KissMeData/086670/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	investmentCareful	shortOverheated
2	20240430	160718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13600	250	2	1.87	584189230	43269	78.25	13300	13680	13290	17350	9350	13350	13501.12	0.83	-63	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1241	7.37	1.02	12	0.47	1846.00	13281.00	17290	20230714	-21.34	11200	20240327	21.43	14400	-5.56	20240403	11200	21.43	20240327	17290	-21.34	20230714	11200	21.43	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
3	20240430	150728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13580	230	2	1.72	540901710	40088	72.50	13300	13680	13290	17350	9350	13350	13492.86	0.83	971	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1239	7.36	1.02	12	0.44	1846.00	13281.00	17290	20230714	-21.46	11200	20240327	21.25	14400	-5.69	20240403	11200	21.25	20240327	17290	-21.46	20230714	11200	21.25	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
4	20240430	140728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13640	290	2	2.17	346073650	25809	46.67	13300	13640	13290	17350	9350	13350	13409.03	0.83	5031	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1245	7.39	1.03	12	0.28	1846.00	13281.00	17290	20230714	-21.11	11200	20240327	21.79	14400	-5.28	20240403	11200	21.79	20240327	17290	-21.11	20230714	11200	21.79	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
5	20240430	130726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	0	3	0.00	236896280	17740	32.08	13300	13460	13290	17350	9350	13350	13353.79	0.83	2370	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1218	7.23	1.01	12	0.19	1846.00	13281.00	17290	20230714	-22.79	11200	20240327	19.20	14400	-7.29	20240403	11200	19.20	20240327	17290	-22.79	20230714	11200	19.20	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
6	20240430	120727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	0	3	0.00	206897640	15491	28.01	13300	13460	13290	17350	9350	13350	13355.99	0.83	2808	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1218	7.23	1.01	12	0.17	1846.00	13281.00	17290	20230714	-22.79	11200	20240327	19.20	14400	-7.29	20240403	11200	19.20	20240327	17290	-22.79	20230714	11200	19.20	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
7	20240430	110725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	-10	5	-0.07	177961280	13323	24.09	13300	13460	13290	17350	9350	13350	13357.45	0.83	2860	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1217	7.23	1.00	12	0.15	1846.00	13281.00	17290	20230714	-22.85	11200	20240327	19.11	14400	-7.36	20240403	11200	19.11	20240327	17290	-22.85	20230714	11200	19.11	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
8	20240430	100726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	0	3	0.00	120747820	9039	16.35	13300	13460	13290	17350	9350	13350	13358.54	0.83	1999	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1218	7.23	1.01	12	0.10	1846.00	13281.00	17290	20230714	-22.79	11200	20240327	19.20	14400	-7.29	20240403	11200	19.20	20240327	17290	-22.79	20230714	11200	19.20	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
9	20240430	090736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13440	90	2	0.67	53636370	4019	7.27	13300	13460	13290	17350	9350	13350	13345.70	0.83	974	13983	13666	13503	13186	13023	13585	13105	46	4000	500	9610	10	1	9125174	1226	7.28	1.01	12	0.04	1846.00	13281.00	17290	20230714	-22.27	11200	20240327	20.00	14400	-6.67	20240403	11200	20.00	20240327	17290	-22.27	20230714	11200	20.00	20240327	2.35	N	086670	500	45 억	75534	N	N	N	N
10	20240429	160715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	-50	5	-0.37	748365280	55284	162.09	13430	13820	13340	17420	9380	13400	13537.83	0.84	-1089	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1218	7.23	1.01	12	0.61	1846.00	13281.00	17290	20230714	-22.79	11200	20240327	19.20	14400	-7.29	20240403	11200	19.20	20240327	17290	-22.79	20230714	11200	19.20	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
11	20240429	150726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13360	-40	5	-0.30	697524680	51476	150.92	13430	13820	13360	17420	9380	13400	13550.48	0.84	-1190	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1219	7.24	1.01	12	0.56	1846.00	13281.00	17290	20230714	-22.73	11200	20240327	19.29	14400	-7.22	20240403	11200	19.29	20240327	17290	-22.73	20230714	11200	19.29	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
12	20240429	140656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	50	2	0.37	483958450	35539	104.20	13430	13820	13410	17420	9380	13400	13617.67	0.84	7595	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1227	7.29	1.01	12	0.39	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
13	20240429	130725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	100	2	0.75	452973910	33236	97.44	13430	13820	13410	17420	9380	13400	13629.01	0.84	6866	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1232	7.31	1.02	12	0.36	1846.00	13281.00	17290	20230714	-21.92	11200	20240327	20.54	14400	-6.25	20240403	11200	20.54	20240327	17290	-21.92	20230714	11200	20.54	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
14	20240429	120725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13520	120	2	0.90	386995300	28334	83.07	13430	13820	13430	17420	9380	13400	13658.34	0.84	5861	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1234	7.32	1.02	12	0.31	1846.00	13281.00	17290	20230714	-21.80	11200	20240327	20.71	14400	-6.11	20240403	11200	20.71	20240327	17290	-21.80	20230714	11200	20.71	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
15	20240429	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13530	130	2	0.97	358973500	26264	77.00	13430	13820	13430	17420	9380	13400	13667.89	0.84	6304	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1235	7.33	1.02	12	0.29	1846.00	13281.00	17290	20230714	-21.75	11200	20240327	20.80	14400	-6.04	20240403	11200	20.80	20240327	17290	-21.75	20230714	11200	20.80	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
16	20240429	100725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13670	270	2	2.01	291200490	21274	62.37	13430	13820	13430	17420	9380	13400	13688.09	0.84	6273	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1247	7.41	1.03	12	0.23	1846.00	13281.00	17290	20230714	-20.94	11200	20240327	22.05	14400	-5.07	20240403	11200	22.05	20240327	17290	-20.94	20230714	11200	22.05	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
17	20240429	090725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13680	280	2	2.09	104762860	7701	22.58	13430	13710	13430	17420	9380	13400	13603.80	0.84	3558	13673	13536	13443	13306	13213	13490	13260	46	4020	500	9640	10	1	9125174	1248	7.41	1.03	12	0.08	1846.00	13281.00	17290	20230714	-20.88	11200	20240327	22.14	14400	-5.00	20240403	11200	22.14	20240327	17290	-20.88	20230714	11200	22.14	20240327	2.36	N	086670	500	45 억	76512	N	N	N	N
18	20240426	160722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	-10	5	-0.07	457961870	34088	75.79	13520	13580	13350	17430	9390	13410	13434.71	0.76	7400	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1223	7.26	1.01	12	0.37	1846.00	13281.00	17290	20230714	-22.50	11200	20240327	19.64	14400	-6.94	20240403	11200	19.64	20240327	17290	-22.50	20230714	11200	19.64	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
19	20240426	150723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	10	2	0.07	379952500	28274	62.86	13520	13580	13350	17430	9390	13410	13438.23	0.76	8399	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1225	7.27	1.01	12	0.31	1846.00	13281.00	17290	20230714	-22.38	11200	20240327	19.82	14400	-6.81	20240403	11200	19.82	20240327	17290	-22.38	20230714	11200	19.82	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
20	20240426	140720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13440	30	2	0.22	341703160	25428	56.53	13520	13580	13350	17430	9390	13410	13438.07	0.76	8542	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1226	7.28	1.01	12	0.28	1846.00	13281.00	17290	20230714	-22.27	11200	20240327	20.00	14400	-6.67	20240403	11200	20.00	20240327	17290	-22.27	20230714	11200	20.00	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
21	20240426	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	80	2	0.60	324061340	24117	53.62	13520	13580	13350	17430	9390	13410	13437.05	0.76	8093	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1231	7.31	1.02	12	0.26	1846.00	13281.00	17290	20230714	-21.98	11200	20240327	20.45	14400	-6.32	20240403	11200	20.45	20240327	17290	-21.98	20230714	11200	20.45	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
22	20240426	120720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	60	2	0.45	300795440	22390	49.78	13520	13580	13350	17430	9390	13410	13434.37	0.76	7583	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1229	7.30	1.01	12	0.25	1846.00	13281.00	17290	20230714	-22.09	11200	20240327	20.27	14400	-6.46	20240403	11200	20.27	20240327	17290	-22.09	20230714	11200	20.27	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
23	20240426	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	10	2	0.07	235198330	17494	38.89	13520	13580	13350	17430	9390	13410	13444.51	0.76	6646	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1225	7.27	1.01	12	0.19	1846.00	13281.00	17290	20230714	-22.38	11200	20240327	19.82	14400	-6.81	20240403	11200	19.82	20240327	17290	-22.38	20230714	11200	19.82	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
24	20240426	100719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13480	70	2	0.52	87003620	6488	14.42	13520	13520	13350	17430	9390	13410	13409.93	0.76	1334	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1230	7.30	1.01	12	0.07	1846.00	13281.00	17290	20230714	-22.04	11200	20240327	20.36	14400	-6.39	20240403	11200	20.36	20240327	17290	-22.04	20230714	11200	20.36	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
25	20240426	090723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	60	2	0.45	2792120	207	0.46	13520	13520	13410	17430	9390	13410	13488.50	0.76	-142	13723	13566	13483	13326	13243	13525	13285	46	4020	500	9650	10	1	9125174	1229	7.30	1.01	12	0.00	1846.00	13281.00	17290	20230714	-22.09	11200	20240327	20.27	14400	-6.46	20240403	11200	20.27	20240327	17290	-22.09	20230714	11200	20.27	20240327	2.30	N	086670	500	45 억	69112	N	N	N	N
26	20240425	160716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	-240	5	-1.76	603922270	44678	62.58	13560	13640	13400	17740	9560	13650	13518.24	0.79	-1739	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1224	7.26	1.01	12	0.49	1846.00	13281.00	17290	20230714	-22.44	11200	20240327	19.73	14400	-6.88	20240403	11200	19.73	20240327	17290	-22.44	20230714	11200	19.73	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
27	20240425	150721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	-220	5	-1.61	567967170	41997	58.83	13560	13640	13430	17740	9560	13650	13523.99	0.79	-2172	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1226	7.28	1.01	12	0.46	1846.00	13281.00	17290	20230714	-22.33	11200	20240327	19.91	14400	-6.74	20240403	11200	19.91	20240327	17290	-22.33	20230714	11200	19.91	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
28	20240425	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-160	5	-1.17	472337990	34892	48.87	13560	13640	13460	17740	9560	13650	13537.14	0.79	-2332	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1231	7.31	1.02	12	0.38	1846.00	13281.00	17290	20230714	-21.98	11200	20240327	20.45	14400	-6.32	20240403	11200	20.45	20240327	17290	-21.98	20230714	11200	20.45	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
29	20240425	130720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	-110	5	-0.81	382469270	28237	39.55	13560	13640	13460	17740	9560	13650	13544.96	0.79	-2599	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1236	7.33	1.02	12	0.31	1846.00	13281.00	17290	20230714	-21.69	11200	20240327	20.89	14400	-5.97	20240403	11200	20.89	20240327	17290	-21.69	20230714	11200	20.89	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
30	20240425	120716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13530	-120	5	-0.88	271744570	20041	28.07	13560	13640	13460	17740	9560	13650	13559.43	0.79	-3931	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1235	7.33	1.02	12	0.22	1846.00	13281.00	17290	20230714	-21.75	11200	20240327	20.80	14400	-6.04	20240403	11200	20.80	20240327	17290	-21.75	20230714	11200	20.80	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
31	20240425	110718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-100	5	-0.73	137908550	10163	14.24	13560	13640	13460	17740	9560	13650	13569.66	0.79	2042	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1236	7.34	1.02	12	0.11	1846.00	13281.00	17290	20230714	-21.63	11200	20240327	20.98	14400	-5.90	20240403	11200	20.98	20240327	17290	-21.63	20230714	11200	20.98	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
32	20240425	100717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13640	-10	5	-0.07	96403680	7104	9.95	13560	13640	13460	17740	9560	13650	13570.33	0.79	2301	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1245	7.39	1.03	12	0.08	1846.00	13281.00	17290	20230714	-21.11	11200	20240327	21.79	14400	-5.28	20240403	11200	21.79	20240327	17290	-21.11	20230714	11200	21.79	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
33	20240425	090720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13480	-170	5	-1.25	31824750	2349	3.29	13560	13640	13480	17740	9560	13650	13548.17	0.79	795	14070	13860	13610	13400	13150	13965	13505	46	4090	500	9820	10	1	9125174	1230	7.30	1.01	12	0.03	1846.00	13281.00	17290	20230714	-22.04	11200	20240327	20.36	14400	-6.39	20240403	11200	20.36	20240327	17290	-22.04	20230714	11200	20.36	20240327	2.33	N	086670	500	45 억	72257	N	N	N	N
34	20240424	160704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	20	2	0.15	970798650	71392	115.11	13620	13820	13360	17710	9550	13630	13597.99	0.62	13985	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1246	7.39	1.03	12	0.78	1846.00	13281.00	17290	20230714	-21.05	11200	20240327	21.88	14400	-5.21	20240403	11200	21.88	20240327	17290	-21.05	20230714	11200	21.88	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
35	20240424	150715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	20	2	0.15	902127530	66359	106.99	13620	13820	13360	17710	9550	13630	13594.65	0.62	14043	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1246	7.39	1.03	12	0.73	1846.00	13281.00	17290	20230714	-21.05	11200	20240327	21.88	14400	-5.21	20240403	11200	21.88	20240327	17290	-21.05	20230714	11200	21.88	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
36	20240424	140714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	20	2	0.15	831641950	61198	98.67	13620	13820	13360	17710	9550	13630	13589.36	0.62	13461	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1246	7.39	1.03	12	0.67	1846.00	13281.00	17290	20230714	-21.05	11200	20240327	21.88	14400	-5.21	20240403	11200	21.88	20240327	17290	-21.05	20230714	11200	21.88	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
37	20240424	130719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13660	30	2	0.22	790564950	58188	93.82	13620	13820	13360	17710	9550	13630	13586.39	0.62	11883	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1246	7.40	1.03	12	0.64	1846.00	13281.00	17290	20230714	-20.99	11200	20240327	21.96	14400	-5.14	20240403	11200	21.96	20240327	17290	-20.99	20230714	11200	21.96	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
38	20240424	120715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13610	-20	5	-0.15	772237300	56847	91.66	13620	13820	13360	17710	9550	13630	13584.49	0.62	11269	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1242	7.37	1.02	12	0.62	1846.00	13281.00	17290	20230714	-21.28	11200	20240327	21.52	14400	-5.49	20240403	11200	21.52	20240327	17290	-21.28	20230714	11200	21.52	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
39	20240424	110714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13700	70	2	0.51	685665970	50495	81.42	13620	13820	13360	17710	9550	13630	13578.89	0.62	11705	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1250	7.42	1.03	12	0.55	1846.00	13281.00	17290	20230714	-20.76	11200	20240327	22.32	14400	-4.86	20240403	11200	22.32	20240327	17290	-20.76	20230714	11200	22.32	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
40	20240424	100713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	20	2	0.15	457045190	33817	54.53	13620	13750	13360	17710	9550	13630	13515.25	0.62	5752	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1246	7.39	1.03	12	0.37	1846.00	13281.00	17290	20230714	-21.05	11200	20240327	21.88	14400	-5.21	20240403	11200	21.88	20240327	17290	-21.05	20230714	11200	21.88	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
41	20240424	090715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13620	-10	5	-0.07	74076660	5437	8.77	13620	13680	13580	17710	9550	13630	13624.55	0.62	163	14070	13850	13700	13480	13330	13775	13405	46	4080	500	9810	10	1	9125174	1243	7.38	1.03	12	0.06	1846.00	13281.00	17290	20230714	-21.23	11200	20240327	21.61	14400	-5.42	20240403	11200	21.61	20240327	17290	-21.23	20230714	11200	21.61	20240327	2.43	N	086670	500	45 억	56806	N	N	N	N
42	20240423	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	-110	5	-0.80	837326460	60979	82.52	13670	13920	13550	17860	9620	13740	13731.39	0.70	-7452	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1244	7.38	1.03	12	0.67	1846.00	13281.00	17290	20230714	-21.17	11200	20240327	21.70	14400	-5.35	20240403	11200	21.70	20240327	17290	-21.17	20230714	11200	21.70	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
43	20240423	150712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	-90	5	-0.66	764546430	55626	75.28	13670	13920	13550	17860	9620	13740	13744.41	0.70	-7650	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1246	7.39	1.03	12	0.61	1846.00	13281.00	17290	20230714	-21.05	11200	20240327	21.88	14400	-5.21	20240403	11200	21.88	20240327	17290	-21.05	20230714	11200	21.88	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
44	20240423	140711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13680	-60	5	-0.44	698903770	50828	68.79	13670	13920	13550	17860	9620	13740	13750.37	0.70	-5591	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1248	7.41	1.03	12	0.56	1846.00	13281.00	17290	20230714	-20.88	11200	20240327	22.14	14400	-5.00	20240403	11200	22.14	20240327	17290	-20.88	20230714	11200	22.14	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
45	20240423	130710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	-110	5	-0.80	665850660	48419	65.52	13670	13920	13550	17860	9620	13740	13751.85	0.70	-3925	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1244	7.38	1.03	12	0.53	1846.00	13281.00	17290	20230714	-21.17	11200	20240327	21.70	14400	-5.35	20240403	11200	21.70	20240327	17290	-21.17	20230714	11200	21.70	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
46	20240423	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13720	-20	5	-0.15	448930140	32495	43.98	13670	13920	13670	17860	9620	13740	13815.38	0.70	-3616	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1252	7.43	1.03	12	0.36	1846.00	13281.00	17290	20230714	-20.65	11200	20240327	22.50	14400	-4.72	20240403	11200	22.50	20240327	17290	-20.65	20230714	11200	22.50	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
47	20240423	110711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	20	2	0.15	393172050	28425	38.47	13670	13920	13670	17860	9620	13740	13831.94	0.70	-4044	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1256	7.45	1.04	12	0.31	1846.00	13281.00	17290	20230714	-20.42	11200	20240327	22.86	14400	-4.44	20240403	11200	22.86	20240327	17290	-20.42	20230714	11200	22.86	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
48	20240423	100710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13870	130	2	0.95	151574070	10962	14.83	13670	13910	13670	17860	9620	13740	13827.29	0.70	146	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1266	7.51	1.04	12	0.12	1846.00	13281.00	17290	20230714	-19.78	11200	20240327	23.84	14400	-3.68	20240403	11200	23.84	20240327	17290	-19.78	20230714	11200	23.84	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
49	20240423	090711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	60	2	0.44	47799830	3456	4.68	13670	13910	13670	17860	9620	13740	13831.18	0.70	-1514	14173	13956	13833	13616	13493	13895	13555	46	4120	500	9890	10	1	9125174	1259	7.48	1.04	12	0.04	1846.00	13281.00	17290	20230714	-20.19	11200	20240327	23.21	14400	-4.17	20240403	11200	23.21	20240327	17290	-20.19	20230714	11200	23.21	20240327	2.40	N	086670	500	45 억	64048	N	N	N	N
50	20240422	160708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	-70	5	-0.51	1017409910	73543	36.45	14000	14050	13710	17950	9670	13810	13834.22	0.77	-5905	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1254	7.44	1.03	12	0.81	1846.00	13281.00	17290	20230714	-20.53	11200	20240327	22.68	14400	-4.58	20240403	11200	22.68	20240327	17290	-20.53	20230714	11200	22.68	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
51	20240422	150707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	-60	5	-0.43	950382170	68667	34.03	14000	14050	13710	17950	9670	13810	13840.45	0.77	-5356	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1255	7.45	1.04	12	0.75	1846.00	13281.00	17290	20230714	-20.47	11200	20240327	22.77	14400	-4.51	20240403	11200	22.77	20240327	17290	-20.47	20230714	11200	22.77	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
52	20240422	140708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13780	-30	5	-0.22	806702080	58214	28.85	14000	14050	13710	17950	9670	13810	13857.53	0.77	-4979	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1257	7.46	1.04	12	0.64	1846.00	13281.00	17290	20230714	-20.30	11200	20240327	23.04	14400	-4.31	20240403	11200	23.04	20240327	17290	-20.30	20230714	11200	23.04	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
53	20240422	130706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	-60	5	-0.43	764099670	55117	27.31	14000	14050	13710	17950	9670	13810	13863.23	0.77	-5053	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1255	7.45	1.04	12	0.60	1846.00	13281.00	17290	20230714	-20.47	11200	20240327	22.77	14400	-4.51	20240403	11200	22.77	20240327	17290	-20.47	20230714	11200	22.77	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
54	20240422	120706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	-70	5	-0.51	708597320	51089	25.32	14000	14050	13710	17950	9670	13810	13869.86	0.77	-5053	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1254	7.44	1.03	12	0.56	1846.00	13281.00	17290	20230714	-20.53	11200	20240327	22.68	14400	-4.58	20240403	11200	22.68	20240327	17290	-20.53	20230714	11200	22.68	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
55	20240422	110706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	-50	5	-0.36	606786970	43681	21.65	14000	14050	13710	17950	9670	13810	13891.33	0.77	-4429	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1256	7.45	1.04	12	0.48	1846.00	13281.00	17290	20230714	-20.42	11200	20240327	22.86	14400	-4.44	20240403	11200	22.86	20240327	17290	-20.42	20230714	11200	22.86	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
56	20240422	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13870	60	2	0.43	539022020	38769	19.21	14000	14050	13710	17950	9670	13810	13903.43	0.77	-4476	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1266	7.51	1.04	12	0.42	1846.00	13281.00	17290	20230714	-19.78	11200	20240327	23.84	14400	-3.68	20240403	11200	23.84	20240327	17290	-19.78	20230714	11200	23.84	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
57	20240422	090707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14030	220	2	1.59	213716580	15294	7.58	14000	14050	13810	17950	9670	13810	13973.88	0.77	-2474	14543	14176	13783	13416	13023	14360	13600	46	4140	500	9940	10	1	9125174	1280	7.60	1.06	12	0.17	1846.00	13281.00	17290	20230714	-18.85	11200	20240327	25.27	14400	-2.57	20240403	11200	25.27	20240327	17290	-18.85	20230714	11200	25.27	20240327	2.32	N	086670	500	45 억	69942	N	N	N	N
58	20240419	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13810	300	2	2.22	2768162820	201365	114.49	13540	14150	13390	17560	9460	13510	13746.75	0.75	98	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1260	7.48	1.04	12	2.21	1846.00	13281.00	17290	20230714	-20.13	11200	20240327	23.30	14400	-4.10	20240403	11200	23.30	20240327	17290	-20.13	20230714	11200	23.30	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
59	20240419	150642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13880	370	2	2.74	2588499230	188390	107.12	13540	14150	13390	17560	9460	13510	13740.11	0.75	2612	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1267	7.52	1.05	12	2.06	1846.00	13281.00	17290	20230714	-19.72	11200	20240327	23.93	14400	-3.61	20240403	11200	23.93	20240327	17290	-19.72	20230714	11200	23.93	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
60	20240419	140636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	250	2	1.85	2175108080	158455	90.10	13540	14150	13390	17560	9460	13510	13726.98	0.75	8825	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1256	7.45	1.04	12	1.74	1846.00	13281.00	17290	20230714	-20.42	11200	20240327	22.86	14400	-4.44	20240403	11200	22.86	20240327	17290	-20.42	20230714	11200	22.86	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
61	20240419	130637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13680	170	2	1.26	1949831020	142169	80.84	13540	14150	13390	17560	9460	13510	13714.88	0.75	10286	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1248	7.41	1.03	12	1.56	1846.00	13281.00	17290	20230714	-20.88	11200	20240327	22.14	14400	-5.00	20240403	11200	22.14	20240327	17290	-20.88	20230714	11200	22.14	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
62	20240419	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-60	5	-0.44	1843704330	134381	76.41	13540	14150	13390	17560	9460	13510	13719.98	0.75	7092	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1227	7.29	1.01	12	1.47	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
63	20240419	110641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	-90	5	-0.67	1615958270	117433	66.77	13540	14150	13410	17560	9460	13510	13760.68	0.75	2959	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1225	7.27	1.01	12	1.29	1846.00	13281.00	17290	20230714	-22.38	11200	20240327	19.82	14400	-6.81	20240403	11200	19.82	20240327	17290	-22.38	20230714	11200	19.82	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
64	20240419	100639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	230	2	1.70	1220488430	88264	50.19	13540	14150	13520	17560	9460	13510	13827.70	0.75	6353	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1254	7.44	1.03	12	0.97	1846.00	13281.00	17290	20230714	-20.53	11200	20240327	22.68	14400	-4.58	20240403	11200	22.68	20240327	17290	-20.53	20230714	11200	22.68	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
65	20240419	090634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13560	50	2	0.37	144706000	10656	6.06	13540	13630	13520	17560	9460	13510	13579.77	0.75	3509	13910	13710	13400	13200	12890	13810	13300	46	4050	500	9720	10	1	9125174	1237	7.35	1.02	12	0.12	1846.00	13281.00	17290	20230714	-21.57	11200	20240327	21.07	14400	-5.83	20240403	11200	21.07	20240327	17290	-21.57	20230714	11200	21.07	20240327	2.32	N	086670	500	45 억	68765	N	N	N	N
66	20240418	160635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13510	10	2	0.07	2343791970	175556	162.50	13500	13600	13090	17550	9450	13500	13350.43	0.57	16648	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1233	7.32	1.02	12	1.92	1846.00	13281.00	17290	20230714	-21.86	11200	20240327	20.62	14400	-6.18	20240403	11200	20.62	20240327	17290	-21.86	20230714	11200	20.62	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
67	20240418	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	40	2	0.30	2265394730	169763	157.14	13500	13600	13090	17550	9450	13500	13344.45	0.57	16780	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1236	7.33	1.02	12	1.86	1846.00	13281.00	17290	20230714	-21.69	11200	20240327	20.89	14400	-5.97	20240403	11200	20.89	20240327	17290	-21.69	20230714	11200	20.89	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
68	20240418	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-50	5	-0.37	2028389810	152248	140.92	13500	13550	13090	17550	9450	13500	13322.93	0.57	18959	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1227	7.29	1.01	12	1.67	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
69	20240418	130634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	-80	5	-0.59	1954026730	146717	135.81	13500	13550	13090	17550	9450	13500	13318.34	0.57	20670	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1225	7.27	1.01	12	1.61	1846.00	13281.00	17290	20230714	-22.38	11200	20240327	19.82	14400	-6.81	20240403	11200	19.82	20240327	17290	-22.38	20230714	11200	19.82	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
70	20240418	120632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-50	5	-0.37	1881346510	141313	130.80	13500	13550	13090	17550	9450	13500	13313.33	0.57	21069	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1227	7.29	1.01	12	1.55	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
71	20240418	110633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-200	5	-1.48	1780375180	133775	123.83	13500	13550	13090	17550	9450	13500	13308.73	0.57	20765	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1214	7.20	1.00	12	1.47	1846.00	13281.00	17290	20230714	-23.08	11200	20240327	18.75	14400	-7.64	20240403	11200	18.75	20240327	17290	-23.08	20230714	11200	18.75	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
72	20240418	100635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	-150	5	-1.11	716468800	53048	49.10	13500	13550	13350	17550	9450	13500	13506.05	0.57	2507	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1218	7.23	1.01	12	0.58	1846.00	13281.00	17290	20230714	-22.79	11200	20240327	19.20	14400	-7.29	20240403	11200	19.20	20240327	17290	-22.79	20230714	11200	19.20	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
73	20240418	090633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	0	3	0.00	24658280	1830	1.69	13500	13500	13430	17550	9450	13500	13474.46	0.57	-901	13706	13602	13396	13292	13086	13655	13345	46	4050	500	9720	10	1	9125174	1232	7.31	1.02	12	0.02	1846.00	13281.00	17290	20230714	-21.92	11200	20240327	20.54	14400	-6.25	20240403	11200	20.54	20240327	17290	-21.92	20230714	11200	20.54	20240327	2.36	N	086670	500	45 억	52117	N	N	N	N
74	20240417	160628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	170	2	1.28	1435464270	107447	88.66	13330	13500	13190	17320	9340	13330	13359.22	0.41	14982	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1232	7.31	1.02	12	1.18	1846.00	13281.00	17290	20230714	-21.92	11200	20240327	20.54	14400	-6.25	20240403	11200	20.54	20240327	17290	-21.92	20230714	11200	20.54	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
75	20240417	150640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	140	2	1.05	1365531330	102261	84.38	13330	13500	13190	17320	9340	13330	13353.39	0.41	16605	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1229	7.30	1.01	12	1.12	1846.00	13281.00	17290	20230714	-22.09	11200	20240327	20.27	14400	-6.46	20240403	11200	20.27	20240327	17290	-22.09	20230714	11200	20.27	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
76	20240417	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	20	2	0.15	767816070	57725	47.63	13330	13400	13190	17320	9340	13330	13301.27	0.41	-4997	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1218	7.23	1.01	12	0.63	1846.00	13281.00	17290	20230714	-22.79	11200	20240327	19.20	14400	-7.29	20240403	11200	19.20	20240327	17290	-22.79	20230714	11200	19.20	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
77	20240417	130636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13370	40	2	0.30	676395460	50882	41.99	13330	13400	13190	17320	9340	13330	13293.41	0.41	-4358	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1220	7.24	1.01	12	0.56	1846.00	13281.00	17290	20230714	-22.67	11200	20240327	19.38	14400	-7.15	20240403	11200	19.38	20240327	17290	-22.67	20230714	11200	19.38	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
78	20240417	120637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	70	2	0.53	598360330	45053	37.18	13330	13400	13190	17320	9340	13330	13281.25	0.41	-3983	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1223	7.26	1.01	12	0.49	1846.00	13281.00	17290	20230714	-22.50	11200	20240327	19.64	14400	-6.94	20240403	11200	19.64	20240327	17290	-22.50	20230714	11200	19.64	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
79	20240417	110637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-30	5	-0.23	410291610	30990	25.57	13330	13360	13190	17320	9340	13330	13239.48	0.41	-4247	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1214	7.20	1.00	12	0.34	1846.00	13281.00	17290	20230714	-23.08	11200	20240327	18.75	14400	-7.64	20240403	11200	18.75	20240327	17290	-23.08	20230714	11200	18.75	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
80	20240417	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13270	-60	5	-0.45	179189240	13515	11.15	13330	13360	13200	17320	9340	13330	13258.55	0.41	-2915	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1211	7.19	1.00	12	0.15	1846.00	13281.00	17290	20230714	-23.25	11200	20240327	18.48	14400	-7.85	20240403	11200	18.48	20240327	17290	-23.25	20230714	11200	18.48	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
81	20240417	090630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13280	-50	5	-0.38	27171340	2052	1.69	13330	13330	13200	17320	9340	13330	13241.39	0.41	-688	13816	13572	13236	12992	12656	13405	12825	46	3990	500	9590	10	1	9125174	1212	7.19	1.00	12	0.02	1846.00	13281.00	17290	20230714	-23.19	11200	20240327	18.57	14400	-7.78	20240403	11200	18.57	20240327	17290	-23.19	20230714	11200	18.57	20240327	2.31	N	086670	500	45 억	37135	N	N	N	N
82	20240416	160635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13330	-130	5	-0.97	1608190600	120668	116.11	13400	13480	12900	17490	9430	13460	13327.24	0.40	794	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1216	7.22	1.00	12	1.32	1846.00	13281.00	17290	20230714	-22.90	11200	20240327	19.02	14400	-7.43	20240403	11200	19.02	20240327	17290	-22.90	20230714	11200	19.02	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
83	20240416	150632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-160	5	-1.19	1549774640	116276	111.89	13400	13480	12900	17490	9430	13460	13328.26	0.40	2855	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1214	7.20	1.00	12	1.27	1846.00	13281.00	17290	20230714	-23.08	11200	20240327	18.75	14400	-7.64	20240403	11200	18.75	20240327	17290	-23.08	20230714	11200	18.75	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
84	20240416	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-160	5	-1.19	1397771410	104857	100.90	13400	13480	12900	17490	9430	13460	13330.09	0.40	5985	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1214	7.20	1.00	12	1.15	1846.00	13281.00	17290	20230714	-23.08	11200	20240327	18.75	14400	-7.64	20240403	11200	18.75	20240327	17290	-23.08	20230714	11200	18.75	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
85	20240416	130633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	10	2	0.07	1283589810	96346	92.71	13400	13480	12900	17490	9430	13460	13322.51	0.40	8999	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1229	7.30	1.01	12	1.06	1846.00	13281.00	17290	20230714	-22.09	11200	20240327	20.27	14400	-6.46	20240403	11200	20.27	20240327	17290	-22.09	20230714	11200	20.27	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
86	20240416	120635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	-30	5	-0.22	1144911540	86034	82.79	13400	13480	12900	17490	9430	13460	13307.42	0.40	14016	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1226	7.28	1.01	12	0.94	1846.00	13281.00	17290	20230714	-22.33	11200	20240327	19.91	14400	-6.74	20240403	11200	19.91	20240327	17290	-22.33	20230714	11200	19.91	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
87	20240416	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	-30	5	-0.22	959005840	72145	69.42	13400	13480	12900	17490	9430	13460	13292.44	0.40	16751	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1226	7.28	1.01	12	0.79	1846.00	13281.00	17290	20230714	-22.33	11200	20240327	19.91	14400	-6.74	20240403	11200	19.91	20240327	17290	-22.33	20230714	11200	19.91	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
88	20240416	100624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-160	5	-1.19	623146940	46595	44.84	13400	13480	13210	17490	9430	13460	13373.43	0.40	16964	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1214	7.20	1.00	12	0.51	1846.00	13281.00	17290	20230714	-23.08	11200	20240327	18.75	14400	-7.64	20240403	11200	18.75	20240327	17290	-23.08	20230714	11200	18.75	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
89	20240416	090625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13390	-70	5	-0.52	86695300	6500	6.25	13400	13410	13210	17490	9430	13460	13335.11	0.40	-1718	13980	13720	13260	13000	12540	13850	13130	46	4030	500	9690	10	1	9125174	1222	7.25	1.01	12	0.07	1846.00	13281.00	17290	20230714	-22.56	11200	20240327	19.55	14400	-7.01	20240403	11200	19.55	20240327	17290	-22.56	20230714	11200	19.55	20240327	2.39	N	086670	500	45 억	36640	N	N	N	N
90	20240415	160623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13460	320	2	2.44	1383706350	103669	127.82	13040	13520	12800	17080	9200	13140	13347.34	0.40	-3373	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1228	7.29	1.01	12	1.14	1846.00	13281.00	17290	20230714	-22.15	11200	20240327	20.18	14400	-6.53	20240403	11200	20.18	20240327	17290	-22.15	20230714	11200	20.18	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
91	20240415	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	200	2	1.52	1274575380	95547	117.80	13040	13520	12800	17080	9200	13140	13339.79	0.40	-1557	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1217	7.23	1.00	12	1.05	1846.00	13281.00	17290	20230714	-22.85	11200	20240327	19.11	14400	-7.36	20240403	11200	19.11	20240327	17290	-22.85	20230714	11200	19.11	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
92	20240415	140622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13380	240	2	1.83	1204327780	90294	111.33	13040	13520	12800	17080	9200	13140	13337.87	0.40	491	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1221	7.25	1.01	12	0.99	1846.00	13281.00	17290	20230714	-22.61	11200	20240327	19.46	14400	-7.08	20240403	11200	19.46	20240327	17290	-22.61	20230714	11200	19.46	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
93	20240415	130616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	310	2	2.36	1125892860	84433	104.10	13040	13520	12800	17080	9200	13140	13334.77	0.40	1823	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1227	7.29	1.01	12	0.93	1846.00	13281.00	17290	20230714	-22.21	11200	20240327	20.09	14400	-6.60	20240403	11200	20.09	20240327	17290	-22.21	20230714	11200	20.09	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
94	20240415	120625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	280	2	2.13	998073100	74931	92.39	13040	13520	12800	17080	9200	13140	13319.92	0.40	4113	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1225	7.27	1.01	12	0.82	1846.00	13281.00	17290	20230714	-22.38	11200	20240327	19.82	14400	-6.81	20240403	11200	19.82	20240327	17290	-22.38	20230714	11200	19.82	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
95	20240415	110625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13380	240	2	1.83	795585020	59810	73.74	13040	13520	12800	17080	9200	13140	13301.90	0.40	103	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1221	7.25	1.01	12	0.66	1846.00	13281.00	17290	20230714	-22.61	11200	20240327	19.46	14400	-7.08	20240403	11200	19.46	20240327	17290	-22.61	20230714	11200	19.46	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
96	20240415	100621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	60	2	0.46	293673580	22334	27.54	13040	13360	12800	17080	9200	13140	13149.17	0.40	-2814	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1205	7.15	0.99	12	0.24	1846.00	13281.00	17290	20230714	-23.66	11200	20240327	17.86	14400	-8.33	20240403	11200	17.86	20240327	17290	-23.66	20230714	11200	17.86	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
97	20240415	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	-180	5	-1.37	38722690	2995	3.69	13040	13040	12800	17080	9200	13140	12928.41	0.40	-259	13580	13360	13070	12850	12560	13470	12960	46	3940	500	9460	10	1	9125174	1183	7.02	0.98	12	0.03	1846.00	13281.00	17290	20230714	-25.04	11200	20240327	15.71	14400	-10.00	20240403	11200	15.71	20240327	17290	-25.04	20230714	11200	15.71	20240327	2.43	N	086670	500	45 억	36386	N	N	N	N
98	20240412	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	210	2	1.62	1065711080	80958	175.06	12950	13290	12780	16800	9060	12930	13163.89	0.52	-1162	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1199	7.12	0.99	12	0.89	1846.00	13281.00	17290	20230714	-24.00	11200	20240327	17.32	14400	-8.75	20240403	11200	17.32	20240327	17290	-24.00	20230714	11200	17.32	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
99	20240412	150624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	240	2	1.86	1013402160	76978	166.45	12950	13290	12780	16800	9060	12930	13164.83	0.52	-978	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1202	7.13	0.99	12	0.84	1846.00	13281.00	17290	20230714	-23.83	11200	20240327	17.59	14400	-8.54	20240403	11200	17.59	20240327	17290	-23.83	20230714	11200	17.59	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
100	20240412	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	210	2	1.62	903929480	68650	148.45	12950	13290	12780	16800	9060	12930	13167.22	0.52	749	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1199	7.12	0.99	12	0.75	1846.00	13281.00	17290	20230714	-24.00	11200	20240327	17.32	14400	-8.75	20240403	11200	17.32	20240327	17290	-24.00	20230714	11200	17.32	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
101	20240412	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	290	2	2.24	624995980	47484	102.68	12950	13290	12780	16800	9060	12930	13162.24	0.52	4562	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1206	7.16	1.00	12	0.52	1846.00	13281.00	17290	20230714	-23.54	11200	20240327	18.04	14400	-8.19	20240403	11200	18.04	20240327	17290	-23.54	20230714	11200	18.04	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
102	20240412	120621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	270	2	2.09	577079820	43864	94.85	12950	13290	12780	16800	9060	12930	13156.11	0.52	3244	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1205	7.15	0.99	12	0.48	1846.00	13281.00	17290	20230714	-23.66	11200	20240327	17.86	14400	-8.33	20240403	11200	17.86	20240327	17290	-23.66	20230714	11200	17.86	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
103	20240412	110617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	290	2	2.24	309485280	23656	51.15	12950	13240	12780	16800	9060	12930	13082.74	0.52	2281	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1206	7.16	1.00	12	0.26	1846.00	13281.00	17290	20230714	-23.54	11200	20240327	18.04	14400	-8.19	20240403	11200	18.04	20240327	17290	-23.54	20230714	11200	18.04	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
104	20240412	100619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13100	170	2	1.31	229912960	17613	38.09	12950	13240	12780	16800	9060	12930	13053.59	0.52	1018	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1195	7.10	0.99	12	0.19	1846.00	13281.00	17290	20230714	-24.23	11200	20240327	16.96	14400	-9.03	20240403	11200	16.96	20240327	17290	-24.23	20230714	11200	16.96	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
105	20240412	090618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12800	-130	5	-1.01	49946650	3891	8.41	12950	12950	12780	16800	9060	12930	12836.46	0.52	453	13390	13160	12870	12640	12350	13275	12755	46	3870	500	9300	10	1	9125174	1168	6.93	0.96	12	0.04	1846.00	13281.00	17290	20230714	-25.97	11200	20240327	14.29	14400	-11.11	20240403	11200	14.29	20240327	17290	-25.97	20230714	11200	14.29	20240327	2.43	N	086670	500	45 억	47022	N	N	N	N
106	20240411	160614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	30	2	0.23	595670250	46135	51.74	12800	13100	12580	16770	9030	12900	12911.46	0.59	4142	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1180	7.00	0.97	12	0.51	1846.00	13281.00	17290	20230714	-25.22	11200	20240327	15.45	14400	-10.21	20240403	11200	15.45	20240327	17290	-25.22	20230714	11200	15.45	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
107	20240411	150621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12940	40	2	0.31	561371800	43480	48.77	12800	13100	12580	16770	9030	12900	12911.03	0.59	4210	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1181	7.01	0.97	12	0.48	1846.00	13281.00	17290	20230714	-25.16	11200	20240327	15.54	14400	-10.14	20240403	11200	15.54	20240327	17290	-25.16	20230714	11200	15.54	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
108	20240411	140617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	60	2	0.47	505916960	39202	43.97	12800	13100	12580	16770	9030	12900	12905.39	0.59	5232	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1183	7.02	0.98	12	0.43	1846.00	13281.00	17290	20230714	-25.04	11200	20240327	15.71	14400	-10.00	20240403	11200	15.71	20240327	17290	-25.04	20230714	11200	15.71	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
109	20240411	130610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	110	2	0.85	432576610	33556	37.63	12800	13100	12580	16770	9030	12900	12891.19	0.59	3766	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1187	7.05	0.98	12	0.37	1846.00	13281.00	17290	20230714	-24.75	11200	20240327	16.16	14400	-9.65	20240403	11200	16.16	20240327	17290	-24.75	20230714	11200	16.16	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
110	20240411	120619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	130	2	1.01	378247710	29386	32.96	12800	13100	12580	16770	9030	12900	12871.70	0.59	1817	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1189	7.06	0.98	12	0.32	1846.00	13281.00	17290	20230714	-24.64	11200	20240327	16.34	14400	-9.51	20240403	11200	16.34	20240327	17290	-24.64	20230714	11200	16.34	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
111	20240411	110613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	130	2	1.01	311131740	24215	27.16	12800	13100	12580	16770	9030	12900	12848.72	0.59	-736	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1189	7.06	0.98	12	0.27	1846.00	13281.00	17290	20230714	-24.64	11200	20240327	16.34	14400	-9.51	20240403	11200	16.34	20240327	17290	-24.64	20230714	11200	16.34	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
112	20240411	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12820	-80	5	-0.62	164903630	12963	14.54	12800	12940	12580	16770	9030	12900	12721.10	0.59	-4908	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1170	6.94	0.97	12	0.14	1846.00	13281.00	17290	20230714	-25.85	11200	20240327	14.46	14400	-10.97	20240403	11200	14.46	20240327	17290	-25.85	20230714	11200	14.46	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
113	20240411	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12660	-240	5	-1.86	47512560	3733	4.19	12800	12850	12650	16770	9030	12900	12727.71	0.59	-2431	13326	13112	12816	12602	12306	12965	12455	46	3870	500	9280	10	1	9125174	1155	6.86	0.95	12	0.04	1846.00	13281.00	17290	20230714	-26.78	11200	20240327	13.04	14400	-12.08	20240403	11200	13.04	20240327	17290	-26.78	20230714	11200	13.04	20240327	2.61	N	086670	500	45 억	53964	N	N	N	N
114	20240409	160606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12900	-30	5	-0.23	1126648870	88116	55.08	12920	13030	12520	16800	9060	12930	12785.97	0.71	-16245	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1177	6.99	0.97	12	0.97	1846.00	13281.00	17290	20230714	-25.39	11200	20240327	15.18	14400	-10.42	20240403	11200	15.18	20240327	17290	-25.39	20230714	11200	15.18	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
115	20240409	150610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	0	3	0.00	1079465960	84457	52.79	12920	13030	12520	16800	9060	12930	12781.25	0.71	-14827	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1180	7.00	0.97	12	0.93	1846.00	13281.00	17290	20230714	-25.22	11200	20240327	15.45	14400	-10.21	20240403	11200	15.45	20240327	17290	-25.22	20230714	11200	15.45	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
116	20240409	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12920	-10	5	-0.08	921402430	72204	45.13	12920	13030	12520	16800	9060	12930	12761.10	0.71	-6474	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1179	7.00	0.97	12	0.79	1846.00	13281.00	17290	20230714	-25.27	11200	20240327	15.36	14400	-10.28	20240403	11200	15.36	20240327	17290	-25.27	20230714	11200	15.36	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
117	20240409	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	80	2	0.62	837482450	65730	41.08	12920	13010	12520	16800	9060	12930	12741.25	0.71	-2821	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1187	7.05	0.98	12	0.72	1846.00	13281.00	17290	20230714	-24.75	11200	20240327	16.16	14400	-9.65	20240403	11200	16.16	20240327	17290	-24.75	20230714	11200	16.16	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
118	20240409	120611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12770	-160	5	-1.24	585038530	46183	28.87	12920	13000	12520	16800	9060	12930	12667.83	0.71	-3098	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1165	6.92	0.96	12	0.51	1846.00	13281.00	17290	20230714	-26.14	11200	20240327	14.02	14400	-11.32	20240403	11200	14.02	20240327	17290	-26.14	20230714	11200	14.02	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
119	20240409	110610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12570	-360	5	-2.78	432257170	34048	21.28	12920	13000	12560	16800	9060	12930	12695.52	0.71	-2149	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1147	6.81	0.95	12	0.37	1846.00	13281.00	17290	20230714	-27.30	11200	20240327	12.23	14400	-12.71	20240403	11200	12.23	20240327	17290	-27.30	20230714	11200	12.23	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
120	20240409	100606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	-220	5	-1.70	234631290	18391	11.50	12920	13000	12650	16800	9060	12930	12757.94	0.71	1648	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1160	6.89	0.96	12	0.20	1846.00	13281.00	17290	20230714	-26.49	11200	20240327	13.48	14400	-11.74	20240403	11200	13.48	20240327	17290	-26.49	20230714	11200	13.48	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
121	20240409	090616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12770	-160	5	-1.24	67956210	5275	3.30	12920	13000	12770	16800	9060	12930	12882.69	0.71	-353	13643	13286	12833	12476	12023	13465	12655	46	3870	500	9300	10	1	9125174	1165	6.92	0.96	12	0.06	1846.00	13281.00	17290	20230714	-26.14	11200	20240327	14.02	14400	-11.32	20240403	11200	14.02	20240327	17290	-26.14	20230714	11200	14.02	20240327	2.57	N	086670	500	45 억	64818	N	N	N	N
122	20240408	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	400	2	3.19	2040132450	158779	73.85	12530	13190	12380	16280	8780	12530	12848.92	0.69	-6446	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1180	7.00	0.97	12	1.74	1846.00	13281.00	17290	20230714	-25.22	11200	20240327	15.45	14400	-10.21	20240403	11200	15.45	20240327	17290	-25.22	20230714	11200	15.45	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
123	20240408	150608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13040	510	2	4.07	1946032840	151512	70.47	12530	13190	12380	16280	8780	12530	12844.13	0.69	-7815	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1190	7.06	0.98	12	1.66	1846.00	13281.00	17290	20230714	-24.58	11200	20240327	16.43	14400	-9.44	20240403	11200	16.43	20240327	17290	-24.58	20230714	11200	16.43	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
124	20240408	140610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13080	550	2	4.39	1713109470	133569	62.12	12530	13190	12380	16280	8780	12530	12825.70	0.69	-11142	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1194	7.09	0.98	12	1.46	1846.00	13281.00	17290	20230714	-24.35	11200	20240327	16.79	14400	-9.17	20240403	11200	16.79	20240327	17290	-24.35	20230714	11200	16.79	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
125	20240408	130607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	630	2	5.03	1501063280	117319	54.56	12530	13190	12380	16280	8780	12530	12794.76	0.69	-8636	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1201	7.13	0.99	12	1.29	1846.00	13281.00	17290	20230714	-23.89	11200	20240327	17.50	14400	-8.61	20240403	11200	17.50	20240327	17290	-23.89	20230714	11200	17.50	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
126	20240408	120609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	400	2	3.19	1304639540	102263	47.56	12530	13110	12380	16280	8780	12530	12757.73	0.69	-9364	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1180	7.00	0.97	12	1.12	1846.00	13281.00	17290	20230714	-25.22	11200	20240327	15.45	14400	-10.21	20240403	11200	15.45	20240327	17290	-25.22	20230714	11200	15.45	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
127	20240408	110611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12890	360	2	2.87	981925710	77391	35.99	12530	12990	12380	16280	8780	12530	12687.89	0.69	-11731	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1176	6.98	0.97	12	0.85	1846.00	13281.00	17290	20230714	-25.45	11200	20240327	15.09	14400	-10.49	20240403	11200	15.09	20240327	17290	-25.45	20230714	11200	15.09	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
128	20240408	100603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12590	60	2	0.48	332011750	26611	12.38	12530	12600	12380	16280	8780	12530	12476.45	0.69	-2720	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1149	6.82	0.95	12	0.29	1846.00	13281.00	17290	20230714	-27.18	11200	20240327	12.41	14400	-12.57	20240403	11200	12.41	20240327	17290	-27.18	20230714	11200	12.41	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
129	20240408	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12500	-30	5	-0.24	74627930	5974	2.78	12530	12530	12430	16280	8780	12530	12491.99	0.69	-2354	13383	12956	12663	12236	11943	12810	12090	46	3750	500	9020	10	1	9125174	1141	6.77	0.94	12	0.07	1846.00	13281.00	17290	20230714	-27.70	11200	20240327	11.61	14400	-13.19	20240403	11200	11.61	20240327	17290	-27.70	20230714	11200	11.61	20240327	2.69	N	086670	500	45 억	63322	N	N	N	N
130	20240405	160609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12530	-710	5	-5.36	2719957700	214181	57.45	12990	13090	12370	17210	9270	13240	12700.42	0.76	-11221	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1143	6.79	0.94	12	2.35	1846.00	13281.00	17290	20230714	-27.53	11200	20240327	11.88	14400	-12.99	20240403	11200	11.88	20240327	17290	-27.53	20230714	11200	11.88	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
131	20240405	150606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-490	5	-3.70	2510835780	197619	53.01	12990	13090	12370	17210	9270	13240	12705.03	0.76	-6343	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1163	6.91	0.96	12	2.17	1846.00	13281.00	17290	20230714	-26.26	11200	20240327	13.84	14400	-11.46	20240403	11200	13.84	20240327	17290	-26.26	20230714	11200	13.84	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
132	20240405	140605	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12430	-810	5	-6.12	2251504910	176951	47.47	12990	13090	12410	17210	9270	13240	12723.45	0.76	-3057	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1134	6.73	0.94	12	1.94	1846.00	13281.00	17290	20230714	-28.11	11200	20240327	10.98	14400	-13.68	20240403	11200	10.98	20240327	17290	-28.11	20230714	11200	10.98	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
133	20240405	130604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12540	-700	5	-5.29	1968981190	154285	41.39	12990	13090	12530	17210	9270	13240	12761.51	0.76	1461	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1144	6.79	0.94	12	1.69	1846.00	13281.00	17290	20230714	-27.47	11200	20240327	11.96	14400	-12.92	20240403	11200	11.96	20240327	17290	-27.47	20230714	11200	11.96	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
134	20240405	120604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12600	-640	5	-4.83	1849163450	144743	38.83	12990	13090	12570	17210	9270	13240	12775.01	0.76	108	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1150	6.83	0.95	12	1.59	1846.00	13281.00	17290	20230714	-27.13	11200	20240327	12.50	14400	-12.50	20240403	11200	12.50	20240327	17290	-27.13	20230714	11200	12.50	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
135	20240405	110609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12620	-620	5	-4.68	1615708750	126216	33.86	12990	13090	12590	17210	9270	13240	12800.62	0.76	-1023	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1152	6.84	0.95	12	1.38	1846.00	13281.00	17290	20230714	-27.01	11200	20240327	12.68	14400	-12.36	20240403	11200	12.68	20240327	17290	-27.01	20230714	11200	12.68	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
136	20240405	100520	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-490	5	-3.70	1019389960	79177	21.24	12990	13090	12750	17210	9270	13240	12874.13	0.76	1479	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1163	6.91	0.96	12	0.87	1846.00	13281.00	17290	20230714	-26.26	11200	20240327	13.84	14400	-11.46	20240403	11200	13.84	20240327	17290	-26.26	20230714	11200	13.84	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
137	20240405	090558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	-340	5	-2.57	190015600	14681	3.94	12990	13020	12810	17210	9270	13240	12939.89	0.76	1391	13713	13476	13113	12876	12513	13595	12995	46	3970	500	9530	10	1	9125174	1177	6.99	0.97	12	0.16	1846.00	13281.00	17290	20230714	-25.39	11200	20240327	15.18	14400	-10.42	20240403	11200	15.18	20240327	17290	-25.39	20230714	11200	15.18	20240327	2.28	N	086670	500	45 억	69115	N	N	N	N
138	20240404	160558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13240	-370	5	-2.72	4816356640	367442	15.10	13110	13350	12750	17690	9530	13610	13105.67	0.69	2266	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1208	7.17	1.00	12	4.03	1846.00	13281.00	17290	20230714	-23.42	11200	20240327	18.21	14400	-8.06	20240403	11200	18.21	20240327	17290	-23.42	20230714	11200	18.21	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
139	20240404	150556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13220	-390	5	-2.87	4485957170	342457	14.07	13110	13350	12750	17690	9530	13610	13098.79	0.69	5953	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1206	7.16	1.00	12	3.75	1846.00	13281.00	17290	20230714	-23.54	11200	20240327	18.04	14400	-8.19	20240403	11200	18.04	20240327	17290	-23.54	20230714	11200	18.04	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
140	20240404	140558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13240	-370	5	-2.72	3940218210	301176	12.38	13110	13310	12750	17690	9530	13610	13082.15	0.69	14027	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1208	7.17	1.00	12	3.30	1846.00	13281.00	17290	20230714	-23.42	11200	20240327	18.21	14400	-8.06	20240403	11200	18.21	20240327	17290	-23.42	20230714	11200	18.21	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
141	20240404	130551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13220	-390	5	-2.87	3593368070	274825	11.29	13110	13310	12750	17690	9530	13610	13074.41	0.69	20511	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1206	7.16	1.00	12	3.01	1846.00	13281.00	17290	20230714	-23.54	11200	20240327	18.04	14400	-8.19	20240403	11200	18.04	20240327	17290	-23.54	20230714	11200	18.04	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
142	20240404	120555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13160	-450	5	-3.31	3261275870	249646	10.26	13110	13310	12750	17690	9530	13610	13062.81	0.69	18375	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1201	7.13	0.99	12	2.74	1846.00	13281.00	17290	20230714	-23.89	11200	20240327	17.50	14400	-8.61	20240403	11200	17.50	20240327	17290	-23.89	20230714	11200	17.50	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
143	20240404	110557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13150	-460	5	-3.38	2968789610	227447	9.35	13110	13310	12750	17690	9530	13610	13051.78	0.69	14537	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1200	7.12	0.99	12	2.49	1846.00	13281.00	17290	20230714	-23.94	11200	20240327	17.41	14400	-8.68	20240403	11200	17.41	20240327	17290	-23.94	20230714	11200	17.41	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
144	20240404	100557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	-620	5	-4.56	2325925910	178742	7.35	13110	13200	12750	17690	9530	13610	13011.55	0.69	7149	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1185	7.04	0.98	12	1.96	1846.00	13281.00	17290	20230714	-24.87	11200	20240327	15.98	14400	-9.79	20240403	11200	15.98	20240327	17290	-24.87	20230714	11200	15.98	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
145	20240404	090556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	-770	5	-5.66	1040890180	79964	3.29	13110	13200	12840	17690	9530	13610	13014.30	0.69	-6909	15916	14762	13246	12092	10576	15340	12670	46	4080	500	9790	10	1	9125174	1172	6.96	0.97	12	0.88	1846.00	13281.00	17290	20230714	-25.74	11200	20240327	14.64	14400	-10.83	20240403	11200	14.64	20240327	17290	-25.74	20230714	11200	14.64	20240327	2.27	N	086670	500	45 억	62604	N	N	N	N
146	20240403	160556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13610	2050	2	17.73	31644436940	2396264	11756.19	11870	14400	11730	15020	8100	11560	13204.03	0.28	55029	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1242	7.37	1.02	12	26.26	1846.00	13281.00	17290	20230714	-21.28	11200	20240327	21.52	14400	-5.49	20240403	11200	21.52	20240327	17290	-21.28	20230714	11200	21.52	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
147	20240403	150554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13190	1630	2	14.10	29048330550	2201172	10799.06	11870	14400	11730	15020	8100	11560	13196.76	0.28	35168	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1204	7.15	0.99	12	24.12	1846.00	13281.00	17290	20230714	-23.71	11200	20240327	17.77	14400	-8.40	20240403	11200	17.77	20240327	17290	-23.71	20230714	11200	17.77	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
148	20240403	140550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13530	1970	2	17.04	12135704910	964702	4732.88	11870	13590	11730	15020	8100	11560	12579.75	0.28	65897	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1235	7.33	1.02	12	10.57	1846.00	13281.00	17290	20230714	-21.75	11200	20240327	20.80	14060	-3.77	20240105	11200	20.80	20240327	17290	-21.75	20230714	11200	20.80	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
149	20240403	130551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	1320	2	11.42	8971660160	723313	3548.61	11870	13190	11730	15020	8100	11560	12403.57	0.28	54443	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1175	6.98	0.97	12	7.93	1846.00	13281.00	17290	20230714	-25.51	11200	20240327	15.00	14060	-8.39	20240105	11200	15.00	20240327	17290	-25.51	20230714	11200	15.00	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
150	20240403	120550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12410	850	2	7.35	5974343160	490318	2405.52	11870	12600	11730	15020	8100	11560	12184.64	0.28	38811	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1132	6.72	0.93	12	5.37	1846.00	13281.00	17290	20230714	-28.22	11200	20240327	10.80	14060	-11.74	20240105	11200	10.80	20240327	17290	-28.22	20230714	11200	10.80	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
151	20240403	110551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12420	860	2	7.44	5586052940	459112	2252.43	11870	12600	11730	15020	8100	11560	12167.09	0.28	33056	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1133	6.73	0.94	12	5.03	1846.00	13281.00	17290	20230714	-28.17	11200	20240327	10.89	14060	-11.66	20240105	11200	10.89	20240327	17290	-28.17	20230714	11200	10.89	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
152	20240403	100552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11900	340	2	2.94	4700248780	387207	1899.66	11870	12580	11730	15020	8100	11560	12138.86	0.28	9844	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1086	6.45	0.90	12	4.24	1846.00	13281.00	17290	20230714	-31.17	11200	20240327	6.25	14060	-15.36	20240105	11200	6.25	20240327	17290	-31.17	20230714	11200	6.25	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
153	20240403	090552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11840	280	2	2.42	247919070	20961	102.84	11870	11940	11730	15020	8100	11560	11827.70	0.28	-2261	11780	11670	11580	11470	11380	11625	11425	46	3460	500	8320	10	1	9125174	1080	6.41	0.89	12	0.23	1846.00	13281.00	17290	20230714	-31.52	11200	20240327	5.71	14060	-15.79	20240105	11200	5.71	20240327	17290	-31.52	20230714	11200	5.71	20240327	2.29	N	086670	500	45 억	25403	N	N	N	N
154	20240402	160542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11560	-80	5	-0.69	235111050	20383	65.66	11690	11690	11490	15130	8150	11640	11534.66	0.32	-3900	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1055	6.26	0.87	12	0.22	1846.00	13281.00	17290	20230714	-33.14	11200	20240327	3.21	14060	-17.78	20240105	11200	3.21	20240327	17290	-33.14	20230714	11200	3.21	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
155	20240402	150549	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11510	-130	5	-1.12	228191570	19784	63.73	11690	11690	11490	15130	8150	11640	11534.15	0.32	-3532	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1050	6.24	0.87	12	0.22	1846.00	13281.00	17290	20230714	-33.43	11200	20240327	2.77	14060	-18.14	20240105	11200	2.77	20240327	17290	-33.43	20230714	11200	2.77	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
156	20240402	140551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11520	-120	5	-1.03	198857730	17237	55.52	11690	11690	11500	15130	8150	11640	11536.68	0.32	-3299	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1051	6.24	0.87	12	0.19	1846.00	13281.00	17290	20230714	-33.37	11200	20240327	2.86	14060	-18.07	20240105	11200	2.86	20240327	17290	-33.37	20230714	11200	2.86	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
157	20240402	130542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11550	-90	5	-0.77	96524080	8359	26.93	11690	11690	11500	15130	8150	11640	11547.32	0.32	-1858	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1054	6.26	0.87	12	0.09	1846.00	13281.00	17290	20230714	-33.20	11200	20240327	3.12	14060	-17.85	20240105	11200	3.12	20240327	17290	-33.20	20230714	11200	3.12	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
158	20240402	120538	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	-110	5	-0.95	75018460	6499	20.93	11690	11690	11500	15130	8150	11640	11543.08	0.32	-1701	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1052	6.25	0.87	12	0.07	1846.00	13281.00	17290	20230714	-33.31	11200	20240327	2.95	14060	-17.99	20240105	11200	2.95	20240327	17290	-33.31	20230714	11200	2.95	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
159	20240402	110544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	-110	5	-0.95	69506070	6021	19.40	11690	11690	11500	15130	8150	11640	11543.94	0.32	-1701	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1052	6.25	0.87	12	0.07	1846.00	13281.00	17290	20230714	-33.31	11200	20240327	2.95	14060	-17.99	20240105	11200	2.95	20240327	17290	-33.31	20230714	11200	2.95	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
160	20240402	100544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11560	-80	5	-0.69	29966280	2601	8.38	11690	11690	11500	15130	8150	11640	11521.06	0.32	-235	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1055	6.26	0.87	12	0.03	1846.00	13281.00	17290	20230714	-33.14	11200	20240327	3.21	14060	-17.78	20240105	11200	3.21	20240327	17290	-33.14	20230714	11200	3.21	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
161	20240402	090545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	-10	5	-0.09	1095620	94	0.30	11690	11690	11630	15130	8150	11640	11655.53	0.32	-48	11880	11760	11600	11480	11320	11820	11540	46	3490	500	8380	10	1	9125174	1061	6.30	0.88	12	0.00	1846.00	13281.00	17290	20230714	-32.74	11200	20240327	3.84	14060	-17.28	20240105	11200	3.84	20240327	17290	-32.74	20230714	11200	3.84	20240327	2.32	N	086670	500	45 억	29303	N	N	N	N
162	20240401	160542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11640	170	2	1.48	360730370	31044	166.55	11470	11720	11440	14910	8030	11470	11619.96	0.21	8654	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1062	7.08	1.00	12	0.34	1644.00	11634.00	17290	20230714	-32.68	11200	20240327	3.93	14060	-17.21	20240105	11200	3.93	20240327	17290	-32.68	20230714	11200	3.93	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N
163	20240401	150544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	160	2	1.39	348502320	29993	160.92	11470	11720	11440	14910	8030	11470	11619.46	0.21	8463	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1061	7.07	1.00	12	0.33	1644.00	11634.00	17290	20230714	-32.74	11200	20240327	3.84	14060	-17.28	20240105	11200	3.84	20240327	17290	-32.74	20230714	11200	3.84	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N
164	20240401	140540	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11680	210	2	1.83	291672700	25104	134.69	11470	11720	11440	14910	8030	11470	11618.57	0.21	7871	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1066	7.10	1.00	12	0.28	1644.00	11634.00	17290	20230714	-32.45	11200	20240327	4.29	14060	-16.93	20240105	11200	4.29	20240327	17290	-32.45	20230714	11200	4.29	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N
165	20240401	130537	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11590	120	2	1.05	187769100	16195	86.89	11470	11650	11440	14910	8030	11470	11594.26	0.21	2664	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1058	7.05	1.00	12	0.18	1644.00	11634.00	17290	20230714	-32.97	11200	20240327	3.48	14060	-17.57	20240105	11200	3.48	20240327	17290	-32.97	20230714	11200	3.48	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N
166	20240401	120544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11560	90	2	0.78	168987560	14574	78.19	11470	11650	11440	14910	8030	11470	11595.14	0.21	2858	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1055	7.03	0.99	12	0.16	1644.00	11634.00	17290	20230714	-33.14	11200	20240327	3.21	14060	-17.78	20240105	11200	3.21	20240327	17290	-33.14	20230714	11200	3.21	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N
167	20240401	110542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11610	140	2	1.22	136569440	11777	63.18	11470	11650	11440	14910	8030	11470	11596.28	0.21	3051	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1059	7.06	1.00	12	0.13	1644.00	11634.00	17290	20230714	-32.85	11200	20240327	3.66	14060	-17.43	20240105	11200	3.66	20240327	17290	-32.85	20230714	11200	3.66	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N
168	20240401	100539	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	160	2	1.39	119749650	10328	55.41	11470	11650	11440	14910	8030	11470	11594.66	0.21	3435	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1061	7.07	1.00	12	0.11	1644.00	11634.00	17290	20230714	-32.74	11200	20240327	3.84	14060	-17.28	20240105	11200	3.84	20240327	17290	-32.74	20230714	11200	3.84	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N
169	20240401	090540	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	60	2	0.52	10762970	935	5.02	11470	11550	11440	14910	8030	11470	11511.20	0.21	-508	11730	11600	11420	11290	11110	11665	11355	46	3440	500	8250	10	1	9125174	1052	7.01	0.99	12	0.01	1644.00	11634.00	17290	20230714	-33.31	11200	20240327	2.95	14060	-17.99	20240105	11200	2.95	20240327	17290	-33.31	20230714	11200	2.95	20240327	2.33	N	086670	500	45 억	19437	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History