KissMeData/089140/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	-10	5	-0.28	127753455	35575	98.18	3575	3765	3565	4645	2505	3575	3591.77	0.00	-3876	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	369	3.43	0.24	12	0.34	1039.00	14685.00	16550	20230504	-78.46	3320	20240419	7.38	5730	-37.78	20240103	3320	7.38	20240419	16550	-78.46	20230504	2605	36.85	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
3	20240430	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	5	2	0.14	102830985	28591	78.91	3575	3765	3565	4645	2505	3575	3596.62	0.00	-4387	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	371	3.45	0.24	12	0.28	1039.00	14685.00	16550	20230504	-78.37	3320	20240419	7.83	5730	-37.52	20240103	3320	7.83	20240419	16550	-78.37	20230504	2605	37.43	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
4	20240430	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	20	2	0.56	90526010	25155	69.43	3575	3765	3565	4645	2505	3575	3598.73	0.00	-3132	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	372	3.46	0.24	12	0.24	1039.00	14685.00	16550	20230504	-78.28	3320	20240419	8.28	5730	-37.26	20240103	3320	8.28	20240419	16550	-78.28	20230504	2605	38.00	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
5	20240430	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	5	2	0.14	77769100	21609	59.64	3575	3765	3565	4645	2505	3575	3598.92	0.00	-3398	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	371	3.45	0.24	12	0.21	1039.00	14685.00	16550	20230504	-78.37	3320	20240419	7.83	5730	-37.52	20240103	3320	7.83	20240419	16550	-78.37	20230504	2605	37.43	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
6	20240430	120734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	5	2	0.14	75842005	21071	58.15	3575	3765	3565	4645	2505	3575	3599.35	0.00	-3381	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	371	3.45	0.24	12	0.20	1039.00	14685.00	16550	20230504	-78.37	3320	20240419	7.83	5730	-37.52	20240103	3320	7.83	20240419	16550	-78.37	20230504	2605	37.43	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
7	20240430	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3585	10	2	0.28	51466680	14268	39.38	3575	3765	3565	4645	2505	3575	3607.14	0.00	-2926	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	371	3.45	0.24	12	0.14	1039.00	14685.00	16550	20230504	-78.34	3320	20240419	7.98	5730	-37.43	20240103	3320	7.98	20240419	16550	-78.34	20230504	2605	37.62	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
8	20240430	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	35	2	0.98	36894140	10209	28.18	3575	3765	3565	4645	2505	3575	3613.88	0.00	-3011	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	374	3.47	0.25	12	0.10	1039.00	14685.00	16550	20230504	-78.19	3320	20240419	8.73	5730	-37.00	20240103	3320	8.73	20240419	16550	-78.19	20230504	2605	38.58	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
9	20240430	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	-10	5	-0.28	1227235	343	0.95	3575	3595	3565	4645	2505	3575	3577.94	0.00	26	3651	3612	3561	3522	3471	3632	3542	259	1070	2500	2140	5	1	10357863	369	3.43	0.24	12	0.00	1039.00	14685.00	16550	20230504	-78.46	3320	20240419	7.38	5730	-37.78	20240103	3320	7.38	20240419	16550	-78.46	20230504	2605	36.85	20230502	0.88	N	089140	2500	258 억	0	N	N	N	N
10	20240429	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	60	2	1.71	128830930	36227	140.66	3510	3600	3510	4565	2465	3515	3556.21	0.00	16325	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	370	3.44	0.24	12	0.35	1039.00	14685.00	16550	20230504	-78.40	3320	20240419	7.68	5730	-37.61	20240103	3320	7.68	20240419	16550	-78.40	20230504	2605	37.24	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
11	20240429	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	55	2	1.56	119752115	33678	130.76	3510	3600	3510	4565	2465	3515	3555.80	0.00	15308	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	370	3.44	0.24	12	0.33	1039.00	14685.00	16550	20230504	-78.43	3320	20240419	7.53	5730	-37.70	20240103	3320	7.53	20240419	16550	-78.43	20230504	2605	37.04	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
12	20240429	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3535	20	2	0.57	100525580	28279	109.80	3510	3600	3510	4565	2465	3515	3554.78	0.00	12213	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	366	3.40	0.24	12	0.27	1039.00	14685.00	16550	20230504	-78.64	3320	20240419	6.48	5730	-38.31	20240103	3320	6.48	20240419	16550	-78.64	20230504	2605	35.70	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
13	20240429	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	45	2	1.28	84772380	23851	92.61	3510	3600	3510	4565	2465	3515	3554.25	0.00	9592	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	369	3.43	0.24	12	0.23	1039.00	14685.00	16550	20230504	-78.49	3320	20240419	7.23	5730	-37.87	20240103	3320	7.23	20240419	16550	-78.49	20230504	2605	36.66	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
14	20240429	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	30	2	0.85	30994455	8734	33.91	3510	3600	3510	4565	2465	3515	3548.71	0.00	4326	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	367	3.41	0.24	12	0.08	1039.00	14685.00	16550	20230504	-78.58	3320	20240419	6.78	5730	-38.13	20240103	3320	6.78	20240419	16550	-78.58	20230504	2605	36.08	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
15	20240429	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	30	2	0.85	25759305	7260	28.19	3510	3600	3510	4565	2465	3515	3548.11	0.00	3554	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	367	3.41	0.24	12	0.07	1039.00	14685.00	16550	20230504	-78.58	3320	20240419	6.78	5730	-38.13	20240103	3320	6.78	20240419	16550	-78.58	20230504	2605	36.08	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
16	20240429	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	50	2	1.42	16154145	4549	17.66	3510	3600	3510	4565	2465	3515	3551.14	0.00	2006	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	369	3.43	0.24	12	0.04	1039.00	14685.00	16550	20230504	-78.46	3320	20240419	7.38	5730	-37.78	20240103	3320	7.38	20240419	16550	-78.46	20230504	2605	36.85	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
17	20240429	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	35	2	1.00	4564795	1295	5.03	3510	3550	3510	4565	2465	3515	3524.94	0.00	733	3658	3586	3523	3451	3388	3555	3420	259	1050	2500	2100	5	1	10357863	368	3.42	0.24	12	0.01	1039.00	14685.00	16550	20230504	-78.55	3320	20240419	6.93	5730	-38.05	20240103	3320	6.93	20240419	16550	-78.55	20230504	2605	36.28	20230502	0.87	N	089140	2500	258 억	0	N	N	N	N
18	20240426	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3515	-25	5	-0.71	86701915	24698	138.83	3560	3595	3460	4600	2480	3540	3510.48	0.00	-4908	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	364	3.38	0.24	12	0.24	1039.00	14685.00	16550	20230504	-78.76	3320	20240419	5.87	5730	-38.66	20240103	3320	5.87	20240419	16550	-78.76	20230504	2605	34.93	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
19	20240426	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	-30	5	-0.85	70831430	20154	113.29	3560	3595	3460	4600	2480	3540	3514.51	0.00	-4265	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	364	3.38	0.24	12	0.19	1039.00	14685.00	16550	20230504	-78.79	3320	20240419	5.72	5730	-38.74	20240103	3320	5.72	20240419	16550	-78.79	20230504	2605	34.74	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
20	20240426	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3490	-50	5	-1.41	64133375	18239	102.52	3560	3595	3460	4600	2480	3540	3516.28	0.00	-4168	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	361	3.36	0.24	12	0.18	1039.00	14685.00	16550	20230504	-78.91	3320	20240419	5.12	5730	-39.09	20240103	3320	5.12	20240419	16550	-78.91	20230504	2605	33.97	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
21	20240426	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	-40	5	-1.13	47753590	13536	76.09	3560	3595	3495	4600	2480	3540	3527.90	0.00	-5196	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	363	3.37	0.24	12	0.13	1039.00	14685.00	16550	20230504	-78.85	3320	20240419	5.42	5730	-38.92	20240103	3320	5.42	20240419	16550	-78.85	20230504	2605	34.36	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
22	20240426	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3525	-15	5	-0.42	39871955	11285	63.43	3560	3595	3500	4600	2480	3540	3533.18	0.00	-4294	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	365	3.39	0.24	12	0.11	1039.00	14685.00	16550	20230504	-78.70	3320	20240419	6.17	5730	-38.48	20240103	3320	6.17	20240419	16550	-78.70	20230504	2605	35.32	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
23	20240426	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	-20	5	-0.56	33510125	9473	53.25	3560	3595	3500	4600	2480	3540	3537.44	0.00	-3907	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	365	3.39	0.24	12	0.09	1039.00	14685.00	16550	20230504	-78.73	3320	20240419	6.02	5730	-38.57	20240103	3320	6.02	20240419	16550	-78.73	20230504	2605	35.12	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
24	20240426	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	0	3	0.00	17281605	4859	27.31	3560	3595	3540	4600	2480	3540	3556.62	0.00	-1378	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	367	3.41	0.24	12	0.05	1039.00	14685.00	16550	20230504	-78.61	3320	20240419	6.63	5730	-38.22	20240103	3320	6.63	20240419	16550	-78.61	20230504	2605	35.89	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
25	20240426	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	50	2	1.41	1892115	528	2.97	3560	3595	3560	4600	2480	3540	3583.55	0.00	-3	3646	3592	3566	3512	3486	3580	3500	259	1060	2500	2120	5	1	10357863	372	3.46	0.24	12	0.01	1039.00	14685.00	16550	20230504	-78.31	3320	20240419	8.13	5730	-37.35	20240103	3320	8.13	20240419	16550	-78.31	20230504	2605	37.81	20230426	0.90	N	089140	2500	258 억	0	N	N	N	N
26	20240425	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-60	5	-1.67	59652735	16696	63.83	3595	3620	3540	4680	2520	3600	3572.69	0.00	-6512	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	367	3.41	0.24	12	0.16	1039.00	14685.00	16550	20230504	-78.61	3320	20240419	6.63	5730	-38.22	20240103	3320	6.63	20240419	16550	-78.61	20230504	2605	35.89	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
27	20240425	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-30	5	-0.83	55449035	15511	59.30	3595	3620	3550	4680	2520	3600	3574.62	0.00	-6357	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	370	3.44	0.24	12	0.15	1039.00	14685.00	16550	20230504	-78.43	3320	20240419	7.53	5730	-37.70	20240103	3320	7.53	20240419	16550	-78.43	20230504	2605	37.04	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
28	20240425	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-30	5	-0.83	46036115	12867	49.20	3595	3620	3555	4680	2520	3600	3577.63	0.00	-5400	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	370	3.44	0.24	12	0.12	1039.00	14685.00	16550	20230504	-78.43	3320	20240419	7.53	5730	-37.70	20240103	3320	7.53	20240419	16550	-78.43	20230504	2605	37.04	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
29	20240425	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-40	5	-1.11	42324825	11825	45.21	3595	3620	3555	4680	2520	3600	3579.05	0.00	-5134	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	369	3.43	0.24	12	0.11	1039.00	14685.00	16550	20230504	-78.49	3320	20240419	7.23	5730	-37.87	20240103	3320	7.23	20240419	16550	-78.49	20230504	2605	36.66	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
30	20240425	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-40	5	-1.11	34878780	9738	37.23	3595	3620	3555	4680	2520	3600	3581.49	0.00	-4328	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	369	3.43	0.24	12	0.09	1039.00	14685.00	16550	20230504	-78.49	3320	20240419	7.23	5730	-37.87	20240103	3320	7.23	20240419	16550	-78.49	20230504	2605	36.66	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
31	20240425	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3585	-15	5	-0.42	24870370	6932	26.50	3595	3620	3555	4680	2520	3600	3587.54	0.00	-3437	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	371	3.45	0.24	12	0.07	1039.00	14685.00	16550	20230504	-78.34	3320	20240419	7.98	5730	-37.43	20240103	3320	7.98	20240419	16550	-78.34	20230504	2605	37.62	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
32	20240425	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-10	5	-0.28	12116220	3374	12.90	3595	3620	3555	4680	2520	3600	3590.72	0.00	-214	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	372	3.46	0.24	12	0.03	1039.00	14685.00	16550	20230504	-78.31	3320	20240419	8.13	5730	-37.35	20240103	3320	8.13	20240419	16550	-78.31	20230504	2605	37.81	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
33	20240425	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-5	5	-0.14	1614890	452	1.73	3595	3595	3555	4680	2520	3600	3562.58	0.00	75	3723	3661	3608	3546	3493	3657	3542	259	1080	2500	2160	5	1	10357863	372	3.46	0.24	12	0.00	1039.00	14685.00	16550	20230504	-78.28	3320	20240419	8.28	5730	-37.26	20240103	3320	8.28	20240419	16550	-78.28	20230504	2605	38.00	20230425	0.88	N	089140	2500	258 억	0	N	N	N	N
34	20240424	160711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	0	3	0.00	93147045	25934	93.82	3600	3670	3555	4680	2520	3600	3591.70	0.00	8549	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	373	3.46	0.25	12	0.25	1039.00	14685.00	16550	20230504	-78.25	3320	20240419	8.43	5730	-37.17	20240103	3320	8.43	20240419	16550	-78.25	20230504	2605	38.20	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
35	20240424	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-20	5	-0.56	90486540	25192	91.14	3600	3670	3555	4680	2520	3600	3591.88	0.00	8250	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	371	3.45	0.24	12	0.24	1039.00	14685.00	16550	20230504	-78.37	3320	20240419	7.83	5730	-37.52	20240103	3320	7.83	20240419	16550	-78.37	20230504	2605	37.43	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
36	20240424	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-5	5	-0.14	75876450	21123	76.42	3600	3670	3555	4680	2520	3600	3592.12	0.00	6513	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	372	3.46	0.24	12	0.20	1039.00	14685.00	16550	20230504	-78.28	3320	20240419	8.28	5730	-37.26	20240103	3320	8.28	20240419	16550	-78.28	20230504	2605	38.00	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
37	20240424	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-10	5	-0.28	68157050	18981	68.67	3600	3670	3555	4680	2520	3600	3590.80	0.00	4986	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	372	3.46	0.24	12	0.18	1039.00	14685.00	16550	20230504	-78.31	3320	20240419	8.13	5730	-37.35	20240103	3320	8.13	20240419	16550	-78.31	20230504	2605	37.81	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
38	20240424	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-20	5	-0.56	59814030	16657	60.26	3600	3670	3555	4680	2520	3600	3590.92	0.00	3154	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	371	3.45	0.24	12	0.16	1039.00	14685.00	16550	20230504	-78.37	3320	20240419	7.83	5730	-37.52	20240103	3320	7.83	20240419	16550	-78.37	20230504	2605	37.43	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
39	20240424	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-10	5	-0.28	28203900	7819	28.29	3600	3670	3590	4680	2520	3600	3607.10	0.00	995	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	372	3.46	0.24	12	0.08	1039.00	14685.00	16550	20230504	-78.31	3320	20240419	8.13	5730	-37.35	20240103	3320	8.13	20240419	16550	-78.31	20230504	2605	37.81	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
40	20240424	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	10	2	0.28	11183905	3090	11.18	3600	3670	3600	4680	2520	3600	3619.39	0.00	533	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	374	3.47	0.25	12	0.03	1039.00	14685.00	16550	20230504	-78.19	3320	20240419	8.73	5730	-37.00	20240103	3320	8.73	20240419	16550	-78.19	20230504	2605	38.58	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
41	20240424	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	35	2	0.97	2811300	780	2.82	3600	3635	3600	4680	2520	3600	3604.23	0.00	-33	3736	3667	3611	3542	3486	3640	3515	259	1080	2500	2160	5	1	10357863	377	3.50	0.25	12	0.01	1039.00	14685.00	16550	20230504	-78.04	3320	20240419	9.49	5730	-36.56	20240103	3320	9.49	20240419	16550	-78.04	20230504	2605	39.54	20230424	0.89	N	089140	2500	258 억	0	N	N	N	N
42	20240423	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-65	5	-1.77	99511090	27583	94.48	3665	3680	3555	4760	2570	3665	3607.70	0.00	-2367	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	373	3.46	0.25	12	0.27	1039.00	14685.00	16550	20230504	-78.25	3320	20240419	8.43	5730	-37.17	20240103	3320	8.43	20240419	16550	-78.25	20230504	2605	38.20	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
43	20240423	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-95	5	-2.59	85983215	23794	81.50	3665	3680	3570	4760	2570	3665	3613.65	0.00	-1882	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	370	3.44	0.24	12	0.23	1039.00	14685.00	16550	20230504	-78.43	3320	20240419	7.53	5730	-37.70	20240103	3320	7.53	20240419	16550	-78.43	20230504	2605	37.04	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
44	20240423	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-65	5	-1.77	79082955	21869	74.91	3665	3680	3570	4760	2570	3665	3616.21	0.00	-1455	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	373	3.46	0.25	12	0.21	1039.00	14685.00	16550	20230504	-78.25	3320	20240419	8.43	5730	-37.17	20240103	3320	8.43	20240419	16550	-78.25	20230504	2605	38.20	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
45	20240423	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-75	5	-2.05	62216735	17162	58.78	3665	3680	3575	4760	2570	3665	3625.26	0.00	-1516	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	372	3.46	0.24	12	0.17	1039.00	14685.00	16550	20230504	-78.31	3320	20240419	8.13	5730	-37.35	20240103	3320	8.13	20240419	16550	-78.31	20230504	2605	37.81	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
46	20240423	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-75	5	-2.05	47934955	13183	45.15	3665	3680	3580	4760	2570	3665	3636.12	0.00	-1944	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	372	3.46	0.24	12	0.13	1039.00	14685.00	16550	20230504	-78.31	3320	20240419	8.13	5730	-37.35	20240103	3320	8.13	20240419	16550	-78.31	20230504	2605	37.81	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
47	20240423	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-65	5	-1.77	35633425	9763	33.44	3665	3680	3590	4760	2570	3665	3649.84	0.00	-916	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	373	3.46	0.25	12	0.09	1039.00	14685.00	16550	20230504	-78.25	3320	20240419	8.43	5730	-37.17	20240103	3320	8.43	20240419	16550	-78.25	20230504	2605	38.20	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
48	20240423	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-15	5	-0.41	25349760	6924	23.72	3665	3680	3645	4760	2570	3665	3661.14	0.00	1051	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	378	3.51	0.25	12	0.07	1039.00	14685.00	16550	20230504	-77.95	3320	20240419	9.94	5730	-36.30	20240103	3320	9.94	20240419	16550	-77.95	20230504	2605	40.12	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
49	20240423	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	0	3	0.00	1898160	518	1.77	3665	3665	3650	4760	2570	3665	3664.40	0.00	117	3875	3770	3675	3570	3475	3822	3622	259	1095	2500	2190	5	1	10357863	380	3.53	0.25	12	0.01	1039.00	14685.00	16550	20230504	-77.85	3320	20240419	10.39	5730	-36.04	20240103	3320	10.39	20240419	16550	-77.85	20230504	2605	40.69	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
50	20240422	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	5	2	0.14	107449940	29087	64.50	3655	3780	3580	4755	2565	3660	3694.10	0.00	-1187	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	380	3.53	0.25	12	0.28	1039.00	14685.00	16550	20230504	-77.85	3320	20240419	10.39	5730	-36.04	20240103	3320	10.39	20240419	16550	-77.85	20230504	2605	40.69	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
51	20240422	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	15	2	0.41	104461515	28271	62.69	3655	3780	3580	4755	2565	3660	3695.01	0.00	-776	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	381	3.54	0.25	12	0.27	1039.00	14685.00	16550	20230504	-77.79	3320	20240419	10.69	5730	-35.86	20240103	3320	10.69	20240419	16550	-77.79	20230504	2605	41.07	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
52	20240422	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	0	3	0.00	92809680	25097	55.66	3655	3780	3580	4755	2565	3660	3698.04	0.00	-529	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	379	3.52	0.25	12	0.24	1039.00	14685.00	16550	20230504	-77.89	3320	20240419	10.24	5730	-36.13	20240103	3320	10.24	20240419	16550	-77.89	20230504	2605	40.50	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
53	20240422	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	55	2	1.50	82606005	22324	49.51	3655	3780	3580	4755	2565	3660	3700.32	0.00	104	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	385	3.58	0.25	12	0.22	1039.00	14685.00	16550	20230504	-77.55	3320	20240419	11.90	5730	-35.17	20240103	3320	11.90	20240419	16550	-77.55	20230504	2605	42.61	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
54	20240422	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	35	2	0.96	79220985	21410	47.48	3655	3780	3580	4755	2565	3660	3700.19	0.00	170	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	383	3.56	0.25	12	0.21	1039.00	14685.00	16550	20230504	-77.67	3320	20240419	11.30	5730	-35.51	20240103	3320	11.30	20240419	16550	-77.67	20230504	2605	41.84	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
55	20240422	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	55	2	1.50	50452805	13634	30.24	3655	3780	3580	4755	2565	3660	3700.51	0.00	1695	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	385	3.58	0.25	12	0.13	1039.00	14685.00	16550	20230504	-77.55	3320	20240419	11.90	5730	-35.17	20240103	3320	11.90	20240419	16550	-77.55	20230504	2605	42.61	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
56	20240422	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	90	2	2.46	30312145	8220	18.23	3655	3780	3580	4755	2565	3660	3687.61	0.00	2344	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	388	3.61	0.26	12	0.08	1039.00	14685.00	16550	20230504	-77.34	3320	20240419	12.95	5730	-34.55	20240103	3320	12.95	20240419	16550	-77.34	20230504	2605	43.95	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
57	20240422	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	20	2	0.55	10376390	2847	6.31	3655	3680	3580	4755	2565	3660	3644.68	0.00	1538	3966	3812	3566	3412	3166	3690	3290	259	1095	2500	2190	5	1	10357863	381	3.54	0.25	12	0.03	1039.00	14685.00	16550	20230504	-77.76	3320	20240419	10.84	5730	-35.78	20240103	3320	10.84	20240419	16550	-77.76	20230504	2605	41.27	20230424	0.86	N	089140	2500	258 억	0	N	N	N	N
58	20240419	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-10	5	-0.27	161623540	45090	274.77	3670	3720	3320	4770	2570	3670	3584.46	0.00	-2571	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	379	3.52	0.25	12	0.44	1039.00	14685.00	16550	20230504	-77.89	3320	20240419	10.24	5730	-36.13	20240103	3320	10.24	20240419	16550	-77.89	20230504	2605	40.50	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
59	20240419	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	20	2	0.54	154675305	43190	263.19	3670	3720	3320	4770	2570	3670	3581.28	0.00	-2098	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	382	3.55	0.25	12	0.42	1039.00	14685.00	16550	20230504	-77.70	3320	20240419	11.14	5730	-35.60	20240103	3320	11.14	20240419	16550	-77.70	20230504	2605	41.65	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
60	20240419	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	-55	5	-1.50	142746990	39913	243.22	3670	3720	3320	4770	2570	3670	3576.45	0.00	-3086	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	374	3.48	0.25	12	0.39	1039.00	14685.00	16550	20230504	-78.16	3320	20240419	8.89	5730	-36.91	20240103	3320	8.89	20240419	16550	-78.16	20230504	2605	38.77	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
61	20240419	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-40	5	-1.09	130493070	36523	222.57	3670	3720	3320	4770	2570	3670	3572.90	0.00	-5224	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	376	3.49	0.25	12	0.35	1039.00	14685.00	16550	20230504	-78.07	3320	20240419	9.34	5730	-36.65	20240103	3320	9.34	20240419	16550	-78.07	20230504	2605	39.35	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
62	20240419	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3525	-145	5	-3.95	119051150	33330	203.11	3670	3720	3320	4770	2570	3670	3571.89	0.00	-3672	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	365	3.39	0.24	12	0.32	1039.00	14685.00	16550	20230504	-78.70	3320	20240419	6.17	5730	-38.48	20240103	3320	6.17	20240419	16550	-78.70	20230504	2605	35.32	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
63	20240419	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	-60	5	-1.63	64081135	17508	106.69	3670	3720	3575	4770	2570	3670	3660.11	0.00	-7755	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	374	3.47	0.25	12	0.17	1039.00	14685.00	16550	20230504	-78.19	3445	20240415	4.79	5730	-37.00	20240103	3445	4.79	20240415	16550	-78.19	20230504	2605	38.58	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
64	20240419	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	50	2	1.36	32338790	8789	53.56	3670	3720	3635	4770	2570	3670	3679.46	0.00	-4797	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	385	3.58	0.25	12	0.08	1039.00	14685.00	16550	20230504	-77.52	3445	20240415	7.98	5730	-35.08	20240103	3445	7.98	20240415	16550	-77.52	20230504	2605	42.80	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
65	20240419	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	20	2	0.54	4255300	1160	7.07	3670	3690	3645	4770	2570	3670	3668.36	0.00	-549	3773	3721	3648	3596	3523	3747	3622	259	1100	2500	2200	5	1	10357863	382	3.55	0.25	12	0.01	1039.00	14685.00	16550	20230504	-77.70	3445	20240415	7.11	5730	-35.60	20240103	3445	7.11	20240415	16550	-77.70	20230504	2605	41.65	20230419	0.82	N	089140	2500	258 억	0	N	N	N	N
66	20240418	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	60	2	1.66	59820720	16339	47.60	3575	3700	3575	4690	2530	3610	3661.15	0.00	720	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	380	3.53	0.25	12	0.16	1039.00	14685.00	16550	20230504	-77.82	3445	20240415	6.53	5730	-35.95	20240103	3445	6.53	20240415	16550	-77.82	20230504	2605	40.88	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
67	20240418	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	70	2	1.94	52636650	14386	41.91	3575	3700	3575	4690	2530	3610	3658.88	0.00	278	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	381	3.54	0.25	12	0.14	1039.00	14685.00	16550	20230504	-77.76	3445	20240415	6.82	5730	-35.78	20240103	3445	6.82	20240415	16550	-77.76	20230504	2605	41.27	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
68	20240418	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	70	2	1.94	40703400	11134	32.44	3575	3700	3575	4690	2530	3610	3655.78	0.00	864	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	381	3.54	0.25	12	0.11	1039.00	14685.00	16550	20230504	-77.76	3445	20240415	6.82	5730	-35.78	20240103	3445	6.82	20240415	16550	-77.76	20230504	2605	41.27	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
69	20240418	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	70	2	1.94	34522935	9450	27.53	3575	3700	3575	4690	2530	3610	3653.22	0.00	1107	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	381	3.54	0.25	12	0.09	1039.00	14685.00	16550	20230504	-77.76	3445	20240415	6.82	5730	-35.78	20240103	3445	6.82	20240415	16550	-77.76	20230504	2605	41.27	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
70	20240418	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	60	2	1.66	29907245	8196	23.88	3575	3700	3575	4690	2530	3610	3649.01	0.00	1621	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	380	3.53	0.25	12	0.08	1039.00	14685.00	16550	20230504	-77.82	3445	20240415	6.53	5730	-35.95	20240103	3445	6.53	20240415	16550	-77.82	20230504	2605	40.88	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
71	20240418	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	65	2	1.80	24967980	6849	19.95	3575	3700	3575	4690	2530	3610	3645.49	0.00	1637	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	381	3.54	0.25	12	0.07	1039.00	14685.00	16550	20230504	-77.79	3445	20240415	6.68	5730	-35.86	20240103	3445	6.68	20240415	16550	-77.79	20230504	2605	41.07	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
72	20240418	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	80	2	2.22	16693725	4590	13.37	3575	3700	3575	4690	2530	3610	3636.98	0.00	1705	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	382	3.55	0.25	12	0.04	1039.00	14685.00	16550	20230504	-77.70	3445	20240415	7.11	5730	-35.60	20240103	3445	7.11	20240415	16550	-77.70	20230504	2605	41.65	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
73	20240418	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-30	5	-0.83	1859175	519	1.51	3575	3610	3575	4690	2530	3610	3582.23	0.00	355	3710	3660	3600	3550	3490	3685	3575	259	1080	2500	2160	5	1	10357863	371	3.45	0.24	12	0.01	1039.00	14685.00	16550	20230504	-78.37	3445	20240415	3.92	5730	-37.52	20240103	3445	3.92	20240415	16550	-78.37	20230504	2605	37.43	20230418	0.79	N	089140	2500	258 억	0	N	N	N	N
74	20240417	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	60	2	1.69	123313295	34320	92.29	3540	3650	3540	4615	2485	3550	3593.03	0.00	7679	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	374	3.47	0.25	12	0.33	1039.00	14685.00	16550	20230504	-78.19	3445	20240415	4.79	5730	-37.00	20240103	3445	4.79	20240415	16550	-78.19	20230504	2605	38.58	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
75	20240417	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	55	2	1.55	114412750	31846	85.64	3540	3650	3540	4615	2485	3550	3592.69	0.00	8786	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	373	3.47	0.25	12	0.31	1039.00	14685.00	16550	20230504	-78.22	3445	20240415	4.64	5730	-37.09	20240103	3445	4.64	20240415	16550	-78.22	20230504	2605	38.39	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
76	20240417	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	90	2	2.54	102345435	28506	76.65	3540	3650	3540	4615	2485	3550	3590.31	0.00	10675	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	377	3.50	0.25	12	0.28	1039.00	14685.00	16550	20230504	-78.01	3445	20240415	5.66	5730	-36.47	20240103	3445	5.66	20240415	16550	-78.01	20230504	2605	39.73	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
77	20240417	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	75	2	2.11	90833125	25342	68.15	3540	3640	3540	4615	2485	3550	3584.29	0.00	11558	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	375	3.49	0.25	12	0.24	1039.00	14685.00	16550	20230504	-78.10	3445	20240415	5.22	5730	-36.74	20240103	3445	5.22	20240415	16550	-78.10	20230504	2605	39.16	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
78	20240417	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3620	70	2	1.97	83927610	23438	63.03	3540	3640	3540	4615	2485	3550	3580.83	0.00	11382	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	375	3.48	0.25	12	0.23	1039.00	14685.00	16550	20230504	-78.13	3445	20240415	5.08	5730	-36.82	20240103	3445	5.08	20240415	16550	-78.13	20230504	2605	38.96	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
79	20240417	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	65	2	1.83	65585740	18346	49.33	3540	3640	3540	4615	2485	3550	3574.93	0.00	10029	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	374	3.48	0.25	12	0.18	1039.00	14685.00	16550	20230504	-78.16	3445	20240415	4.93	5730	-36.91	20240103	3445	4.93	20240415	16550	-78.16	20230504	2605	38.77	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
80	20240417	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	55	2	1.55	48115620	13491	36.28	3540	3640	3540	4615	2485	3550	3566.50	0.00	9444	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	373	3.47	0.25	12	0.13	1039.00	14685.00	16550	20230504	-78.22	3445	20240415	4.64	5730	-37.09	20240103	3445	4.64	20240415	16550	-78.22	20230504	2605	38.39	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
81	20240417	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	-5	5	-0.14	1971460	556	1.50	3540	3570	3540	4615	2485	3550	3545.79	0.00	150	3603	3576	3548	3521	3493	3562	3507	259	1065	2500	2130	5	1	10357863	367	3.41	0.24	12	0.01	1039.00	14685.00	16550	20230504	-78.58	3445	20240415	2.90	5730	-38.13	20240103	3445	2.90	20240415	16550	-78.58	20230504	2605	36.08	20230417	0.81	N	089140	2500	258 억	0	N	N	N	N
82	20240416	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-55	5	-1.53	131389915	37075	28.63	3560	3575	3520	4685	2525	3605	3543.90	0.00	-3925	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	368	3.42	0.24	12	0.36	1039.00	14685.00	16550	20230504	-78.55	3445	20240415	3.05	5730	-38.05	20240103	3445	3.05	20240415	16550	-78.55	20230504	2605	36.28	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
83	20240416	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-55	5	-1.53	126249205	35623	27.50	3560	3575	3520	4685	2525	3605	3544.04	0.00	-3860	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	368	3.42	0.24	12	0.34	1039.00	14685.00	16550	20230504	-78.55	3445	20240415	3.05	5730	-38.05	20240103	3445	3.05	20240415	16550	-78.55	20230504	2605	36.28	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
84	20240416	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-65	5	-1.80	110177390	31077	23.99	3560	3575	3520	4685	2525	3605	3545.30	0.00	-4743	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	367	3.41	0.24	12	0.30	1039.00	14685.00	16550	20230504	-78.61	3445	20240415	2.76	5730	-38.22	20240103	3445	2.76	20240415	16550	-78.61	20230504	2605	35.89	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
85	20240416	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	-50	5	-1.39	104530885	29484	22.76	3560	3575	3520	4685	2525	3605	3545.34	0.00	-4661	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	368	3.42	0.24	12	0.28	1039.00	14685.00	16550	20230504	-78.52	3445	20240415	3.19	5730	-37.96	20240103	3445	3.19	20240415	16550	-78.52	20230504	2605	36.47	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
86	20240416	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-35	5	-0.97	84130400	23751	18.34	3560	3575	3520	4685	2525	3605	3542.18	0.00	-5556	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	370	3.44	0.24	12	0.23	1039.00	14685.00	16550	20230504	-78.43	3445	20240415	3.63	5730	-37.70	20240103	3445	3.63	20240415	16550	-78.43	20230504	2605	37.04	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
87	20240416	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3530	-75	5	-2.08	74388660	20993	16.21	3560	3575	3520	4685	2525	3605	3543.50	0.00	-5428	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	366	3.40	0.24	12	0.20	1039.00	14685.00	16550	20230504	-78.67	3445	20240415	2.47	5730	-38.39	20240103	3445	2.47	20240415	16550	-78.67	20230504	2605	35.51	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
88	20240416	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-65	5	-1.80	35720365	10067	7.77	3560	3575	3525	4685	2525	3605	3548.26	0.00	-1914	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	367	3.41	0.24	12	0.10	1039.00	14685.00	16550	20230504	-78.61	3445	20240415	2.76	5730	-38.22	20240103	3445	2.76	20240415	16550	-78.61	20230504	2605	35.89	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
89	20240416	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-35	5	-0.97	7826775	2198	1.70	3560	3575	3540	4685	2525	3605	3560.86	0.00	-370	3931	3767	3606	3442	3281	3687	3362	259	1080	2500	2160	5	1	10357863	370	3.44	0.24	12	0.02	1039.00	14685.00	16550	20230504	-78.43	3445	20240415	3.63	5730	-37.70	20240103	3445	3.63	20240415	16550	-78.43	20230504	2605	37.04	20230417	0.90	N	089140	2500	258 억	0	N	N	N	N
90	20240415	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	-170	5	-4.50	456512045	128313	231.83	3770	3770	3445	4905	2645	3775	3557.68	0.00	-13980	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	373	3.47	0.25	12	1.24	1039.00	14685.00	16550	20230504	-78.22	3445	20240415	4.64	5730	-37.09	20240103	3445	4.64	20240415	16550	-78.22	20230504	2605	38.39	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
91	20240415	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-185	5	-4.90	439817720	123654	223.41	3770	3770	3445	4905	2645	3775	3556.71	0.00	-15112	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	372	3.46	0.24	12	1.19	1039.00	14685.00	16550	20230504	-78.31	3445	20240415	4.21	5730	-37.35	20240103	3445	4.21	20240415	16550	-78.31	20230504	2605	37.81	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
92	20240415	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	-170	5	-4.50	409004265	115103	207.96	3770	3770	3445	4905	2645	3775	3553.24	0.00	-15699	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	373	3.47	0.25	12	1.11	1039.00	14685.00	16550	20230504	-78.22	3445	20240415	4.64	5730	-37.09	20240103	3445	4.64	20240415	16550	-78.22	20230504	2605	38.39	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
93	20240415	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	-220	5	-5.83	376286360	105998	191.51	3770	3770	3445	4905	2645	3775	3549.79	0.00	-14324	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	368	3.42	0.24	12	1.02	1039.00	14685.00	16550	20230504	-78.52	3445	20240415	3.19	5730	-37.96	20240103	3445	3.19	20240415	16550	-78.52	20230504	2605	36.47	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
94	20240415	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3585	-190	5	-5.03	343297140	96729	174.77	3770	3770	3445	4905	2645	3775	3548.89	0.00	-11737	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	371	3.45	0.24	12	0.93	1039.00	14685.00	16550	20230504	-78.34	3445	20240415	4.06	5730	-37.43	20240103	3445	4.06	20240415	16550	-78.34	20230504	2605	37.62	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
95	20240415	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-180	5	-4.77	302344225	85311	154.14	3770	3770	3445	4905	2645	3775	3543.83	0.00	-9929	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	372	3.46	0.24	12	0.82	1039.00	14685.00	16550	20230504	-78.28	3445	20240415	4.35	5730	-37.26	20240103	3445	4.35	20240415	16550	-78.28	20230504	2605	38.00	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
96	20240415	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-180	5	-4.77	240716805	68110	123.06	3770	3770	3445	4905	2645	3775	3533.98	0.00	-8712	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	372	3.46	0.24	12	0.66	1039.00	14685.00	16550	20230504	-78.28	3445	20240415	4.35	5730	-37.26	20240103	3445	4.35	20240415	16550	-78.28	20230504	2605	38.00	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
97	20240415	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-195	5	-5.17	30498415	8441	15.25	3770	3770	3575	4905	2645	3775	3611.74	0.00	-5872	3908	3841	3778	3711	3648	3810	3680	259	1130	2500	2260	5	1	10357863	371	3.45	0.24	12	0.08	1039.00	14685.00	16550	20230504	-78.37	3575	20240415	0.14	5730	-37.52	20240103	3575	0.14	20240415	16550	-78.37	20230504	2605	37.43	20230417	0.85	N	089140	2500	258 억	0	N	N	N	N
98	20240412	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-5	5	-0.13	206951270	54918	98.38	3780	3845	3715	4910	2650	3780	3768.37	0.00	-3278	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	391	3.63	0.26	12	0.53	1039.00	14685.00	16550	20230504	-77.19	3715	20240412	1.62	5730	-34.12	20240103	3715	1.62	20240412	16550	-77.19	20230504	2605	44.91	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
99	20240412	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	-15	5	-0.40	187259755	49669	88.97	3780	3845	3715	4910	2650	3780	3770.15	0.00	-3077	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	390	3.62	0.26	12	0.48	1039.00	14685.00	16550	20230504	-77.25	3715	20240412	1.35	5730	-34.29	20240103	3715	1.35	20240412	16550	-77.25	20230504	2605	44.53	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
100	20240412	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-5	5	-0.13	179504935	47608	85.28	3780	3845	3715	4910	2650	3780	3770.48	0.00	-2486	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	391	3.63	0.26	12	0.46	1039.00	14685.00	16550	20230504	-77.19	3715	20240412	1.62	5730	-34.12	20240103	3715	1.62	20240412	16550	-77.19	20230504	2605	44.91	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
101	20240412	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	-10	5	-0.26	167315430	44369	79.48	3780	3845	3715	4910	2650	3780	3771.00	0.00	-2703	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	390	3.63	0.26	12	0.43	1039.00	14685.00	16550	20230504	-77.22	3715	20240412	1.48	5730	-34.21	20240103	3715	1.48	20240412	16550	-77.22	20230504	2605	44.72	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
102	20240412	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-5	5	-0.13	130874465	34781	62.30	3780	3845	3715	4910	2650	3780	3762.81	0.00	-2207	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	391	3.63	0.26	12	0.34	1039.00	14685.00	16550	20230504	-77.19	3715	20240412	1.62	5730	-34.12	20240103	3715	1.62	20240412	16550	-77.19	20230504	2605	44.91	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
103	20240412	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	-20	5	-0.53	77344870	20496	36.72	3780	3845	3715	4910	2650	3780	3773.66	0.00	-2523	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	389	3.62	0.26	12	0.20	1039.00	14685.00	16550	20230504	-77.28	3715	20240412	1.21	5730	-34.38	20240103	3715	1.21	20240412	16550	-77.28	20230504	2605	44.34	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
104	20240412	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	45	2	1.19	51205130	13573	24.31	3780	3835	3715	4910	2650	3780	3772.57	0.00	-396	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	396	3.68	0.26	12	0.13	1039.00	14685.00	16550	20230504	-76.89	3715	20240412	2.96	5730	-33.25	20240103	3715	2.96	20240412	16550	-76.89	20230504	2605	46.83	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
105	20240412	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	-45	5	-1.19	9589735	2556	4.58	3780	3780	3715	4910	2650	3780	3751.85	0.00	-991	3960	3870	3815	3725	3670	3842	3697	259	1130	2500	2260	5	1	10357863	387	3.59	0.25	12	0.02	1039.00	14685.00	16550	20230504	-77.43	3715	20240412	0.54	5730	-34.82	20240103	3715	0.54	20240412	16550	-77.43	20230504	2605	43.38	20230412	0.86	N	089140	2500	258 억	0	N	N	N	N
106	20240411	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	-125	5	-3.20	210696945	55338	51.02	3875	3905	3760	5070	2735	3905	3808.06	0.00	1951	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	392	3.64	0.26	12	0.53	1039.00	14685.00	16550	20230504	-77.16	3760	20240411	0.53	5730	-34.03	20240103	3760	0.53	20240411	16550	-77.16	20230504	2175	73.79	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
107	20240411	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-80	5	-2.05	188582785	49500	45.64	3875	3905	3760	5070	2735	3905	3809.75	0.00	2315	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	396	3.68	0.26	12	0.48	1039.00	14685.00	16550	20230504	-76.89	3760	20240411	1.73	5730	-33.25	20240103	3760	1.73	20240411	16550	-76.89	20230504	2175	75.86	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
108	20240411	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	-90	5	-2.30	142300045	37386	34.47	3875	3905	3760	5070	2735	3905	3806.24	0.00	819	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	395	3.67	0.26	12	0.36	1039.00	14685.00	16550	20230504	-76.95	3760	20240411	1.46	5730	-33.42	20240103	3760	1.46	20240411	16550	-76.95	20230504	2175	75.40	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
109	20240411	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-95	5	-2.43	124379380	32684	30.13	3875	3905	3760	5070	2735	3905	3805.51	0.00	-78	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	395	3.67	0.26	12	0.32	1039.00	14685.00	16550	20230504	-76.98	3760	20240411	1.33	5730	-33.51	20240103	3760	1.33	20240411	16550	-76.98	20230504	2175	75.17	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
110	20240411	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-95	5	-2.43	114606760	30122	27.77	3875	3905	3760	5070	2735	3905	3804.75	0.00	-675	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	395	3.67	0.26	12	0.29	1039.00	14685.00	16550	20230504	-76.98	3760	20240411	1.33	5730	-33.51	20240103	3760	1.33	20240411	16550	-76.98	20230504	2175	75.17	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
111	20240411	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-95	5	-2.43	107687700	28305	26.10	3875	3905	3760	5070	2735	3905	3804.55	0.00	816	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	395	3.67	0.26	12	0.27	1039.00	14685.00	16550	20230504	-76.98	3760	20240411	1.33	5730	-33.51	20240103	3760	1.33	20240411	16550	-76.98	20230504	2175	75.17	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
112	20240411	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	-90	5	-2.30	75741755	19925	18.37	3875	3905	3760	5070	2735	3905	3801.34	0.00	565	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	395	3.67	0.26	12	0.19	1039.00	14685.00	16550	20230504	-76.95	3760	20240411	1.46	5730	-33.42	20240103	3760	1.46	20240411	16550	-76.95	20230504	2175	75.40	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
113	20240411	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	-90	5	-2.30	6051265	1569	1.45	3875	3905	3815	5070	2735	3905	3856.77	0.00	-663	4111	4007	3936	3832	3761	3972	3797	259	1165	2500	2340	5	1	10357863	395	3.67	0.26	12	0.02	1039.00	14685.00	16550	20230504	-76.95	3815	20240411	0.00	5730	-33.42	20240103	3815	0.00	20240411	16550	-76.95	20230504	2175	75.40	20230411	0.93	N	089140	2500	258 억	0	N	N	N	N
114	20240409	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-135	5	-3.34	420656820	107177	113.73	4020	4040	3865	5250	2830	4040	3924.89	0.07	-13346	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	404	3.76	0.27	12	1.03	1039.00	14685.00	16550	20230504	-76.40	3865	20240409	1.03	5730	-31.85	20240103	3865	1.03	20240409	16550	-76.40	20230504	1993	95.94	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
115	20240409	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-160	5	-3.96	389592590	99183	105.25	4020	4040	3865	5250	2830	4040	3928.02	0.07	-12685	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	402	3.73	0.26	12	0.96	1039.00	14685.00	16550	20230504	-76.56	3865	20240409	0.39	5730	-32.29	20240103	3865	0.39	20240409	16550	-76.56	20230504	1993	94.68	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
116	20240409	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-140	5	-3.47	372735605	94848	100.65	4020	4040	3865	5250	2830	4040	3929.82	0.07	-12176	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	404	3.75	0.27	12	0.92	1039.00	14685.00	16550	20230504	-76.44	3865	20240409	0.91	5730	-31.94	20240103	3865	0.91	20240409	16550	-76.44	20230504	1993	95.68	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
117	20240409	130614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-130	5	-3.22	340212290	86475	91.77	4020	4040	3865	5250	2830	4040	3934.23	0.07	-11159	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	405	3.76	0.27	12	0.83	1039.00	14685.00	16550	20230504	-76.37	3865	20240409	1.16	5730	-31.76	20240103	3865	1.16	20240409	16550	-76.37	20230504	1993	96.19	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
118	20240409	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-150	5	-3.71	324246810	82384	87.42	4020	4040	3865	5250	2830	4040	3935.80	0.07	-10781	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	403	3.74	0.26	12	0.80	1039.00	14685.00	16550	20230504	-76.50	3865	20240409	0.65	5730	-32.11	20240103	3865	0.65	20240409	16550	-76.50	20230504	1993	95.18	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
119	20240409	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-130	5	-3.22	248263790	62802	66.64	4020	4040	3900	5250	2830	4040	3953.12	0.07	-9130	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	405	3.76	0.27	12	0.61	1039.00	14685.00	16550	20230504	-76.37	3900	20240409	0.26	5730	-31.76	20240103	3900	0.26	20240409	16550	-76.37	20230504	1993	96.19	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
120	20240409	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-60	5	-1.49	80958865	20270	21.51	4020	4040	3965	5250	2830	4040	3994.02	0.07	1695	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	412	3.83	0.27	12	0.20	1039.00	14685.00	16550	20230504	-75.95	3965	20240409	0.38	5730	-30.54	20240103	3965	0.38	20240409	16550	-75.95	20230504	1993	99.70	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
121	20240409	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-60	5	-1.49	25767005	6445	6.84	4020	4040	3965	5250	2830	4040	3997.98	0.07	-3	4246	4142	4091	3987	3936	4117	3962	259	1210	2500	2420	5	1	10357863	412	3.83	0.27	12	0.06	1039.00	14685.00	16550	20230504	-75.95	3965	20240409	0.38	5730	-30.54	20240103	3965	0.38	20240409	16550	-75.95	20230504	1993	99.70	20230410	1.04	N	089140	2500	258 억	7131	N	N	N	N
122	20240408	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-180	5	-4.27	384147820	93784	161.54	4190	4195	4040	5480	2955	4220	4096.36	0.21	-12440	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	380	3.89	0.28	12	1.00	1039.00	14685.00	16550	20230504	-75.59	4040	20240408	0.00	5730	-29.49	20240103	4040	0.00	20240408	16550	-75.59	20230504	1993	102.71	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
123	20240408	150614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-155	5	-3.67	334900530	81609	140.56	4190	4195	4050	5480	2955	4220	4103.72	0.21	-11042	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	382	3.91	0.28	12	0.87	1039.00	14685.00	16550	20230504	-75.44	4050	20240408	0.37	5730	-29.06	20240103	4050	0.37	20240408	16550	-75.44	20230504	1993	103.96	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
124	20240408	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-110	5	-2.61	249663925	60703	104.56	4190	4195	4090	5480	2955	4220	4112.88	0.21	-8902	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	386	3.96	0.28	12	0.65	1039.00	14685.00	16550	20230504	-75.17	4085	20240206	0.61	5730	-28.27	20240103	4085	0.61	20240206	16550	-75.17	20230504	1993	106.22	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
125	20240408	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-120	5	-2.84	227013640	55174	95.03	4190	4195	4090	5480	2955	4220	4114.50	0.21	-8951	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	386	3.95	0.28	12	0.59	1039.00	14685.00	16550	20230504	-75.23	4085	20240206	0.37	5730	-28.45	20240103	4085	0.37	20240206	16550	-75.23	20230504	1993	105.72	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
126	20240408	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-120	5	-2.84	217358455	52821	90.98	4190	4195	4090	5480	2955	4220	4115.00	0.21	-8605	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	386	3.95	0.28	12	0.56	1039.00	14685.00	16550	20230504	-75.23	4085	20240206	0.37	5730	-28.45	20240103	4085	0.37	20240206	16550	-75.23	20230504	1993	105.72	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
127	20240408	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-125	5	-2.96	205469135	49919	85.98	4190	4195	4090	5480	2955	4220	4116.05	0.21	-9027	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	385	3.94	0.28	12	0.53	1039.00	14685.00	16550	20230504	-75.26	4085	20240206	0.24	5730	-28.53	20240103	4085	0.24	20240206	16550	-75.26	20230504	1993	105.47	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
128	20240408	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	-90	5	-2.13	89169580	21573	37.16	4190	4195	4110	5480	2955	4220	4133.39	0.21	-6953	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	388	3.97	0.28	12	0.23	1039.00	14685.00	16550	20230504	-75.05	4085	20240206	1.10	5730	-27.92	20240103	4085	1.10	20240206	16550	-75.05	20230504	1993	107.23	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
129	20240408	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-85	5	-2.01	34636930	8332	14.35	4190	4195	4135	5480	2955	4220	4157.10	0.21	-5247	4413	4316	4258	4161	4103	4287	4132	235	1260	2500	2530	5	1	9403535	389	3.98	0.28	12	0.09	1039.00	14685.00	16550	20230504	-75.02	4085	20240206	1.22	5730	-27.84	20240103	4085	1.22	20240206	16550	-75.02	20230504	1993	107.48	20230410	1.06	N	089140	2500	235 억	19571	N	N	N	N
130	20240405	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-135	5	-3.10	237103480	55941	192.61	4355	4355	4200	5660	3050	4355	4238.46	0.23	-4317	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	397	4.06	0.29	12	0.59	1039.00	14685.00	16550	20230504	-74.50	4085	20240206	3.30	5730	-26.35	20240103	4085	3.30	20240206	16550	-74.50	20230504	1953	116.08	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
131	20240405	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	-125	5	-2.87	216927540	51148	176.11	4355	4355	4205	5660	3050	4355	4241.17	0.23	-3864	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	398	4.07	0.29	12	0.54	1039.00	14685.00	16550	20230504	-74.44	4085	20240206	3.55	5730	-26.18	20240103	4085	3.55	20240206	16550	-74.44	20230504	1953	116.59	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
132	20240405	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-100	5	-2.30	169641010	39928	137.48	4355	4355	4215	5660	3050	4355	4248.67	0.23	-3317	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	400	4.10	0.29	12	0.42	1039.00	14685.00	16550	20230504	-74.29	4085	20240206	4.16	5730	-25.74	20240103	4085	4.16	20240206	16550	-74.29	20230504	1953	117.87	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
133	20240405	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-105	5	-2.41	156841910	36909	127.08	4355	4355	4215	5660	3050	4355	4249.42	0.23	-2265	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	400	4.09	0.29	12	0.39	1039.00	14685.00	16550	20230504	-74.32	4085	20240206	4.04	5730	-25.83	20240103	4085	4.04	20240206	16550	-74.32	20230504	1953	117.61	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
134	20240405	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-95	5	-2.18	122136140	28707	98.84	4355	4355	4215	5660	3050	4355	4254.58	0.23	-2445	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	401	4.10	0.29	12	0.31	1039.00	14685.00	16550	20230504	-74.26	4085	20240206	4.28	5730	-25.65	20240103	4085	4.28	20240206	16550	-74.26	20230504	1953	118.13	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
135	20240405	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-130	5	-2.99	94057520	22076	76.01	4355	4355	4215	5660	3050	4355	4260.62	0.23	-2877	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	397	4.07	0.29	12	0.23	1039.00	14685.00	16550	20230504	-74.47	4085	20240206	3.43	5730	-26.27	20240103	4085	3.43	20240206	16550	-74.47	20230504	1953	116.33	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
136	20240405	100524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-70	5	-1.61	53010005	12396	42.68	4355	4355	4215	5660	3050	4355	4276.38	0.23	1518	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	403	4.12	0.29	12	0.13	1039.00	14685.00	16550	20230504	-74.11	4085	20240206	4.90	5730	-25.22	20240103	4085	4.90	20240206	16550	-74.11	20230504	1953	119.41	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
137	20240405	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-100	5	-2.30	8878920	2063	7.10	4355	4355	4215	5660	3050	4355	4303.89	0.23	-373	4441	4397	4351	4307	4261	4420	4330	235	1305	2500	2610	5	1	9403535	400	4.10	0.29	12	0.02	1039.00	14685.00	16550	20230504	-74.29	4085	20240206	4.16	5730	-25.74	20240103	4085	4.16	20240206	16550	-74.29	20230504	1953	117.87	20230407	1.06	N	089140	2500	235 억	22042	N	N	N	N
138	20240404	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	5	2	0.11	126198860	29042	53.27	4350	4395	4305	5650	3045	4350	4345.19	0.33	-9304	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	410	4.19	0.30	12	0.31	1039.00	14685.00	16550	20230504	-73.69	4085	20240206	6.61	5730	-24.00	20240103	4085	6.61	20240206	16550	-73.69	20230504	1806	141.14	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
139	20240404	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-20	5	-0.46	119924660	27597	50.62	4350	4395	4305	5650	3045	4350	4345.57	0.33	-9234	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	407	4.17	0.29	12	0.29	1039.00	14685.00	16550	20230504	-73.84	4085	20240206	6.00	5730	-24.43	20240103	4085	6.00	20240206	16550	-73.84	20230504	1806	139.76	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
140	20240404	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-20	5	-0.46	99611460	22919	42.04	4350	4395	4305	5650	3045	4350	4346.24	0.33	-6136	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	407	4.17	0.29	12	0.24	1039.00	14685.00	16550	20230504	-73.84	4085	20240206	6.00	5730	-24.43	20240103	4085	6.00	20240206	16550	-73.84	20230504	1806	139.76	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
141	20240404	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-30	5	-0.69	93550755	21516	39.47	4350	4395	4305	5650	3045	4350	4347.96	0.33	-5727	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	406	4.16	0.29	12	0.23	1039.00	14685.00	16550	20230504	-73.90	4085	20240206	5.75	5730	-24.61	20240103	4085	5.75	20240206	16550	-73.90	20230504	1806	139.20	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
142	20240404	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-25	5	-0.57	73651310	16906	31.01	4350	4395	4325	5650	3045	4350	4356.52	0.33	-2075	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	407	4.16	0.29	12	0.18	1039.00	14685.00	16550	20230504	-73.87	4085	20240206	5.88	5730	-24.52	20240103	4085	5.88	20240206	16550	-73.87	20230504	1806	139.48	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
143	20240404	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	0	3	0.00	54222600	12433	22.81	4350	4395	4345	5650	3045	4350	4361.18	0.33	440	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	409	4.19	0.30	12	0.13	1039.00	14685.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1806	140.86	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
144	20240404	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	5	2	0.11	25874720	5935	10.89	4350	4395	4345	5650	3045	4350	4359.68	0.33	699	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	410	4.19	0.30	12	0.06	1039.00	14685.00	16550	20230504	-73.69	4085	20240206	6.61	5730	-24.00	20240103	4085	6.61	20240206	16550	-73.69	20230504	1806	141.14	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
145	20240404	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	0	3	0.00	7678460	1762	3.23	4350	4375	4350	5650	3045	4350	4357.81	0.33	845	4496	4422	4366	4292	4236	4395	4265	235	1300	2500	2610	5	1	9403535	409	4.19	0.30	12	0.02	1039.00	14685.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1806	140.86	20230404	1.06	N	089140	2500	235 억	31346	N	N	N	N
146	20240403	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-95	5	-2.14	236815990	54511	107.97	4405	4440	4310	5770	3115	4445	4344.34	0.46	-12234	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	409	4.19	0.30	12	0.58	1039.00	14685.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1476	194.72	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
147	20240403	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-85	5	-1.91	226626630	52170	103.33	4405	4440	4310	5770	3115	4445	4344.00	0.46	-12058	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	410	4.20	0.30	12	0.55	1039.00	14685.00	16550	20230504	-73.66	4085	20240206	6.73	5730	-23.91	20240103	4085	6.73	20240206	16550	-73.66	20230504	1476	195.39	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
148	20240403	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-65	5	-1.46	207721980	47838	94.75	4405	4440	4310	5770	3115	4445	4342.20	0.46	-11145	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	412	4.22	0.30	12	0.51	1039.00	14685.00	16550	20230504	-73.53	4085	20240206	7.22	5730	-23.56	20240103	4085	7.22	20240206	16550	-73.53	20230504	1476	196.75	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
149	20240403	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-75	5	-1.69	199046050	45851	90.81	4405	4440	4310	5770	3115	4445	4341.15	0.46	-11352	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	411	4.21	0.30	12	0.49	1039.00	14685.00	16550	20230504	-73.60	4085	20240206	6.98	5730	-23.73	20240103	4085	6.98	20240206	16550	-73.60	20230504	1476	196.07	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
150	20240403	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-120	5	-2.70	187124100	43124	85.41	4405	4440	4310	5770	3115	4445	4339.21	0.46	-11075	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	407	4.16	0.29	12	0.46	1039.00	14685.00	16550	20230504	-73.87	4085	20240206	5.88	5730	-24.52	20240103	4085	5.88	20240206	16550	-73.87	20230504	1476	193.02	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
151	20240403	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-105	5	-2.36	144982335	33366	66.09	4405	4440	4310	5770	3115	4445	4345.21	0.46	-10096	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	408	4.18	0.30	12	0.35	1039.00	14685.00	16550	20230504	-73.78	4085	20240206	6.24	5730	-24.26	20240103	4085	6.24	20240206	16550	-73.78	20230504	1476	194.04	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
152	20240403	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-115	5	-2.59	109776665	25223	49.96	4405	4440	4330	5770	3115	4445	4352.24	0.46	-7278	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	407	4.17	0.29	12	0.27	1039.00	14685.00	16550	20230504	-73.84	4085	20240206	6.00	5730	-24.43	20240103	4085	6.00	20240206	16550	-73.84	20230504	1476	193.36	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
153	20240403	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-90	5	-2.02	15237715	3468	6.87	4405	4440	4345	5770	3115	4445	4393.80	0.46	301	4611	4527	4436	4352	4261	4482	4307	235	1325	2500	2660	5	1	9403535	410	4.19	0.30	12	0.04	1039.00	14685.00	16550	20230504	-73.69	4085	20240206	6.61	5730	-24.00	20240103	4085	6.61	20240206	16550	-73.69	20230504	1476	195.05	20230403	1.09	N	089140	2500	235 억	43580	N	N	N	N
154	20240402	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-10	5	-0.22	222421130	50402	84.82	4455	4520	4345	5790	3120	4455	4412.93	0.60	-13279	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	418	4.28	0.30	12	0.54	1039.00	14685.00	16550	20230504	-73.14	4085	20240206	8.81	5730	-22.43	20240103	4085	8.81	20240206	16550	-73.14	20230504	1476	201.15	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
155	20240402	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	50	2	1.12	210909500	47821	80.47	4455	4520	4345	5790	3120	4455	4410.40	0.60	-13453	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	424	4.34	0.31	12	0.51	1039.00	14685.00	16550	20230504	-72.78	4085	20240206	10.28	5730	-21.38	20240103	4085	10.28	20240206	16550	-72.78	20230504	1476	205.22	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
156	20240402	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	30	2	0.67	179618305	40817	68.69	4455	4520	4345	5790	3120	4455	4400.58	0.60	-13347	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	422	4.32	0.31	12	0.43	1039.00	14685.00	16550	20230504	-72.90	4085	20240206	9.79	5730	-21.73	20240103	4085	9.79	20240206	16550	-72.90	20230504	1476	203.86	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
157	20240402	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-5	5	-0.11	157745140	35928	60.46	4455	4520	4345	5790	3120	4455	4390.59	0.60	-12409	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	418	4.28	0.30	12	0.38	1039.00	14685.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1476	201.49	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
158	20240402	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-20	5	-0.45	145473995	33160	55.80	4455	4520	4345	5790	3120	4455	4387.03	0.60	-13227	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	417	4.27	0.30	12	0.35	1039.00	14685.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1476	200.47	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
159	20240402	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-70	5	-1.57	125906015	28719	48.33	4455	4520	4345	5790	3120	4455	4384.07	0.60	-12908	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	412	4.22	0.30	12	0.31	1039.00	14685.00	16550	20230504	-73.50	4085	20240206	7.34	5730	-23.47	20240103	4085	7.34	20240206	16550	-73.50	20230504	1476	197.09	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
160	20240402	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-105	5	-2.36	89588620	20411	34.35	4455	4520	4345	5790	3120	4455	4389.23	0.60	-9776	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	409	4.19	0.30	12	0.22	1039.00	14685.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1476	194.72	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
161	20240402	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	55	2	1.23	7411230	1662	2.80	4455	4515	4450	5790	3120	4455	4459.22	0.60	1222	4615	4535	4440	4360	4265	4575	4400	235	1335	2500	2670	5	1	9403535	424	4.34	0.31	12	0.02	1039.00	14685.00	16550	20230504	-72.75	4085	20240206	10.40	5730	-21.29	20240103	4085	10.40	20240206	16550	-72.75	20230504	1476	205.56	20230403	1.13	N	089140	2500	235 억	56859	N	N	N	N
162	20240401	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	75	2	1.71	264169405	59412	61.06	4380	4520	4345	5690	3070	4380	4446.40	0.34	24109	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	419	4.29	0.30	12	0.63	1039.00	14685.00	16550	20230504	-73.08	4085	20240206	9.06	5730	-22.25	20240103	4085	9.06	20240206	16550	-73.08	20230504	1476	201.83	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N
163	20240401	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	140	2	3.20	255488560	57478	59.07	4380	4520	4345	5690	3070	4380	4444.98	0.34	23227	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	425	4.35	0.31	12	0.61	1039.00	14685.00	16550	20230504	-72.69	4085	20240206	10.65	5730	-21.12	20240103	4085	10.65	20240206	16550	-72.69	20230504	1476	206.23	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N
164	20240401	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	100	2	2.28	238563020	53722	55.21	4380	4520	4345	5690	3070	4380	4440.70	0.34	21666	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	421	4.31	0.31	12	0.57	1039.00	14685.00	16550	20230504	-72.93	4085	20240206	9.67	5730	-21.82	20240103	4085	9.67	20240206	16550	-72.93	20230504	1476	203.52	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N
165	20240401	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	125	2	2.85	221201510	49864	51.25	4380	4510	4345	5690	3070	4380	4436.10	0.34	20110	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	424	4.34	0.31	12	0.53	1039.00	14685.00	16550	20230504	-72.78	4085	20240206	10.28	5730	-21.38	20240103	4085	10.28	20240206	16550	-72.78	20230504	1476	205.22	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N
166	20240401	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	115	2	2.63	196040865	44272	45.50	4380	4510	4345	5690	3070	4380	4428.10	0.34	16546	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	423	4.33	0.31	12	0.47	1039.00	14685.00	16550	20230504	-72.84	4085	20240206	10.04	5730	-21.55	20240103	4085	10.04	20240206	16550	-72.84	20230504	1476	204.54	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N
167	20240401	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	80	2	1.83	182440145	41234	42.38	4380	4510	4345	5690	3070	4380	4424.51	0.34	15109	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	419	4.29	0.30	12	0.44	1039.00	14685.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1476	202.17	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N
168	20240401	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	85	2	1.94	119258280	27133	27.89	4380	4470	4345	5690	3070	4380	4395.32	0.34	8208	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	420	4.30	0.30	12	0.29	1039.00	14685.00	16550	20230504	-73.02	4085	20240206	9.30	5730	-22.08	20240103	4085	9.30	20240206	16550	-73.02	20230504	1476	202.51	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N
169	20240401	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-20	5	-0.46	12219735	2796	2.87	4380	4380	4355	5690	3070	4380	4370.43	0.34	-1297	4693	4536	4453	4296	4213	4495	4255	235	1310	2500	2620	5	1	9403535	410	4.20	0.30	12	0.03	1039.00	14685.00	16550	20230504	-73.66	4085	20240206	6.73	5730	-23.91	20240103	4085	6.73	20240206	16550	-73.66	20230504	1476	195.39	20230403	1.39	N	089140	2500	235 억	32218	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History