117	4125	-6.42	20240228	1631	136.66	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
135	20240405	110542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3875	10	2	0.26	367613160	95102	34.33	3785	3930	3775	5020	2710	3865	3865.46	1.51	-11848	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1557	11.26	3.07	12	0.24	344.00	1263.00	4125	20240228	-6.06	1606	20230411	141.28	4125	-6.06	20240228	2690	44.05	20240117	4125	-6.06	20240228	1631	137.58	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
136	20240405	100457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3825	-40	5	-1.03	143028410	37251	13.45	3785	3895	3775	5020	2710	3865	3839.58	1.51	-2857	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1537	11.12	3.03	12	0.09	344.00	1263.00	4125	20240228	-7.27	1606	20230411	138.17	4125	-7.27	20240228	2690	42.19	20240117	4125	-7.27	20240228	1631	134.52	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
137	20240405	090532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	-60	5	-1.55	26174155	6906	2.49	3785	3855	3775	5020	2710	3865	3789.98	1.51	-159	4021	3942	3831	3752	3641	3982	3792	201	1155	500	2780	5	1	40191250	1529	11.06	3.01	12	0.02	344.00	1263.00	4125	20240228	-7.76	1606	20230411	136.92	4125	-7.76	20240228	2690	41.45	20240117	4125	-7.76	20240228	1631	133.29	20230411	1.42	N	073010	500	200 억	606002	N	N	N	N
138	20240404	160532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	20	2	0.52	1061151830	277026	110.24	3845	3910	3720	4995	2695	3845	3830.51	1.63	-50858	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1553	11.24	3.06	12	0.69	344.00	1263.00	4125	20240228	-6.30	1606	20230411	140.66	4125	-6.30	20240228	2690	43.68	20240117	4125	-6.30	20240228	1631	136.97	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
139	20240404	150531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3830	-15	5	-0.39	1025240790	267727	106.54	3845	3910	3720	4995	2695	3845	3829.43	1.63	-48573	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1539	11.13	3.03	12	0.67	344.00	1263.00	4125	20240228	-7.15	1606	20230411	138.48	4125	-7.15	20240228	2690	42.38	20240117	4125	-7.15	20240228	1631	134.83	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
140	20240404	140532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3825	-20	5	-0.52	925448140	241653	96.16	3845	3910	3720	4995	2695	3845	3829.66	1.63	-44707	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1537	11.12	3.03	12	0.60	344.00	1263.00	4125	20240228	-7.27	1606	20230411	138.17	4125	-7.27	20240228	2690	42.19	20240117	4125	-7.27	20240228	1631	134.52	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
141	20240404	130527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3870	25	2	0.65	828756335	216419	86.12	3845	3910	3720	4995	2695	3845	3829.41	1.63	-38494	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1555	11.25	3.06	12	0.54	344.00	1263.00	4125	20240228	-6.18	1606	20230411	140.97	4125	-6.18	20240228	2690	43.87	20240117	4125	-6.18	20240228	1631	137.28	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
142	20240404	120530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3895	50	2	1.30	646721245	169160	67.32	3845	3910	3720	4995	2695	3845	3823.13	1.63	-26640	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1565	11.32	3.08	12	0.42	344.00	1263.00	4125	20240228	-5.58	1606	20230411	142.53	4125	-5.58	20240228	2690	44.80	20240117	4125	-5.58	20240228	1631	138.81	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
143	20240404	110531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3830	-15	5	-0.39	516331350	135456	53.90	3845	3885	3720	4995	2695	3845	3811.80	1.63	-28113	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1539	11.13	3.03	12	0.34	344.00	1263.00	4125	20240228	-7.15	1606	20230411	138.48	4125	-7.15	20240228	2690	42.38	20240117	4125	-7.15	20240228	1631	134.83	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
144	20240404	100531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3815	-30	5	-0.78	389212625	102255	40.69	3845	3885	3720	4995	2695	3845	3806.29	1.63	-17991	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1533	11.09	3.02	12	0.25	344.00	1263.00	4125	20240228	-7.52	1606	20230411	137.55	4125	-7.52	20240228	2690	41.82	20240117	4125	-7.52	20240228	1631	133.91	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
145	20240404	090530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	20	2	0.52	27140085	7061	2.81	3845	3865	3805	4995	2695	3845	3843.66	1.63	-147	4045	3945	3795	3695	3545	3995	3745	201	1150	500	2760	5	1	40191250	1553	11.24	3.06	12	0.02	344.00	1263.00	4125	20240228	-6.30	1606	20230411	140.66	4125	-6.30	20240228	2690	43.68	20240117	4125	-6.30	20240228	1631	136.97	20230411	1.44	N	073010	500	200 억	656947	N	N	N	N
146	20240403	160531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	95	2	2.53	939102045	249406	128.22	3785	3895	3645	4875	2625	3750	3765.31	1.58	20352	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1545	11.18	3.04	12	0.62	344.00	1263.00	4125	20240228	-6.79	1606	20230411	139.41	4125	-6.79	20240228	2690	42.94	20240117	4125	-6.79	20240228	1631	135.74	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
147	20240403	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3815	65	2	1.73	904029950	240229	123.50	3785	3895	3645	4875	2625	3750	3763.20	1.58	21430	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1533	11.09	3.02	12	0.60	344.00	1263.00	4125	20240228	-7.52	1606	20230411	137.55	4125	-7.52	20240228	2690	41.82	20240117	4125	-7.52	20240228	1631	133.91	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
148	20240403	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3800	50	2	1.33	754788990	201188	103.43	3785	3895	3645	4875	2625	3750	3751.66	1.58	17402	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1527	11.05	3.01	12	0.50	344.00	1263.00	4125	20240228	-7.88	1606	20230411	136.61	4125	-7.88	20240228	2690	41.26	20240117	4125	-7.88	20240228	1631	132.99	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
149	20240403	130526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3820	70	2	1.87	667837395	178306	91.67	3785	3895	3645	4875	2625	3750	3745.46	1.58	19865	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1535	11.10	3.02	12	0.44	344.00	1263.00	4125	20240228	-7.39	1606	20230411	137.86	4125	-7.39	20240228	2690	42.01	20240117	4125	-7.39	20240228	1631	134.21	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
150	20240403	120526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3770	20	2	0.53	451451095	121463	62.44	3785	3785	3645	4875	2625	3750	3716.78	1.58	-1734	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1515	10.96	2.98	12	0.30	344.00	1263.00	4125	20240228	-8.61	1606	20230411	134.74	4125	-8.61	20240228	2690	40.15	20240117	4125	-8.61	20240228	1631	131.15	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
151	20240403	110525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3720	-30	5	-0.80	333421440	89962	46.25	3785	3785	3645	4875	2625	3750	3706.24	1.58	-5420	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1495	10.81	2.95	12	0.22	344.00	1263.00	4125	20240228	-9.82	1606	20230411	131.63	4125	-9.82	20240228	2690	38.29	20240117	4125	-9.82	20240228	1631	128.08	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
152	20240403	100527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3710	-40	5	-1.07	270549200	73018	37.54	3785	3785	3645	4875	2625	3750	3705.24	1.58	-1038	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1491	10.78	2.94	12	0.18	344.00	1263.00	4125	20240228	-10.06	1606	20230411	131.01	4125	-10.06	20240228	2690	37.92	20240117	4125	-10.06	20240228	1631	127.47	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
153	20240403	090527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3720	-30	5	-0.80	26667405	7129	3.67	3785	3785	3705	4875	2625	3750	3740.69	1.58	-3677	3936	3842	3701	3607	3466	3890	3655	201	1125	500	2700	5	1	40191250	1495	10.81	2.95	12	0.02	344.00	1263.00	4125	20240228	-9.82	1606	20230411	131.63	4125	-9.82	20240228	2690	38.29	20240117	4125	-9.82	20240228	1631	128.08	20230411	1.43	N	073010	500	200 억	636717	N	N	N	N
154	20240402	160517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3750	95	2	2.60	700398930	190714	105.86	3615	3795	3560	4750	2560	3655	3672.51	1.59	-4872	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1507	10.90	2.97	12	0.47	344.00	1263.00	4125	20240228	-9.09	1606	20230411	133.50	4125	-9.09	20240228	2690	39.41	20240117	4125	-9.09	20240228	1631	129.92	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
155	20240402	150524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3780	125	2	3.42	645725650	176143	97.77	3615	3795	3560	4750	2560	3655	3665.92	1.59	-3979	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1519	10.99	2.99	12	0.44	344.00	1263.00	4125	20240228	-8.36	1606	20230411	135.37	4125	-8.36	20240228	2690	40.52	20240117	4125	-8.36	20240228	1631	131.76	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
156	20240402	140527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3690	35	2	0.96	427211385	117667	65.31	3615	3700	3560	4750	2560	3655	3630.68	1.59	-14188	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1483	10.73	2.92	12	0.29	344.00	1263.00	4125	20240228	-10.55	1606	20230411	129.76	4125	-10.55	20240228	2690	37.17	20240117	4125	-10.55	20240228	1631	126.24	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
157	20240402	130518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3690	35	2	0.96	334708025	92508	51.35	3615	3690	3560	4750	2560	3655	3618.15	1.59	-5955	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1483	10.73	2.92	12	0.23	344.00	1263.00	4125	20240228	-10.55	1606	20230411	129.76	4125	-10.55	20240228	2690	37.17	20240117	4125	-10.55	20240228	1631	126.24	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
158	20240402	120518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3620	-35	5	-0.96	261480705	72504	40.24	3615	3655	3560	4750	2560	3655	3606.43	1.59	-6078	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1455	10.52	2.87	12	0.18	344.00	1263.00	4125	20240228	-12.24	1606	20230411	125.40	4125	-12.24	20240228	2690	34.57	20240117	4125	-12.24	20240228	1631	121.95	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
159	20240402	110519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	-30	5	-0.82	233001385	64645	35.88	3615	3655	3560	4750	2560	3655	3604.32	1.59	-4931	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1457	10.54	2.87	12	0.16	344.00	1263.00	4125	20240228	-12.12	1606	20230411	125.72	4125	-12.12	20240228	2690	34.76	20240117	4125	-12.12	20240228	1631	122.26	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
160	20240402	100520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	-30	5	-0.82	122788155	34195	18.98	3615	3655	3560	4750	2560	3655	3590.82	1.59	-1057	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1457	10.54	2.87	12	0.09	344.00	1263.00	4125	20240228	-12.12	1606	20230411	125.72	4125	-12.12	20240228	2690	34.76	20240117	4125	-12.12	20240228	1631	122.26	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
161	20240402	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3610	-45	5	-1.23	9462465	2619	1.45	3615	3655	3605	4750	2560	3655	3613.01	1.59	-1994	3791	3722	3651	3582	3511	3687	3547	201	1095	500	2630	5	1	40191250	1451	10.49	2.86	12	0.01	344.00	1263.00	4125	20240228	-12.48	1606	20230411	124.78	4125	-12.48	20240228	2690	34.20	20240117	4125	-12.48	20240228	1631	121.34	20230411	1.36	N	073010	500	200 억	640697	N	N	N	N
162	20240401	160517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3655	-25	5	-0.68	656084075	179097	50.56	3680	3720	3580	4780	2580	3680	3663.31	1.59	-507	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1469	10.62	2.89	12	0.45	344.00	1263.00	4125	20240228	-11.39	1606	20230411	127.58	4125	-11.39	20240228	2690	35.87	20240117	4125	-11.39	20240228	1631	124.10	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N
163	20240401	150519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3640	-40	5	-1.09	642749000	175445	49.53	3680	3720	3580	4780	2580	3680	3663.53	1.59	-287	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1463	10.58	2.88	12	0.44	344.00	1263.00	4125	20240228	-11.76	1606	20230411	126.65	4125	-11.76	20240228	2690	35.32	20240117	4125	-11.76	20240228	1631	123.18	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N
164	20240401	140516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3670	-10	5	-0.27	558122015	152255	42.98	3680	3720	3580	4780	2580	3680	3665.70	1.59	2645	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1475	10.67	2.91	12	0.38	344.00	1263.00	4125	20240228	-11.03	1606	20230411	128.52	4125	-11.03	20240228	2690	36.43	20240117	4125	-11.03	20240228	1631	125.02	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N
165	20240401	130516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3680	0	3	0.00	474206140	129392	36.53	3680	3720	3580	4780	2580	3680	3664.88	1.59	5307	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1479	10.70	2.91	12	0.32	344.00	1263.00	4125	20240228	-10.79	1606	20230411	129.14	4125	-10.79	20240228	2690	36.80	20240117	4125	-10.79	20240228	1631	125.63	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N
166	20240401	120519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3670	-10	5	-0.27	436721770	119174	33.64	3680	3720	3580	4780	2580	3680	3664.57	1.59	6578	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1475	10.67	2.91	12	0.30	344.00	1263.00	4125	20240228	-11.03	1606	20230411	128.52	4125	-11.03	20240228	2690	36.43	20240117	4125	-11.03	20240228	1631	125.02	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N
167	20240401	110517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3645	-35	5	-0.95	372661115	101692	28.71	3680	3720	3580	4780	2580	3680	3664.60	1.59	7123	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1465	10.60	2.89	12	0.25	344.00	1263.00	4125	20240228	-11.64	1606	20230411	126.96	4125	-11.64	20240228	2690	35.50	20240117	4125	-11.64	20240228	1631	123.48	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N
168	20240401	100514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3680	0	3	0.00	250726185	68392	19.31	3680	3720	3580	4780	2580	3680	3666.01	1.59	5489	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1479	10.70	2.91	12	0.17	344.00	1263.00	4125	20240228	-10.79	1606	20230411	129.14	4125	-10.79	20240228	2690	36.80	20240117	4125	-10.79	20240228	1631	125.63	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N
169	20240401	090516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3665	-15	5	-0.41	27663700	7580	2.14	3680	3680	3630	4780	2580	3680	3649.49	1.59	1811	3910	3795	3635	3520	3360	3852	3577	201	1100	500	2640	5	1	40191250	1473	10.65	2.90	12	0.02	344.00	1263.00	4125	20240228	-11.15	1606	20230411	128.21	4125	-11.15	20240228	2690	36.25	20240117	4125	-11.15	20240228	1631	124.71	20230411	1.37	N	073010	500	200 억	638628	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History