KissMeData/319400/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2960	30	2	1.02	499734405	169593	120.52	2910	2960	2910	3805	2055	2930	2946.31	0.31	-6433	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3484	82.22	2.17	12	0.14	36.00	1367.00	5220	20230522	-43.30	2660	20231020	11.28	3755	-21.17	20240112	2790	6.09	20240416	5220	-43.30	20230522	2660	11.28	20231020	3.84	N	319400	100	117 억	364524	N	N	10	N	N
3	20240430	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2955	25	2	0.85	428222185	145401	103.33	2910	2960	2910	3805	2055	2930	2945.11	0.31	-6494	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3478	82.08	2.16	12	0.12	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.84	N	319400	100	117 억	364524	N	N	26	N	N
4	20240430	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2945	15	2	0.51	332892475	113030	80.32	2910	2960	2910	3805	2055	2930	2945.17	0.31	-1395	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3466	81.81	2.15	12	0.10	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.84	N	319400	100	117 억	364524	N	N	26	N	N
5	20240430	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2945	15	2	0.51	300785590	102144	72.59	2910	2960	2910	3805	2055	2930	2944.72	0.31	-1918	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3466	81.81	2.15	12	0.09	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.84	N	319400	100	117 억	364524	N	N	26	N	N
6	20240430	121217	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2955	25	2	0.85	221942575	75445	53.61	2910	2955	2910	3805	2055	2930	2941.78	0.31	3750	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3478	82.08	2.16	12	0.06	36.00	1367.00	5220	20230522	-43.39	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	5220	-43.39	20230522	2660	11.09	20231020	3.84	N	319400	100	117 억	364524	N	N	26	N	N
7	20240430	111210	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2945	15	2	0.51	168809240	57423	40.81	2910	2955	2910	3805	2055	2930	2939.75	0.31	5019	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3466	81.81	2.15	12	0.05	36.00	1367.00	5220	20230522	-43.58	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	5220	-43.58	20230522	2660	10.71	20231020	3.84	N	319400	100	117 억	364524	N	N	26	N	N
8	20240430	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2950	20	2	0.68	124034050	42229	30.01	2910	2955	2910	3805	2055	2930	2937.18	0.31	8110	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3472	81.94	2.16	12	0.04	36.00	1367.00	5220	20230522	-43.49	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	5220	-43.49	20230522	2660	10.90	20231020	3.84	N	319400	100	117 억	364524	N	N	26	N	N
9	20240430	091222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2940	10	2	0.34	41374815	14164	10.07	2910	2945	2910	3805	2055	2930	2921.13	0.31	5455	2966	2947	2926	2907	2886	2957	2917	118	875	100	2100	5	1	117707063	3461	81.67	2.15	12	0.01	36.00	1367.00	5220	20230522	-43.68	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	5220	-43.68	20230522	2660	10.53	20231020	3.84	N	319400	100	117 억	364524	N	N	26	N	N
10	20240429	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2930	30	2	1.03	400351790	136516	143.44	2905	2945	2905	3770	2030	2900	2932.64	0.27	41090	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3449	81.39	2.14	12	0.12	36.00	1367.00	5270	20230421	-44.40	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.84	N	319400	100	117 억	323585	N	N	26	N	N
11	20240429	151212	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	35	2	1.21	374090300	127558	134.03	2905	2945	2905	3770	2030	2900	2932.71	0.27	36898	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3455	81.53	2.15	12	0.11	36.00	1367.00	5270	20230421	-44.31	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.84	N	319400	100	117 억	323585	N	N	6	N	N
12	20240429	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	35	2	1.21	217480250	74278	78.05	2905	2940	2905	3770	2030	2900	2927.92	0.27	20558	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3455	81.53	2.15	12	0.06	36.00	1367.00	5270	20230421	-44.31	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.84	N	319400	100	117 억	323585	N	N	6	N	N
13	20240429	131211	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	35	2	1.21	203391910	69471	72.99	2905	2940	2905	3770	2030	2900	2927.72	0.27	19485	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3455	81.53	2.15	12	0.06	36.00	1367.00	5270	20230421	-44.31	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.84	N	319400	100	117 억	323585	N	N	6	N	N
14	20240429	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	35	2	1.21	178265620	60896	63.98	2905	2940	2905	3770	2030	2900	2927.38	0.27	15842	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3455	81.53	2.15	12	0.05	36.00	1367.00	5270	20230421	-44.31	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.84	N	319400	100	117 억	323585	N	N	6	N	N
15	20240429	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2930	30	2	1.03	160828525	54947	57.73	2905	2940	2905	3770	2030	2900	2926.98	0.27	14619	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3449	81.39	2.14	12	0.05	36.00	1367.00	5270	20230421	-44.40	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.84	N	319400	100	117 억	323585	N	N	6	N	N
16	20240429	101210	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	35	2	1.21	119327230	40757	42.82	2905	2940	2905	3770	2030	2900	2927.77	0.27	11678	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3455	81.53	2.15	12	0.03	36.00	1367.00	5270	20230421	-44.31	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.84	N	319400	100	117 억	323585	N	N	6	N	N
17	20240429	091210	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2935	35	2	1.21	22163865	7597	7.98	2905	2935	2905	3770	2030	2900	2917.45	0.27	3246	2950	2925	2910	2885	2870	2920	2880	118	870	100	2080	5	1	117707063	3455	81.53	2.15	12	0.01	36.00	1367.00	5270	20230421	-44.31	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	5220	-43.77	20230522	2660	10.34	20231020	3.84	N	319400	100	117 억	323585	N	N	6	N	N
18	20240426	161205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	0	3	0.00	275355730	94772	85.05	2900	2935	2895	3770	2030	2900	2905.47	0.28	-1232	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3414	80.56	2.12	12	0.08	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.85	N	319400	100	117 억	324643	N	N	6	N	N
19	20240426	151206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	0	3	0.00	259170840	89188	80.04	2900	2935	2895	3770	2030	2900	2905.89	0.28	-1515	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3414	80.56	2.12	12	0.08	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.85	N	319400	100	117 억	324643	N	N	14	N	N
20	20240426	141205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	-5	5	-0.17	215797015	74215	66.60	2900	2935	2895	3770	2030	2900	2907.73	0.28	-1693	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3408	80.42	2.12	12	0.06	36.00	1367.00	5270	20230421	-45.07	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	5220	-44.54	20230522	2660	8.83	20231020	3.85	N	319400	100	117 억	324643	N	N	14	N	N
21	20240426	131206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	5	2	0.17	174974045	60142	53.97	2900	2935	2895	3770	2030	2900	2909.35	0.28	-3029	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3419	80.69	2.13	12	0.05	36.00	1367.00	5270	20230421	-44.88	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	5220	-44.35	20230522	2660	9.21	20231020	3.85	N	319400	100	117 억	324643	N	N	14	N	N
22	20240426	121203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	10	2	0.34	158749525	54557	48.96	2900	2935	2895	3770	2030	2900	2909.79	0.28	-3642	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3425	80.83	2.13	12	0.05	36.00	1367.00	5270	20230421	-44.78	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	5220	-44.25	20230522	2660	9.40	20231020	3.85	N	319400	100	117 억	324643	N	N	14	N	N
23	20240426	111157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	5	2	0.17	141154905	48489	43.51	2900	2935	2895	3770	2030	2900	2911.07	0.28	-3628	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3419	80.69	2.13	12	0.04	36.00	1367.00	5270	20230421	-44.88	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	5220	-44.35	20230522	2660	9.21	20231020	3.85	N	319400	100	117 억	324643	N	N	14	N	N
24	20240426	101202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	15	2	0.52	116114380	39866	35.78	2900	2935	2900	3770	2030	2900	2912.62	0.28	-4189	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3431	80.97	2.13	12	0.03	36.00	1367.00	5270	20230421	-44.69	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	5220	-44.16	20230522	2660	9.59	20231020	3.85	N	319400	100	117 억	324643	N	N	14	N	N
25	20240426	091207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	0	3	0.00	28328085	9746	8.75	2900	2935	2900	3770	2030	2900	2906.64	0.28	936	2953	2926	2913	2886	2873	2920	2880	118	870	100	2080	5	1	117707063	3414	80.56	2.12	12	0.01	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.85	N	319400	100	117 억	324643	N	N	14	N	N
26	20240425	161157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-15	5	-0.51	324251215	111201	120.23	2915	2940	2900	3785	2045	2915	2916.02	0.28	-3807	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3414	80.56	2.12	12	0.09	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.86	N	319400	100	117 억	328659	N	N	14	N	N
27	20240425	151202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	0	3	0.00	275507515	94407	102.07	2915	2940	2900	3785	2045	2915	2918.30	0.28	-3600	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3431	80.97	2.13	12	0.08	36.00	1367.00	5270	20230421	-44.69	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	5220	-44.16	20230522	2660	9.59	20231020	3.86	N	319400	100	117 억	328659	N	N	165	N	N
28	20240425	141159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	10	2	0.34	234441520	80309	86.83	2915	2940	2900	3785	2045	2915	2919.24	0.28	-137	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3443	81.25	2.14	12	0.07	36.00	1367.00	5270	20230421	-44.50	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	5220	-43.97	20230522	2660	9.96	20231020	3.86	N	319400	100	117 억	328659	N	N	165	N	N
29	20240425	131159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	0	3	0.00	180364420	61812	66.83	2915	2940	2900	3785	2045	2915	2917.95	0.28	2274	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3431	80.97	2.13	12	0.05	36.00	1367.00	5270	20230421	-44.69	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	5220	-44.16	20230522	2660	9.59	20231020	3.86	N	319400	100	117 억	328659	N	N	165	N	N
30	20240425	121156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	0	3	0.00	160487865	54995	59.46	2915	2940	2900	3785	2045	2915	2918.23	0.28	2775	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3431	80.97	2.13	12	0.05	36.00	1367.00	5270	20230421	-44.69	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	5220	-44.16	20230522	2660	9.59	20231020	3.86	N	319400	100	117 억	328659	N	N	165	N	N
31	20240425	111158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	0	3	0.00	129715420	44431	48.04	2915	2940	2900	3785	2045	2915	2919.48	0.28	3251	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3431	80.97	2.13	12	0.04	36.00	1367.00	5270	20230421	-44.69	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	5220	-44.16	20230522	2660	9.59	20231020	3.86	N	319400	100	117 억	328659	N	N	165	N	N
32	20240425	101157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	15	2	0.51	83821765	28671	31.00	2915	2940	2905	3785	2045	2915	2923.57	0.28	9891	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3449	81.39	2.14	12	0.02	36.00	1367.00	5270	20230421	-44.40	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.86	N	319400	100	117 억	328659	N	N	165	N	N
33	20240425	091202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	15	2	0.51	36734890	12596	13.62	2915	2930	2905	3785	2045	2915	2916.39	0.28	7653	2951	2932	2911	2892	2871	2942	2902	118	870	100	2090	5	1	117707063	3449	81.39	2.14	12	0.01	36.00	1367.00	5270	20230421	-44.40	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.86	N	319400	100	117 억	328659	N	N	165	N	N
34	20240424	161138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	40	2	1.39	267561705	91644	54.73	2890	2930	2890	3735	2015	2875	2919.58	0.27	10995	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3431	80.97	2.13	12	0.08	36.00	1367.00	5270	20230421	-44.69	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	5220	-44.16	20230522	2660	9.59	20231020	3.85	N	319400	100	117 억	317651	N	N	165	N	N
35	20240424	151155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	50	2	1.74	256358705	87803	52.43	2890	2930	2890	3735	2015	2875	2919.70	0.27	9269	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3443	81.25	2.14	12	0.07	36.00	1367.00	5270	20230421	-44.50	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	5220	-43.97	20230522	2660	9.96	20231020	3.85	N	319400	100	117 억	317651	N	N	705	N	N
36	20240424	141157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	50	2	1.74	199593355	68374	40.83	2890	2930	2890	3735	2015	2875	2919.14	0.27	7281	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3443	81.25	2.14	12	0.06	36.00	1367.00	5270	20230421	-44.50	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	5220	-43.97	20230522	2660	9.96	20231020	3.85	N	319400	100	117 억	317651	N	N	705	N	N
37	20240424	131200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	50	2	1.74	183873885	62989	37.62	2890	2930	2890	3735	2015	2875	2919.14	0.27	5860	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3443	81.25	2.14	12	0.05	36.00	1367.00	5270	20230421	-44.50	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	5220	-43.97	20230522	2660	9.96	20231020	3.85	N	319400	100	117 억	317651	N	N	705	N	N
38	20240424	121153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	50	2	1.74	157159365	53846	32.16	2890	2930	2890	3735	2015	2875	2918.68	0.27	606	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3443	81.25	2.14	12	0.05	36.00	1367.00	5270	20230421	-44.50	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	5220	-43.97	20230522	2660	9.96	20231020	3.85	N	319400	100	117 억	317651	N	N	705	N	N
39	20240424	111152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	55	2	1.91	123574070	42363	25.30	2890	2930	2890	3735	2015	2875	2917.03	0.27	180	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3449	81.39	2.14	12	0.04	36.00	1367.00	5270	20230421	-44.40	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	5220	-43.87	20230522	2660	10.15	20231020	3.85	N	319400	100	117 억	317651	N	N	705	N	N
40	20240424	101150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	45	2	1.57	92757605	31817	19.00	2890	2930	2890	3735	2015	2875	2915.35	0.27	2229	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3437	81.11	2.14	12	0.03	36.00	1367.00	5270	20230421	-44.59	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	5220	-44.06	20230522	2660	9.77	20231020	3.85	N	319400	100	117 억	317651	N	N	705	N	N
41	20240424	091154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	25	2	0.87	10408195	3575	2.13	2890	2930	2890	3735	2015	2875	2911.38	0.27	-1070	2961	2917	2896	2852	2831	2907	2842	118	860	100	2070	5	1	117707063	3414	80.56	2.12	12	0.00	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.85	N	319400	100	117 억	317651	N	N	705	N	N
42	20240423	161122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	-20	5	-0.69	483860020	166838	110.52	2885	2940	2875	3760	2030	2895	2900.20	0.29	-26899	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3384	79.86	2.10	12	0.14	36.00	1367.00	5270	20230421	-45.45	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	5220	-44.92	20230522	2660	8.08	20231020	3.87	N	319400	100	117 억	344649	N	N	705	N	N
43	20240423	151149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-10	5	-0.35	452536185	155948	103.30	2885	2940	2880	3760	2030	2895	2901.84	0.29	-26508	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3396	80.14	2.11	12	0.13	36.00	1367.00	5270	20230421	-45.26	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	5220	-44.73	20230522	2660	8.46	20231020	3.87	N	319400	100	117 억	344649	N	N	34	N	N
44	20240423	141148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	5	2	0.17	395090640	136058	90.13	2885	2940	2880	3760	2030	2895	2903.84	0.29	-25890	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3414	80.56	2.12	12	0.12	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.87	N	319400	100	117 억	344649	N	N	34	N	N
45	20240423	131146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	0	3	0.00	370035200	127411	84.40	2885	2940	2880	3760	2030	2895	2904.26	0.29	-25120	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3408	80.42	2.12	12	0.11	36.00	1367.00	5270	20230421	-45.07	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	5220	-44.54	20230522	2660	8.83	20231020	3.87	N	319400	100	117 억	344649	N	N	34	N	N
46	20240423	121145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	15	2	0.52	264928075	91212	60.42	2885	2940	2880	3760	2030	2895	2904.53	0.29	4839	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3425	80.83	2.13	12	0.08	36.00	1367.00	5270	20230421	-44.78	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	5220	-44.25	20230522	2660	9.40	20231020	3.87	N	319400	100	117 억	344649	N	N	34	N	N
47	20240423	111147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	15	2	0.52	223393555	76933	50.96	2885	2940	2880	3760	2030	2895	2903.74	0.29	4043	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3425	80.83	2.13	12	0.07	36.00	1367.00	5270	20230421	-44.78	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	5220	-44.25	20230522	2660	9.40	20231020	3.87	N	319400	100	117 억	344649	N	N	34	N	N
48	20240423	101144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	15	2	0.52	120441325	41432	27.45	2885	2940	2880	3760	2030	2895	2906.96	0.29	8878	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3425	80.83	2.13	12	0.04	36.00	1367.00	5270	20230421	-44.78	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	5220	-44.25	20230522	2660	9.40	20231020	3.87	N	319400	100	117 억	344649	N	N	34	N	N
49	20240423	091147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	25	2	0.86	42668085	14706	9.74	2885	2930	2880	3760	2030	2895	2901.41	0.29	4395	2931	2912	2886	2867	2841	2922	2877	118	865	100	2080	5	1	117707063	3437	81.11	2.14	12	0.01	36.00	1367.00	5270	20230421	-44.59	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	5220	-44.06	20230522	2660	9.77	20231020	3.87	N	319400	100	117 억	344649	N	N	34	N	N
50	20240422	161142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	45	2	1.58	434257235	150376	59.78	2870	2905	2860	3705	1995	2850	2887.84	0.26	33525	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3408	80.42	2.12	12	0.13	36.00	1367.00	5270	20230421	-45.07	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	5220	-44.54	20230522	2660	8.83	20231020	3.88	N	319400	100	117 억	310961	N	N	34	N	N
51	20240422	151139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	55	2	1.93	415232930	143806	57.17	2870	2905	2860	3705	1995	2850	2887.53	0.26	30576	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3419	80.69	2.13	12	0.12	36.00	1367.00	5270	20230421	-44.88	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	5220	-44.35	20230522	2660	9.21	20231020	3.88	N	319400	100	117 억	310961	N	N	218	N	N
52	20240422	141141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	50	2	1.75	319989435	110849	44.06	2870	2905	2860	3705	1995	2850	2886.81	0.26	18496	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3414	80.56	2.12	12	0.09	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.88	N	319400	100	117 억	310961	N	N	218	N	N
53	20240422	131138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	40	2	1.40	255548890	88554	35.20	2870	2900	2860	3705	1995	2850	2885.92	0.26	15083	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3402	80.28	2.11	12	0.08	36.00	1367.00	5270	20230421	-45.16	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	5220	-44.64	20230522	2660	8.65	20231020	3.88	N	319400	100	117 억	310961	N	N	218	N	N
54	20240422	121137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	35	2	1.23	239304020	82931	32.97	2870	2900	2860	3705	1995	2850	2885.71	0.26	13639	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3396	80.14	2.11	12	0.07	36.00	1367.00	5270	20230421	-45.26	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	5220	-44.73	20230522	2660	8.46	20231020	3.88	N	319400	100	117 억	310961	N	N	218	N	N
55	20240422	111139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	30	2	1.05	217676975	75415	29.98	2870	2900	2860	3705	1995	2850	2886.53	0.26	15915	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3390	80.00	2.11	12	0.06	36.00	1367.00	5270	20230421	-45.35	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	5220	-44.83	20230522	2660	8.27	20231020	3.88	N	319400	100	117 억	310961	N	N	218	N	N
56	20240422	101139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	50	2	1.75	172970640	59937	23.83	2870	2900	2860	3705	1995	2850	2886.05	0.26	17192	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3414	80.56	2.12	12	0.05	36.00	1367.00	5270	20230421	-44.97	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	5220	-44.44	20230522	2660	9.02	20231020	3.88	N	319400	100	117 억	310961	N	N	218	N	N
57	20240422	091140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	30	2	1.05	36173820	12599	5.01	2870	2885	2860	3705	1995	2850	2871.68	0.26	2450	2940	2895	2845	2800	2750	2870	2775	118	855	100	2050	5	1	117707063	3390	80.00	2.11	12	0.01	36.00	1367.00	5270	20230421	-45.35	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	5220	-44.83	20230522	2660	8.27	20231020	3.88	N	319400	100	117 억	310961	N	N	218	N	N
58	20240419	161046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-40	5	-1.38	712315755	250854	158.97	2880	2890	2795	3755	2025	2890	2839.53	0.30	-38600	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3355	79.17	2.08	12	0.21	36.00	1367.00	5270	20230421	-45.92	2660	20231020	7.14	3755	-24.10	20240112	2790	2.15	20240416	5270	-45.92	20230421	2660	7.14	20231020	3.91	N	319400	100	117 억	349803	N	N	218	N	N
59	20240419	151054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-40	5	-1.38	684106385	240950	152.69	2880	2890	2795	3755	2025	2890	2839.20	0.30	-39441	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3355	79.17	2.08	12	0.20	36.00	1367.00	5270	20230421	-45.92	2660	20231020	7.14	3755	-24.10	20240112	2790	2.15	20240416	5270	-45.92	20230421	2660	7.14	20231020	3.91	N	319400	100	117 억	349803	N	N	208	N	N
60	20240419	141045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-40	5	-1.38	611735325	215566	136.61	2880	2890	2795	3755	2025	2890	2837.81	0.30	-39761	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3355	79.17	2.08	12	0.18	36.00	1367.00	5270	20230421	-45.92	2660	20231020	7.14	3755	-24.10	20240112	2790	2.15	20240416	5270	-45.92	20230421	2660	7.14	20231020	3.91	N	319400	100	117 억	349803	N	N	208	N	N
61	20240419	131045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2825	-65	5	-2.25	562068335	198072	125.52	2880	2890	2795	3755	2025	2890	2837.70	0.30	-38236	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3325	78.47	2.07	12	0.17	36.00	1367.00	5270	20230421	-46.39	2660	20231020	6.20	3755	-24.77	20240112	2790	1.25	20240416	5270	-46.39	20230421	2660	6.20	20231020	3.91	N	319400	100	117 억	349803	N	N	208	N	N
62	20240419	121041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2810	-80	5	-2.77	481774185	169547	107.44	2880	2890	2795	3755	2025	2890	2841.54	0.30	-51032	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3308	78.06	2.06	12	0.14	36.00	1367.00	5270	20230421	-46.68	2660	20231020	5.64	3755	-25.17	20240112	2790	0.72	20240416	5270	-46.68	20230421	2660	5.64	20231020	3.91	N	319400	100	117 억	349803	N	N	208	N	N
63	20240419	111056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2830	-60	5	-2.08	314915135	110170	69.82	2880	2890	2825	3755	2025	2890	2858.45	0.30	-35182	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3331	78.61	2.07	12	0.09	36.00	1367.00	5270	20230421	-46.30	2660	20231020	6.39	3755	-24.63	20240112	2790	1.43	20240416	5270	-46.30	20230421	2660	6.39	20231020	3.91	N	319400	100	117 억	349803	N	N	208	N	N
64	20240419	101050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-5	5	-0.17	103332210	35904	22.75	2880	2890	2865	3755	2025	2890	2878.01	0.30	327	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3396	80.14	2.11	12	0.03	36.00	1367.00	5270	20230421	-45.26	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	5270	-45.26	20230421	2660	8.46	20231020	3.91	N	319400	100	117 억	349803	N	N	208	N	N
65	20240419	091041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-10	5	-0.35	40837005	14184	8.99	2880	2890	2875	3755	2025	2890	2879.09	0.30	1739	2946	2917	2866	2837	2786	2932	2852	118	865	100	2080	5	1	117707063	3390	80.00	2.11	12	0.01	36.00	1367.00	5270	20230421	-45.35	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	5270	-45.35	20230421	2660	8.27	20231020	3.91	N	319400	100	117 억	349803	N	N	208	N	N
66	20240418	161042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	60	2	2.12	449025360	156269	58.99	2825	2895	2815	3675	1985	2830	2873.39	0.26	40334	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3402	80.28	2.11	12	0.13	36.00	1367.00	5270	20230421	-45.16	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	5270	-45.16	20230421	2660	8.65	20231020	3.99	N	319400	100	117 억	309557	N	N	208	N	N
67	20240418	151041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	60	2	2.12	428023710	149005	56.25	2825	2895	2815	3675	1985	2830	2872.55	0.26	36621	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3402	80.28	2.11	12	0.13	36.00	1367.00	5270	20230421	-45.16	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	5270	-45.16	20230421	2660	8.65	20231020	3.99	N	319400	100	117 억	309557	N	N	75	N	N
68	20240418	141048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	60	2	2.12	333520645	116276	43.89	2825	2890	2815	3675	1985	2830	2868.35	0.26	20805	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3402	80.28	2.11	12	0.10	36.00	1367.00	5270	20230421	-45.16	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	5270	-45.16	20230421	2660	8.65	20231020	3.99	N	319400	100	117 억	309557	N	N	75	N	N
69	20240418	131038	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	55	2	1.94	294681770	102816	38.81	2825	2885	2815	3675	1985	2830	2866.11	0.26	15031	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3396	80.14	2.11	12	0.09	36.00	1367.00	5270	20230421	-45.26	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	5270	-45.26	20230421	2660	8.46	20231020	3.99	N	319400	100	117 억	309557	N	N	75	N	N
70	20240418	121039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	50	2	1.77	263009110	91811	34.66	2825	2885	2815	3675	1985	2830	2864.68	0.26	12298	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3390	80.00	2.11	12	0.08	36.00	1367.00	5270	20230421	-45.35	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	5270	-45.35	20230421	2660	8.27	20231020	3.99	N	319400	100	117 억	309557	N	N	75	N	N
71	20240418	111046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	50	2	1.77	205873825	71952	27.16	2825	2885	2815	3675	1985	2830	2861.27	0.26	12225	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3390	80.00	2.11	12	0.06	36.00	1367.00	5270	20230421	-45.35	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	5270	-45.35	20230421	2660	8.27	20231020	3.99	N	319400	100	117 억	309557	N	N	75	N	N
72	20240418	101042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	30	2	1.06	136752170	47914	18.09	2825	2885	2815	3675	1985	2830	2854.12	0.26	8981	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3366	79.44	2.09	12	0.04	36.00	1367.00	5270	20230421	-45.73	2660	20231020	7.52	3755	-23.83	20240112	2790	2.51	20240416	5270	-45.73	20230421	2660	7.52	20231020	3.99	N	319400	100	117 억	309557	N	N	75	N	N
73	20240418	091038	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	20	2	0.71	39228140	13897	5.25	2825	2850	2815	3675	1985	2830	2822.78	0.26	3892	2886	2857	2836	2807	2786	2872	2822	118	845	100	2030	5	1	117707063	3355	79.17	2.08	12	0.01	36.00	1367.00	5270	20230421	-45.92	2660	20231020	7.14	3755	-24.10	20240112	2790	2.15	20240416	5270	-45.92	20230421	2660	7.14	20231020	3.99	N	319400	100	117 억	309557	N	N	75	N	N
74	20240417	161030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2830	35	2	1.25	719456085	252742	75.96	2815	2865	2815	3630	1960	2795	2846.78	0.24	27838	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3331	78.61	2.07	12	0.21	36.00	1367.00	5270	20230421	-46.30	2660	20231020	6.39	3755	-24.63	20240112	2790	1.43	20240416	5270	-46.30	20230421	2660	6.39	20231020	4.00	N	319400	100	117 억	282016	N	N	75	N	N
75	20240417	151046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2840	45	2	1.61	668149680	234629	70.51	2815	2865	2815	3630	1960	2795	2847.69	0.24	27597	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3343	78.89	2.08	12	0.20	36.00	1367.00	5270	20230421	-46.11	2660	20231020	6.77	3755	-24.37	20240112	2790	1.79	20240416	5270	-46.11	20230421	2660	6.77	20231020	4.00	N	319400	100	117 억	282016	N	N	86	N	N
76	20240417	141043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	65	2	2.33	583469290	204913	61.58	2815	2865	2815	3630	1960	2795	2847.40	0.24	30611	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3366	79.44	2.09	12	0.17	36.00	1367.00	5270	20230421	-45.73	2660	20231020	7.52	3755	-23.83	20240112	2790	2.51	20240416	5270	-45.73	20230421	2660	7.52	20231020	4.00	N	319400	100	117 억	282016	N	N	86	N	N
77	20240417	131044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	60	2	2.15	468234985	164549	49.45	2815	2865	2815	3630	1960	2795	2845.57	0.24	19119	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3361	79.31	2.09	12	0.14	36.00	1367.00	5270	20230421	-45.83	2660	20231020	7.33	3755	-23.97	20240112	2790	2.33	20240416	5270	-45.83	20230421	2660	7.33	20231020	4.00	N	319400	100	117 억	282016	N	N	86	N	N
78	20240417	121045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	65	2	2.33	433876925	152517	45.84	2815	2865	2815	3630	1960	2795	2844.78	0.24	19299	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3366	79.44	2.09	12	0.13	36.00	1367.00	5270	20230421	-45.73	2660	20231020	7.52	3755	-23.83	20240112	2790	2.51	20240416	5270	-45.73	20230421	2660	7.52	20231020	4.00	N	319400	100	117 억	282016	N	N	86	N	N
79	20240417	111048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	65	2	2.33	415656955	146140	43.92	2815	2865	2815	3630	1960	2795	2844.24	0.24	19738	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3366	79.44	2.09	12	0.12	36.00	1367.00	5270	20230421	-45.73	2660	20231020	7.52	3755	-23.83	20240112	2790	2.51	20240416	5270	-45.73	20230421	2660	7.52	20231020	4.00	N	319400	100	117 억	282016	N	N	86	N	N
80	20240417	101039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	50	2	1.79	290312715	102150	30.70	2815	2865	2815	3630	1960	2795	2842.02	0.24	9263	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3349	79.03	2.08	12	0.09	36.00	1367.00	5270	20230421	-46.02	2660	20231020	6.95	3755	-24.23	20240112	2790	1.97	20240416	5270	-46.02	20230421	2660	6.95	20231020	4.00	N	319400	100	117 억	282016	N	N	86	N	N
81	20240417	091035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	40	2	1.43	115041870	40581	12.20	2815	2850	2815	3630	1960	2795	2834.87	0.24	-3828	2905	2850	2820	2765	2735	2835	2750	118	835	100	2010	5	1	117707063	3337	78.75	2.07	12	0.03	36.00	1367.00	5270	20230421	-46.20	2660	20231020	6.58	3755	-24.50	20240112	2790	1.61	20240416	5270	-46.20	20230421	2660	6.58	20231020	4.00	N	319400	100	117 억	282016	N	N	86	N	N
82	20240416	161040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2795	-85	5	-2.95	929944540	329401	95.19	2840	2875	2790	3740	2020	2880	2823.33	0.25	-8380	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3290	77.64	2.04	12	0.28	36.00	1367.00	5270	20230421	-46.96	2660	20231020	5.08	3755	-25.57	20240112	2790	0.18	20240416	5270	-46.96	20230421	2660	5.08	20231020	4.12	N	319400	100	117 억	290370	N	N	86	N	N
83	20240416	151039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2800	-80	5	-2.78	874221045	309469	89.43	2840	2875	2790	3740	2020	2880	2824.91	0.25	-8076	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3296	77.78	2.05	12	0.26	36.00	1367.00	5270	20230421	-46.87	2660	20231020	5.26	3755	-25.43	20240112	2790	0.36	20240416	5270	-46.87	20230421	2660	5.26	20231020	4.12	N	319400	100	117 억	290370	N	N	230	N	N
84	20240416	141040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2820	-60	5	-2.08	651398185	229996	66.46	2840	2875	2805	3740	2020	2880	2832.22	0.25	-7131	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3319	78.33	2.06	12	0.20	36.00	1367.00	5270	20230421	-46.49	2660	20231020	6.02	3755	-24.90	20240112	2805	0.53	20240416	5270	-46.49	20230421	2660	6.02	20231020	4.12	N	319400	100	117 억	290370	N	N	230	N	N
85	20240416	131036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2820	-60	5	-2.08	586654405	207041	59.83	2840	2875	2805	3740	2020	2880	2833.52	0.25	-5822	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3319	78.33	2.06	12	0.18	36.00	1367.00	5270	20230421	-46.49	2660	20231020	6.02	3755	-24.90	20240112	2805	0.53	20240416	5270	-46.49	20230421	2660	6.02	20231020	4.12	N	319400	100	117 억	290370	N	N	230	N	N
86	20240416	121040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2830	-50	5	-1.74	521349805	183859	53.13	2840	2875	2805	3740	2020	2880	2835.60	0.25	-3244	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3331	78.61	2.07	12	0.16	36.00	1367.00	5270	20230421	-46.30	2660	20231020	6.39	3755	-24.63	20240112	2805	0.89	20240416	5270	-46.30	20230421	2660	6.39	20231020	4.12	N	319400	100	117 억	290370	N	N	230	N	N
87	20240416	111035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	-45	5	-1.56	366103420	128722	37.20	2840	2875	2815	3740	2020	2880	2844.14	0.25	-3340	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3337	78.75	2.07	12	0.11	36.00	1367.00	5270	20230421	-46.20	2660	20231020	6.58	3755	-24.50	20240112	2815	0.71	20240416	5270	-46.20	20230421	2660	6.58	20231020	4.12	N	319400	100	117 억	290370	N	N	230	N	N
88	20240416	101027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-15	5	-0.52	177919975	62424	18.04	2840	2875	2840	3740	2020	2880	2850.18	0.25	-1193	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3372	79.58	2.10	12	0.05	36.00	1367.00	5270	20230421	-45.64	2660	20231020	7.71	3755	-23.70	20240112	2825	1.42	20240415	5270	-45.64	20230421	2660	7.71	20231020	4.12	N	319400	100	117 억	290370	N	N	230	N	N
89	20240416	091027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-30	5	-1.04	42172000	14806	4.28	2840	2875	2840	3740	2020	2880	2848.30	0.25	478	2930	2905	2865	2840	2800	2917	2852	118	860	100	2070	5	1	117707063	3355	79.17	2.08	12	0.01	36.00	1367.00	5270	20230421	-45.92	2660	20231020	7.14	3755	-24.10	20240112	2825	0.88	20240415	5270	-45.92	20230421	2660	7.14	20231020	4.12	N	319400	100	117 억	290370	N	N	230	N	N
90	20240415	161026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-25	5	-0.86	966174530	338711	44.10	2860	2890	2825	3775	2035	2905	2852.44	0.23	25543	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3390	80.00	2.11	12	0.29	36.00	1367.00	5270	20230421	-45.35	2660	20231020	8.27	3755	-23.30	20240112	2825	1.95	20240415	5270	-45.35	20230421	2660	8.27	20231020	4.20	N	319400	100	117 억	264844	N	N	230	N	N
91	20240415	151030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-20	5	-0.69	918891460	322280	41.96	2860	2890	2825	3775	2035	2905	2851.16	0.23	22338	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3396	80.14	2.11	12	0.27	36.00	1367.00	5270	20230421	-45.26	2660	20231020	8.46	3755	-23.17	20240112	2825	2.12	20240415	5270	-45.26	20230421	2660	8.46	20231020	4.20	N	319400	100	117 억	264844	N	N	37	N	N
92	20240415	141024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-20	5	-0.69	836476390	293620	38.23	2860	2890	2825	3775	2035	2905	2848.77	0.23	16599	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3396	80.14	2.11	12	0.25	36.00	1367.00	5270	20230421	-45.26	2660	20231020	8.46	3755	-23.17	20240112	2825	2.12	20240415	5270	-45.26	20230421	2660	8.46	20231020	4.20	N	319400	100	117 억	264844	N	N	37	N	N
93	20240415	131011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-45	5	-1.55	754733225	265182	34.53	2860	2870	2825	3775	2035	2905	2846.02	0.23	12608	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3366	79.44	2.09	12	0.23	36.00	1367.00	5270	20230421	-45.73	2660	20231020	7.52	3755	-23.83	20240112	2825	1.24	20240415	5270	-45.73	20230421	2660	7.52	20231020	4.20	N	319400	100	117 억	264844	N	N	37	N	N
94	20240415	121028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-50	5	-1.72	701021310	246389	32.08	2860	2865	2825	3775	2035	2905	2845.10	0.23	12000	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3361	79.31	2.09	12	0.21	36.00	1367.00	5270	20230421	-45.83	2660	20231020	7.33	3755	-23.97	20240112	2825	1.06	20240415	5270	-45.83	20230421	2660	7.33	20231020	4.20	N	319400	100	117 억	264844	N	N	37	N	N
95	20240415	111027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	-60	5	-2.07	598000835	210256	27.38	2860	2865	2825	3775	2035	2905	2844.05	0.23	-10648	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3349	79.03	2.08	12	0.18	36.00	1367.00	5270	20230421	-46.02	2660	20231020	6.95	3755	-24.23	20240112	2825	0.71	20240415	5270	-46.02	20230421	2660	6.95	20231020	4.20	N	319400	100	117 억	264844	N	N	37	N	N
96	20240415	101020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-50	5	-1.72	546762105	192266	25.03	2860	2865	2825	3775	2035	2905	2843.67	0.23	-10410	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3361	79.31	2.09	12	0.16	36.00	1367.00	5270	20230421	-45.83	2660	20231020	7.33	3755	-23.97	20240112	2825	1.06	20240415	5270	-45.83	20230421	2660	7.33	20231020	4.20	N	319400	100	117 억	264844	N	N	37	N	N
97	20240415	091030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-50	5	-1.72	162231825	56962	7.42	2860	2865	2825	3775	2035	2905	2847.72	0.23	-3171	3055	2980	2940	2865	2825	2960	2845	118	870	100	2090	5	1	117707063	3361	79.31	2.09	12	0.05	36.00	1367.00	5270	20230421	-45.83	2660	20231020	7.33	3755	-23.97	20240112	2825	1.06	20240415	5270	-45.83	20230421	2660	7.33	20231020	4.20	N	319400	100	117 억	264844	N	N	37	N	N
98	20240412	161020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	-100	5	-3.33	2229222155	756015	262.68	3000	3015	2900	3905	2105	3005	2948.68	0.23	9950	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3419	80.69	2.13	12	0.64	36.00	1367.00	5270	20230421	-44.88	2660	20231020	9.21	3755	-22.64	20240112	2900	0.17	20240412	5270	-44.88	20230421	2660	9.21	20231020	4.21	N	319400	100	117 억	265308	N	N	37	N	N
99	20240412	151024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	-90	5	-3.00	2129725815	721791	250.79	3000	3015	2900	3905	2105	3005	2950.61	0.23	14807	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3431	80.97	2.13	12	0.61	36.00	1367.00	5270	20230421	-44.69	2660	20231020	9.59	3755	-22.37	20240112	2900	0.52	20240412	5270	-44.69	20230421	2660	9.59	20231020	4.21	N	319400	100	117 억	265308	N	N	78	N	N
100	20240412	141020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	-40	5	-1.33	1090488840	366718	127.42	3000	3015	2945	3905	2105	3005	2973.64	0.23	-20429	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3490	82.36	2.17	12	0.31	36.00	1367.00	5270	20230421	-43.74	2660	20231020	11.47	3755	-21.04	20240112	2945	0.68	20240412	5270	-43.74	20230421	2660	11.47	20231020	4.21	N	319400	100	117 억	265308	N	N	78	N	N
101	20240412	131009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-25	5	-0.83	675492225	226453	78.68	3000	3015	2970	3905	2105	3005	2982.92	0.23	-22980	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3508	82.78	2.18	12	0.19	36.00	1367.00	5270	20230421	-43.45	2660	20231020	12.03	3755	-20.64	20240112	2960	0.68	20240411	5270	-43.45	20230421	2660	12.03	20231020	4.21	N	319400	100	117 억	265308	N	N	78	N	N
102	20240412	121014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-25	5	-0.83	602509685	201927	70.16	3000	3015	2970	3905	2105	3005	2983.80	0.23	-14735	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3508	82.78	2.18	12	0.17	36.00	1367.00	5270	20230421	-43.45	2660	20231020	12.03	3755	-20.64	20240112	2960	0.68	20240411	5270	-43.45	20230421	2660	12.03	20231020	4.21	N	319400	100	117 억	265308	N	N	78	N	N
103	20240412	111014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-15	5	-0.50	356425235	119299	41.45	3000	3015	2975	3905	2105	3005	2987.66	0.23	-9394	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3519	83.06	2.19	12	0.10	36.00	1367.00	5270	20230421	-43.26	2660	20231020	12.41	3755	-20.37	20240112	2960	1.01	20240411	5270	-43.26	20230421	2660	12.41	20231020	4.21	N	319400	100	117 억	265308	N	N	78	N	N
104	20240412	101016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	-10	5	-0.33	177114140	59197	20.57	3000	3015	2980	3905	2105	3005	2991.94	0.23	-7899	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3525	83.19	2.19	12	0.05	36.00	1367.00	5270	20230421	-43.17	2660	20231020	12.59	3755	-20.24	20240112	2960	1.18	20240411	5270	-43.17	20230421	2660	12.59	20231020	4.21	N	319400	100	117 억	265308	N	N	78	N	N
105	20240412	091016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	-10	5	-0.33	47877415	15952	5.54	3000	3015	2995	3905	2105	3005	3001.34	0.23	-7198	3048	3026	2993	2971	2938	3037	2982	118	900	100	2160	5	1	117707063	3525	83.19	2.19	12	0.01	36.00	1367.00	5270	20230421	-43.17	2660	20231020	12.59	3755	-20.24	20240112	2960	1.18	20240411	5270	-43.17	20230421	2660	12.59	20231020	4.21	N	319400	100	117 억	265308	N	N	78	N	N
106	20240411	161012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	-10	5	-0.33	857621540	286498	149.67	2990	3015	2960	3915	2115	3015	2993.46	0.19	46273	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3537	83.47	2.20	12	0.24	36.00	1367.00	5270	20230421	-42.98	2660	20231020	12.97	3755	-19.97	20240112	2960	1.52	20240411	5270	-42.98	20230421	2660	12.97	20231020	4.25	N	319400	100	117 억	219186	N	N	78	N	N
107	20240411	151016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-15	5	-0.50	813044595	271611	141.89	2990	3015	2960	3915	2115	3015	2993.42	0.19	47760	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3531	83.33	2.19	12	0.23	36.00	1367.00	5270	20230421	-43.07	2660	20231020	12.78	3755	-20.11	20240112	2960	1.35	20240411	5270	-43.07	20230421	2660	12.78	20231020	4.25	N	319400	100	117 억	219186	N	N	256	N	N
108	20240411	141014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-5	5	-0.17	636226325	212550	111.04	2990	3015	2960	3915	2115	3015	2993.30	0.19	34046	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3543	83.61	2.20	12	0.18	36.00	1367.00	5270	20230421	-42.88	2660	20231020	13.16	3755	-19.84	20240112	2960	1.69	20240411	5270	-42.88	20230421	2660	13.16	20231020	4.25	N	319400	100	117 억	219186	N	N	256	N	N
109	20240411	131001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	-10	5	-0.33	607497615	202983	106.04	2990	3015	2960	3915	2115	3015	2992.85	0.19	33619	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3537	83.47	2.20	12	0.17	36.00	1367.00	5270	20230421	-42.98	2660	20231020	12.97	3755	-19.97	20240112	2960	1.52	20240411	5270	-42.98	20230421	2660	12.97	20231020	4.25	N	319400	100	117 억	219186	N	N	256	N	N
110	20240411	121015	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-15	5	-0.50	542452380	181319	94.72	2990	3015	2960	3915	2115	3015	2991.70	0.19	32455	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3531	83.33	2.19	12	0.15	36.00	1367.00	5270	20230421	-43.07	2660	20231020	12.78	3755	-20.11	20240112	2960	1.35	20240411	5270	-43.07	20230421	2660	12.78	20231020	4.25	N	319400	100	117 억	219186	N	N	256	N	N
111	20240411	111005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	-20	5	-0.66	479140805	160148	83.66	2990	3015	2960	3915	2115	3015	2991.86	0.19	32911	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3525	83.19	2.19	12	0.14	36.00	1367.00	5270	20230421	-43.17	2660	20231020	12.59	3755	-20.24	20240112	2960	1.18	20240411	5270	-43.17	20230421	2660	12.59	20231020	4.25	N	319400	100	117 억	219186	N	N	256	N	N
112	20240411	101012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-15	5	-0.50	352789790	117858	61.57	2990	3015	2960	3915	2115	3015	2993.35	0.19	32122	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3531	83.33	2.19	12	0.10	36.00	1367.00	5270	20230421	-43.07	2660	20231020	12.78	3755	-20.11	20240112	2960	1.35	20240411	5270	-43.07	20230421	2660	12.78	20231020	4.25	N	319400	100	117 억	219186	N	N	256	N	N
113	20240411	091011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	-20	5	-0.66	71043040	23801	12.43	2990	3000	2960	3915	2115	3015	2984.88	0.19	-1546	3048	3031	3018	3001	2988	3040	3010	118	900	100	2170	5	1	117707063	3525	83.19	2.19	12	0.02	36.00	1367.00	5270	20230421	-43.17	2660	20231020	12.59	3755	-20.24	20240112	2960	1.18	20240411	5270	-43.17	20230421	2660	12.59	20231020	4.25	N	319400	100	117 억	219186	N	N	256	N	N
114	20240409	160954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	5	2	0.17	559693990	185473	67.02	3010	3035	3005	3910	2110	3010	3017.66	0.19	-978	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.16	36.00	1367.00	5270	20230421	-42.79	2660	20231020	13.35	3755	-19.71	20240112	3000	0.50	20240227	5270	-42.79	20230421	2660	13.35	20231020	4.23	N	319400	100	117 억	220198	N	N	256	N	N
115	20240409	150959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	5	2	0.17	521669370	172859	62.46	3010	3035	3005	3910	2110	3010	3017.89	0.19	158	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.15	36.00	1367.00	5270	20230421	-42.79	2660	20231020	13.35	3755	-19.71	20240112	3000	0.50	20240227	5270	-42.79	20230421	2660	13.35	20231020	4.23	N	319400	100	117 억	220198	N	N	0	N	N
116	20240409	141004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	10	2	0.33	445275500	147489	53.29	3010	3035	3010	3910	2110	3010	3019.04	0.19	1214	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3555	83.89	2.21	12	0.13	36.00	1367.00	5270	20230421	-42.69	2660	20231020	13.53	3755	-19.57	20240112	3000	0.67	20240227	5270	-42.69	20230421	2660	13.53	20231020	4.23	N	319400	100	117 억	220198	N	N	0	N	N
117	20240409	130956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	5	2	0.17	382380460	126611	45.75	3010	3035	3010	3910	2110	3010	3020.12	0.19	474	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.11	36.00	1367.00	5270	20230421	-42.79	2660	20231020	13.35	3755	-19.71	20240112	3000	0.50	20240227	5270	-42.79	20230421	2660	13.35	20231020	4.23	N	319400	100	117 억	220198	N	N	0	N	N
118	20240409	121002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	5	2	0.17	333111005	110278	39.85	3010	3035	3010	3910	2110	3010	3020.65	0.19	673	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.09	36.00	1367.00	5270	20230421	-42.79	2660	20231020	13.35	3755	-19.71	20240112	3000	0.50	20240227	5270	-42.79	20230421	2660	13.35	20231020	4.23	N	319400	100	117 억	220198	N	N	0	N	N
119	20240409	110959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	15	2	0.50	251590085	83254	30.08	3010	3035	3010	3910	2110	3010	3021.96	0.19	1331	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.07	36.00	1367.00	5270	20230421	-42.60	2660	20231020	13.72	3755	-19.44	20240112	3000	0.83	20240227	5270	-42.60	20230421	2660	13.72	20231020	4.23	N	319400	100	117 억	220198	N	N	0	N	N
120	20240409	100952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	10	2	0.33	149699105	49492	17.88	3010	3035	3010	3910	2110	3010	3024.71	0.19	1430	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3555	83.89	2.21	12	0.04	36.00	1367.00	5270	20230421	-42.69	2660	20231020	13.53	3755	-19.57	20240112	3000	0.67	20240227	5270	-42.69	20230421	2660	13.53	20231020	4.23	N	319400	100	117 억	220198	N	N	0	N	N
121	20240409	091012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	10	2	0.33	31715875	10523	3.80	3010	3035	3010	3910	2110	3010	3013.96	0.19	457	3090	3050	3030	2990	2970	3040	2980	118	900	100	2160	5	1	117707063	3555	83.89	2.21	12	0.01	36.00	1367.00	5270	20230421	-42.69	2660	20231020	13.53	3755	-19.57	20240112	3000	0.67	20240227	5270	-42.69	20230421	2660	13.53	20231020	4.23	N	319400	100	117 억	220198	N	N	0	N	N
122	20240408	160952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-40	5	-1.31	825890845	273204	101.92	3055	3070	3010	3965	2135	3050	3022.99	0.22	-42184	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3543	83.61	2.20	12	0.23	36.00	1367.00	5270	20230421	-42.88	2660	20231020	13.16	3755	-19.84	20240112	3000	0.33	20240227	5270	-42.88	20230421	2660	13.16	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
123	20240408	151000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-25	5	-0.82	722491625	238894	89.12	3055	3070	3015	3965	2135	3050	3024.32	0.22	-41934	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3561	84.03	2.21	12	0.20	36.00	1367.00	5270	20230421	-42.60	2660	20231020	13.72	3755	-19.44	20240112	3000	0.83	20240227	5270	-42.60	20230421	2660	13.72	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
124	20240408	140958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	-20	5	-0.66	623796510	206224	76.93	3055	3070	3015	3965	2135	3050	3024.85	0.22	-41832	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3567	84.17	2.22	12	0.18	36.00	1367.00	5270	20230421	-42.50	2660	20231020	13.91	3755	-19.31	20240112	3000	1.00	20240227	5270	-42.50	20230421	2660	13.91	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
125	20240408	130953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-25	5	-0.82	578373930	191219	71.34	3055	3070	3015	3965	2135	3050	3024.67	0.22	-40289	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3561	84.03	2.21	12	0.16	36.00	1367.00	5270	20230421	-42.60	2660	20231020	13.72	3755	-19.44	20240112	3000	0.83	20240227	5270	-42.60	20230421	2660	13.72	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
126	20240408	121000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-25	5	-0.82	539696770	178411	66.56	3055	3070	3015	3965	2135	3050	3025.02	0.22	-39098	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3561	84.03	2.21	12	0.15	36.00	1367.00	5270	20230421	-42.60	2660	20231020	13.72	3755	-19.44	20240112	3000	0.83	20240227	5270	-42.60	20230421	2660	13.72	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
127	20240408	111003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-25	5	-0.82	426020775	140788	52.52	3055	3070	3015	3965	2135	3050	3025.97	0.22	-38357	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3561	84.03	2.21	12	0.12	36.00	1367.00	5270	20230421	-42.60	2660	20231020	13.72	3755	-19.44	20240112	3000	0.83	20240227	5270	-42.60	20230421	2660	13.72	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
128	20240408	100950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	-20	5	-0.66	241158375	79580	29.69	3055	3070	3020	3965	2135	3050	3030.39	0.22	-40079	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3567	84.17	2.22	12	0.07	36.00	1367.00	5270	20230421	-42.50	2660	20231020	13.91	3755	-19.31	20240112	3000	1.00	20240227	5270	-42.50	20230421	2660	13.91	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
129	20240408	091000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	-10	5	-0.33	47161615	15468	5.77	3055	3070	3040	3965	2135	3050	3048.98	0.22	-11893	3093	3071	3053	3031	3013	3082	3042	118	915	100	2190	5	1	117707063	3578	84.44	2.22	12	0.01	36.00	1367.00	5270	20230421	-42.31	2660	20231020	14.29	3755	-19.04	20240112	3000	1.33	20240227	5270	-42.31	20230421	2660	14.29	20231020	4.24	N	319400	100	117 억	262327	N	N	0	N	N
130	20240405	160956	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3050	-20	5	-0.65	815380330	267146	129.89	3035	3075	3035	3990	2150	3070	3052.19	0.20	26142	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3590	84.72	2.23	12	0.23	36.00	1367.00	5270	20230421	-42.13	2660	20231020	14.66	3755	-18.77	20240112	3000	1.67	20240227	5270	-42.13	20230421	2660	14.66	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
131	20240405	150952	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3055	-15	5	-0.49	785401645	257316	125.11	3035	3075	3035	3990	2150	3070	3052.28	0.20	26336	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3596	84.86	2.23	12	0.22	36.00	1367.00	5270	20230421	-42.03	2660	20231020	14.85	3755	-18.64	20240112	3000	1.83	20240227	5270	-42.03	20230421	2660	14.85	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
132	20240405	140950	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3070	0	3	0.00	634503865	207933	101.10	3035	3075	3035	3990	2150	3070	3051.48	0.20	18082	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.18	36.00	1367.00	5270	20230421	-41.75	2660	20231020	15.41	3755	-18.24	20240112	3000	2.33	20240227	5270	-41.75	20230421	2660	15.41	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
133	20240405	130947	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3075	5	2	0.16	582400490	190938	92.83	3035	3075	3035	3990	2150	3070	3050.21	0.20	13572	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3619	85.42	2.25	12	0.16	36.00	1367.00	5270	20230421	-41.65	2660	20231020	15.60	3755	-18.11	20240112	3000	2.50	20240227	5270	-41.65	20230421	2660	15.60	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
134	20240405	120951	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	-10	5	-0.33	525012080	172203	83.73	3035	3065	3035	3990	2150	3070	3048.79	0.20	13187	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3602	85.00	2.24	12	0.15	36.00	1367.00	5270	20230421	-41.94	2660	20231020	15.04	3755	-18.51	20240112	3000	2.00	20240227	5270	-41.94	20230421	2660	15.04	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
135	20240405	110958	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	-10	5	-0.33	448206060	147024	71.48	3035	3065	3035	3990	2150	3070	3048.52	0.20	13251	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3602	85.00	2.24	12	0.12	36.00	1367.00	5270	20230421	-41.94	2660	20231020	15.04	3755	-18.51	20240112	3000	2.00	20240227	5270	-41.94	20230421	2660	15.04	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
136	20240405	100831	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	-10	5	-0.33	208620040	68321	33.22	3035	3065	3035	3990	2150	3070	3053.52	0.20	14410	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3602	85.00	2.24	12	0.06	36.00	1367.00	5270	20230421	-41.94	2660	20231020	15.04	3755	-18.51	20240112	3000	2.00	20240227	5270	-41.94	20230421	2660	15.04	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
137	20240405	090939	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	-10	5	-0.33	64673310	21211	10.31	3035	3065	3035	3990	2150	3070	3049.02	0.20	-538	3123	3096	3073	3046	3023	3095	3045	118	920	100	2210	5	1	117707063	3602	85.00	2.24	12	0.02	36.00	1367.00	5270	20230421	-41.94	2660	20231020	15.04	3755	-18.51	20240112	3000	2.00	20240227	5270	-41.94	20230421	2660	15.04	20231020	4.25	N	319400	100	117 억	236284	N	N	26	N	N
138	20240404	160936	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3070	0	3	0.00	628405650	204563	78.08	3070	3100	3050	3990	2150	3070	3071.95	0.19	15536	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.17	36.00	1367.00	5270	20230421	-41.75	2660	20231020	15.41	3755	-18.24	20240112	3000	2.33	20240227	5270	-41.75	20230421	2660	15.41	20231020	4.30	N	319400	100	117 억	221034	N	N	26	N	N
139	20240404	150934	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3065	-5	5	-0.16	579311515	188529	71.96	3070	3100	3050	3990	2150	3070	3072.80	0.19	18257	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3608	85.14	2.24	12	0.16	36.00	1367.00	5270	20230421	-41.84	2660	20231020	15.23	3755	-18.38	20240112	3000	2.17	20240227	5270	-41.84	20230421	2660	15.23	20231020	4.30	N	319400	100	117 억	221034	N	N	357	N	N
140	20240404	140941	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3070	0	3	0.00	498076460	161955	61.82	3070	3100	3060	3990	2150	3070	3075.40	0.19	14393	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.14	36.00	1367.00	5270	20230421	-41.75	2660	20231020	15.41	3755	-18.24	20240112	3000	2.33	20240227	5270	-41.75	20230421	2660	15.41	20231020	4.30	N	319400	100	117 억	221034	N	N	357	N	N
141	20240404	130929	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3070	0	3	0.00	390531320	126841	48.41	3070	3100	3065	3990	2150	3070	3078.90	0.19	11225	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.11	36.00	1367.00	5270	20230421	-41.75	2660	20231020	15.41	3755	-18.24	20240112	3000	2.33	20240227	5270	-41.75	20230421	2660	15.41	20231020	4.30	N	319400	100	117 억	221034	N	N	357	N	N
142	20240404	120936	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3080	10	2	0.33	362631675	117764	44.95	3070	3100	3065	3990	2150	3070	3079.31	0.19	11972	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3625	85.56	2.25	12	0.10	36.00	1367.00	5270	20230421	-41.56	2660	20231020	15.79	3755	-17.98	20240112	3000	2.67	20240227	5270	-41.56	20230421	2660	15.79	20231020	4.30	N	319400	100	117 억	221034	N	N	357	N	N
143	20240404	110938	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3075	5	2	0.16	283075550	91883	35.07	3070	3100	3065	3990	2150	3070	3080.83	0.19	15209	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3619	85.42	2.25	12	0.08	36.00	1367.00	5270	20230421	-41.65	2660	20231020	15.60	3755	-18.11	20240112	3000	2.50	20240227	5270	-41.65	20230421	2660	15.60	20231020	4.30	N	319400	100	117 억	221034	N	N	357	N	N
144	20240404	100935	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3075	5	2	0.16	177371340	57493	21.94	3070	3100	3070	3990	2150	3070	3085.09	0.19	15508	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3619	85.42	2.25	12	0.05	36.00	1367.00	5270	20230421	-41.65	2660	20231020	15.60	3755	-18.11	20240112	3000	2.50	20240227	5270	-41.65	20230421	2660	15.60	20231020	4.30	N	319400	100	117 억	221034	N	N	357	N	N
145	20240404	090938	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3095	25	2	0.81	35037580	11388	4.35	3070	3095	3070	3990	2150	3070	3076.71	0.19	590	3113	3091	3063	3041	3013	3077	3027	118	920	100	2210	5	1	117707063	3643	85.97	2.26	12	0.01	36.00	1367.00	5270	20230421	-41.27	2660	20231020	16.35	3755	-17.58	20240112	3000	3.17	20240227	5270	-41.27	20230421	2660	16.35	20231020	4.30	N	319400	100	117 억	221034	N	N	357	N	N
146	20240403	160933	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3070	-15	5	-0.49	791731745	258623	99.48	3080	3085	3035	4010	2160	3085	3061.25	0.17	17793	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3614	85.28	2.25	12	0.22	36.00	1367.00	5270	20230421	-41.75	2660	20231020	15.41	3755	-18.24	20240112	3000	2.33	20240227	5270	-41.75	20230421	2660	15.41	20231020	4.35	N	319400	100	117 억	203560	N	N	357	N	N
147	20240403	150933	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3065	-20	5	-0.65	765491670	250069	96.19	3080	3085	3035	4010	2160	3085	3061.12	0.17	17785	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3608	85.14	2.24	12	0.21	36.00	1367.00	5270	20230421	-41.84	2660	20231020	15.23	3755	-18.38	20240112	3000	2.17	20240227	5270	-41.84	20230421	2660	15.23	20231020	4.35	N	319400	100	117 억	203560	N	N	102	N	N
148	20240403	140923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3080	-5	5	-0.16	729154995	238228	91.64	3080	3085	3035	4010	2160	3085	3060.74	0.17	16994	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3625	85.56	2.25	12	0.20	36.00	1367.00	5270	20230421	-41.56	2660	20231020	15.79	3755	-17.98	20240112	3000	2.67	20240227	5270	-41.56	20230421	2660	15.79	20231020	4.35	N	319400	100	117 억	203560	N	N	102	N	N
149	20240403	130930	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3085	0	3	0.00	664218440	217103	83.51	3080	3085	3035	4010	2160	3085	3059.46	0.17	17799	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3631	85.69	2.26	12	0.18	36.00	1367.00	5270	20230421	-41.46	2660	20231020	15.98	3755	-17.84	20240112	3000	2.83	20240227	5270	-41.46	20230421	2660	15.98	20231020	4.35	N	319400	100	117 억	203560	N	N	102	N	N
150	20240403	120923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3085	0	3	0.00	629259905	205741	79.14	3080	3085	3035	4010	2160	3085	3058.51	0.17	17086	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3631	85.69	2.26	12	0.17	36.00	1367.00	5270	20230421	-41.46	2660	20231020	15.98	3755	-17.84	20240112	3000	2.83	20240227	5270	-41.46	20230421	2660	15.98	20231020	4.35	N	319400	100	117 억	203560	N	N	102	N	N
151	20240403	110930	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3085	0	3	0.00	604806225	197798	76.08	3080	3085	3035	4010	2160	3085	3057.70	0.17	16098	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3631	85.69	2.26	12	0.17	36.00	1367.00	5270	20230421	-41.46	2660	20231020	15.98	3755	-17.84	20240112	3000	2.83	20240227	5270	-41.46	20230421	2660	15.98	20231020	4.35	N	319400	100	117 억	203560	N	N	102	N	N
152	20240403	100929	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3080	-5	5	-0.16	327859550	107167	41.22	3080	3080	3035	4010	2160	3085	3059.33	0.17	16085	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3625	85.56	2.25	12	0.09	36.00	1367.00	5270	20230421	-41.56	2660	20231020	15.79	3755	-17.98	20240112	3000	2.67	20240227	5270	-41.56	20230421	2660	15.79	20231020	4.35	N	319400	100	117 억	203560	N	N	102	N	N
153	20240403	090931	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3075	-10	5	-0.32	48168995	15693	6.04	3080	3080	3060	4010	2160	3085	3069.46	0.17	-1269	3138	3111	3093	3066	3048	3102	3057	118	925	100	2220	5	1	117707063	3619	85.42	2.25	12	0.01	36.00	1367.00	5270	20230421	-41.65	2660	20231020	15.60	3755	-18.11	20240112	3000	2.50	20240227	5270	-41.65	20230421	2660	15.60	20231020	4.35	N	319400	100	117 억	203560	N	N	102	N	N
154	20240402	160916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3085	-20	5	-0.64	793971970	256450	120.17	3100	3120	3075	4035	2175	3105	3096.02	0.20	-34837	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3631	85.69	2.26	12	0.22	36.00	1367.00	5270	20230421	-41.46	2660	20231020	15.98	3755	-17.84	20240112	3000	2.83	20240227	5270	-41.46	20230421	2660	15.98	20231020	4.37	N	319400	100	117 억	238443	N	N	102	N	N
155	20240402	150924	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3085	-20	5	-0.64	759045150	245128	114.86	3100	3120	3075	4035	2175	3105	3096.53	0.20	-34416	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3631	85.69	2.26	12	0.21	36.00	1367.00	5270	20230421	-41.46	2660	20231020	15.98	3755	-17.84	20240112	3000	2.83	20240227	5270	-41.46	20230421	2660	15.98	20231020	4.37	N	319400	100	117 억	238443	N	N	32	N	N
156	20240402	140926	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	5	2	0.16	570881150	184138	86.28	3100	3120	3090	4035	2175	3105	3100.29	0.20	-34090	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3661	86.39	2.28	12	0.16	36.00	1367.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.37	N	319400	100	117 억	238443	N	N	32	N	N
157	20240402	130913	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3095	-10	5	-0.32	515223140	166185	77.87	3100	3120	3090	4035	2175	3105	3100.30	0.20	-33357	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3643	85.97	2.26	12	0.14	36.00	1367.00	5270	20230421	-41.27	2660	20231020	16.35	3755	-17.58	20240112	3000	3.17	20240227	5270	-41.27	20230421	2660	16.35	20231020	4.37	N	319400	100	117 억	238443	N	N	32	N	N
158	20240402	120911	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	5	2	0.16	447775210	144446	67.68	3100	3120	3090	4035	2175	3105	3099.95	0.20	-32850	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3661	86.39	2.28	12	0.12	36.00	1367.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.37	N	319400	100	117 억	238443	N	N	32	N	N
159	20240402	110914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3100	-5	5	-0.16	373044745	120328	56.38	3100	3120	3090	4035	2175	3105	3100.23	0.20	-32197	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3649	86.11	2.27	12	0.10	36.00	1367.00	5270	20230421	-41.18	2660	20231020	16.54	3755	-17.44	20240112	3000	3.33	20240227	5270	-41.18	20230421	2660	16.54	20231020	4.37	N	319400	100	117 억	238443	N	N	32	N	N
160	20240402	100917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3095	-10	5	-0.32	287272310	92657	43.42	3100	3120	3090	4035	2175	3105	3100.38	0.20	-30179	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3643	85.97	2.26	12	0.08	36.00	1367.00	5270	20230421	-41.27	2660	20231020	16.35	3755	-17.58	20240112	3000	3.17	20240227	5270	-41.27	20230421	2660	16.35	20231020	4.37	N	319400	100	117 억	238443	N	N	32	N	N
161	20240402	090913	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3100	-5	5	-0.16	51705890	16663	7.81	3100	3120	3095	4035	2175	3105	3103.04	0.20	-10003	3148	3126	3113	3091	3078	3122	3087	118	930	100	2230	5	1	117707063	3649	86.11	2.27	12	0.01	36.00	1367.00	5270	20230421	-41.18	2660	20231020	16.54	3755	-17.44	20240112	3000	3.33	20240227	5270	-41.18	20230421	2660	16.54	20231020	4.37	N	319400	100	117 억	238443	N	N	32	N	N
162	20240401	160913	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	0	3	0.00	649324125	208644	105.08	3105	3135	3100	4035	2175	3105	3112.12	0.20	6127	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3655	86.25	2.27	12	0.18	36.00	1367.00	5270	20230421	-41.08	2660	20231020	16.73	3755	-17.31	20240112	3000	3.50	20240227	5270	-41.08	20230421	2660	16.73	20231020	4.38	N	319400	100	117 억	232488	N	N	32	N	N
163	20240401	150914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	0	3	0.00	597386135	191919	96.65	3105	3135	3100	4035	2175	3105	3112.70	0.20	5846	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3655	86.25	2.27	12	0.16	36.00	1367.00	5270	20230421	-41.08	2660	20231020	16.73	3755	-17.31	20240112	3000	3.50	20240227	5270	-41.08	20230421	2660	16.73	20231020	4.38	N	319400	100	117 억	232488	N	N	0	N	N
164	20240401	140909	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	15	2	0.48	463932640	149000	75.04	3105	3135	3100	4035	2175	3105	3113.64	0.20	3830	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3672	86.67	2.28	12	0.13	36.00	1367.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.38	N	319400	100	117 억	232488	N	N	0	N	N
165	20240401	130906	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	10	2	0.32	428030845	137470	69.23	3105	3135	3100	4035	2175	3105	3113.63	0.20	6285	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3667	86.53	2.28	12	0.12	36.00	1367.00	5270	20230421	-40.89	2660	20231020	17.11	3755	-17.04	20240112	3000	3.83	20240227	5270	-40.89	20230421	2660	17.11	20231020	4.38	N	319400	100	117 억	232488	N	N	0	N	N
166	20240401	120914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	10	2	0.32	378275835	121512	61.20	3105	3135	3100	4035	2175	3105	3113.07	0.20	7754	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3667	86.53	2.28	12	0.10	36.00	1367.00	5270	20230421	-40.89	2660	20231020	17.11	3755	-17.04	20240112	3000	3.83	20240227	5270	-40.89	20230421	2660	17.11	20231020	4.38	N	319400	100	117 억	232488	N	N	0	N	N
167	20240401	110913	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3110	5	2	0.16	291193480	93537	47.11	3105	3135	3100	4035	2175	3105	3113.14	0.20	9520	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3661	86.39	2.28	12	0.08	36.00	1367.00	5270	20230421	-40.99	2660	20231020	16.92	3755	-17.18	20240112	3000	3.67	20240227	5270	-40.99	20230421	2660	16.92	20231020	4.38	N	319400	100	117 억	232488	N	N	0	N	N
168	20240401	100909	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3120	15	2	0.48	144255155	46349	23.34	3105	3125	3100	4035	2175	3105	3112.37	0.20	6055	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3672	86.67	2.28	12	0.04	36.00	1367.00	5270	20230421	-40.80	2660	20231020	17.29	3755	-16.91	20240112	3000	4.00	20240227	5270	-40.80	20230421	2660	17.29	20231020	4.38	N	319400	100	117 억	232488	N	N	0	N	N
169	20240401	090908	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	0	3	0.00	41699730	13418	6.76	3105	3125	3100	4035	2175	3105	3107.75	0.20	6758	3138	3121	3113	3096	3088	3117	3092	118	930	100	2230	5	1	117707063	3655	86.25	2.27	12	0.01	36.00	1367.00	5270	20230421	-41.08	2660	20231020	16.73	3755	-17.31	20240112	3000	3.50	20240227	5270	-41.08	20230421	2660	16.73	20231020	4.38	N	319400	100	117 억	232488	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History