KissMeData/417010/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161316	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13680	290	2	2.17	999156110	72180	316.22	13400	14070	13400	17400	9380	13390	13842.69	3.01	7006	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2698	52.82	5.26	12	0.37	259.00	2600.00	30150	20230613	-54.63	11590	20240206	18.03	15900	-13.96	20240109	11590	18.03	20240206	30150	-54.63	20230613	11590	18.03	20240206	2.21	N	417010	500	98 억	593022	N	N	13	N	N
3	20240430	151328	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	200	2	1.49	990224760	71524	313.34	13400	14070	13400	17400	9380	13390	13844.65	3.01	6736	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2681	52.47	5.23	12	0.36	259.00	2600.00	30150	20230613	-54.93	11590	20240206	17.26	15900	-14.53	20240109	11590	17.26	20240206	30150	-54.93	20230613	11590	17.26	20240206	2.21	N	417010	500	98 억	593022	N	N	10	N	N
4	20240430	141334	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	310	2	2.32	882022680	63593	278.60	13400	14070	13400	17400	9380	13390	13869.81	3.01	5141	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2702	52.90	5.27	12	0.32	259.00	2600.00	30150	20230613	-54.56	11590	20240206	18.21	15900	-13.84	20240109	11590	18.21	20240206	30150	-54.56	20230613	11590	18.21	20240206	2.21	N	417010	500	98 억	593022	N	N	10	N	N
5	20240430	131330	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	450	2	3.36	806497000	58100	254.53	13400	14070	13400	17400	9380	13390	13881.19	3.01	6282	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2730	53.44	5.32	12	0.29	259.00	2600.00	30150	20230613	-54.10	11590	20240206	19.41	15900	-12.96	20240109	11590	19.41	20240206	30150	-54.10	20230613	11590	19.41	20240206	2.21	N	417010	500	98 억	593022	N	N	10	N	N
6	20240430	121326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	450	2	3.36	777229110	55991	245.29	13400	14070	13400	17400	9380	13390	13881.32	3.01	7627	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2730	53.44	5.32	12	0.28	259.00	2600.00	30150	20230613	-54.10	11590	20240206	19.41	15900	-12.96	20240109	11590	19.41	20240206	30150	-54.10	20230613	11590	19.41	20240206	2.21	N	417010	500	98 억	593022	N	N	10	N	N
7	20240430	111320	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	560	2	4.18	692157400	49867	218.47	13400	14070	13400	17400	9380	13390	13880.07	3.01	10805	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2752	53.86	5.37	12	0.25	259.00	2600.00	30150	20230613	-53.73	11590	20240206	20.36	15900	-12.26	20240109	11590	20.36	20240206	30150	-53.73	20230613	11590	20.36	20240206	2.21	N	417010	500	98 억	593022	N	N	10	N	N
8	20240430	101322	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	530	2	3.96	576098450	41561	182.08	13400	14070	13400	17400	9380	13390	13861.52	3.01	8975	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2746	53.75	5.35	12	0.21	259.00	2600.00	30150	20230613	-53.83	11590	20240206	20.10	15900	-12.45	20240109	11590	20.10	20240206	30150	-53.83	20230613	11590	20.10	20240206	2.21	N	417010	500	98 억	593022	N	N	10	N	N
9	20240430	091332	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	170	2	1.27	42987500	3179	13.93	13400	13640	13400	17400	9380	13390	13522.33	3.01	955	13603	13496	13383	13276	13163	13500	13280	99	4010	500	9370	10	1	19724328	2675	52.36	5.22	12	0.02	259.00	2600.00	30150	20230613	-55.02	11590	20240206	17.00	15900	-14.72	20240109	11590	17.00	20240206	30150	-55.02	20230613	11590	17.00	20240206	2.21	N	417010	500	98 억	593022	N	N	10	N	N
10	20240429	161311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	0	3	0.00	304357480	22825	45.48	13390	13490	13270	17400	9380	13390	13334.36	3.02	-4501	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2641	51.70	5.15	12	0.12	259.00	2600.00	30150	20230613	-55.59	11590	20240206	15.53	15900	-15.79	20240109	11590	15.53	20240206	30150	-55.59	20230613	11590	15.53	20240206	2.23	N	417010	500	98 억	596292	N	N	10	N	N
11	20240429	151322	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	-10	5	-0.07	286439790	21486	42.81	13390	13490	13270	17400	9380	13390	13331.46	3.02	-4391	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2639	51.66	5.15	12	0.11	259.00	2600.00	30150	20230613	-55.62	11590	20240206	15.44	15900	-15.85	20240109	11590	15.44	20240206	30150	-55.62	20230613	11590	15.44	20240206	2.23	N	417010	500	98 억	596292	N	N	30	N	N
12	20240429	141233	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	80	2	0.60	258826880	19425	38.71	13390	13490	13270	17400	9380	13390	13324.42	3.02	-3611	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2657	52.01	5.18	12	0.10	259.00	2600.00	30150	20230613	-55.32	11590	20240206	16.22	15900	-15.28	20240109	11590	16.22	20240206	30150	-55.32	20230613	11590	16.22	20240206	2.23	N	417010	500	98 억	596292	N	N	30	N	N
13	20240429	131321	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	-90	5	-0.67	193475810	14525	28.94	13390	13490	13270	17400	9380	13390	13320.19	3.02	-4579	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2623	51.35	5.12	12	0.07	259.00	2600.00	30150	20230613	-55.89	11590	20240206	14.75	15900	-16.35	20240109	11590	14.75	20240206	30150	-55.89	20230613	11590	14.75	20240206	2.23	N	417010	500	98 억	596292	N	N	30	N	N
14	20240429	121320	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	-90	5	-0.67	171623190	12880	25.67	13390	13490	13280	17400	9380	13390	13324.78	3.02	-4452	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2623	51.35	5.12	12	0.07	259.00	2600.00	30150	20230613	-55.89	11590	20240206	14.75	15900	-16.35	20240109	11590	14.75	20240206	30150	-55.89	20230613	11590	14.75	20240206	2.23	N	417010	500	98 억	596292	N	N	30	N	N
15	20240429	111249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	-80	5	-0.60	131251580	9844	19.62	13390	13490	13290	17400	9380	13390	13333.16	3.02	-3514	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2625	51.39	5.12	12	0.05	259.00	2600.00	30150	20230613	-55.85	11590	20240206	14.84	15900	-16.29	20240109	11590	14.84	20240206	30150	-55.85	20230613	11590	14.84	20240206	2.23	N	417010	500	98 억	596292	N	N	30	N	N
16	20240429	101319	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	-30	5	-0.22	72572730	5436	10.83	13390	13490	13300	17400	9380	13390	13350.39	3.02	-662	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2635	51.58	5.14	12	0.03	259.00	2600.00	30150	20230613	-55.69	11590	20240206	15.27	15900	-15.97	20240109	11590	15.27	20240206	30150	-55.69	20230613	11590	15.27	20240206	2.23	N	417010	500	98 억	596292	N	N	30	N	N
17	20240429	091320	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	-10	5	-0.07	20227990	1511	3.01	13390	13490	13300	17400	9380	13390	13387.15	3.02	-81	14216	13802	13586	13172	12956	13695	13065	99	4010	500	9370	10	1	19724328	2639	51.66	5.15	12	0.01	259.00	2600.00	30150	20230613	-55.62	11590	20240206	15.44	15900	-15.85	20240109	11590	15.44	20240206	30150	-55.62	20230613	11590	15.44	20240206	2.23	N	417010	500	98 억	596292	N	N	30	N	N
18	20240426	161314	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	-510	5	-3.67	678819510	50086	73.21	14000	14000	13370	18070	9730	13900	13553.20	3.11	-17709	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2641	51.70	5.15	12	0.25	259.00	2600.00	32600	20230420	-58.93	11590	20240206	15.53	15900	-15.79	20240109	11590	15.53	20240206	30150	-55.59	20230613	11590	15.53	20240206	2.20	N	417010	500	98 억	614162	N	N	30	N	N
19	20240426	151316	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	-510	5	-3.67	646868710	47701	69.73	14000	14000	13370	18070	9730	13900	13560.90	3.11	-16879	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2641	51.70	5.15	12	0.24	259.00	2600.00	32600	20230420	-58.93	11590	20240206	15.53	15900	-15.79	20240109	11590	15.53	20240206	30150	-55.59	20230613	11590	15.53	20240206	2.20	N	417010	500	98 억	614162	N	N	6	N	N
20	20240426	141314	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-340	5	-2.45	481800790	35429	51.79	14000	14000	13460	18070	9730	13900	13599.05	3.11	-13055	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2675	52.36	5.22	12	0.18	259.00	2600.00	32600	20230420	-58.40	11590	20240206	17.00	15900	-14.72	20240109	11590	17.00	20240206	30150	-55.02	20230613	11590	17.00	20240206	2.20	N	417010	500	98 억	614162	N	N	6	N	N
21	20240426	131314	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-370	5	-2.66	439757500	32320	47.24	14000	14000	13460	18070	9730	13900	13606.36	3.11	-12302	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2669	52.24	5.20	12	0.16	259.00	2600.00	32600	20230420	-58.50	11590	20240206	16.74	15900	-14.91	20240109	11590	16.74	20240206	30150	-55.12	20230613	11590	16.74	20240206	2.20	N	417010	500	98 억	614162	N	N	6	N	N
22	20240426	121312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	-390	5	-2.81	398290850	29255	42.76	14000	14000	13460	18070	9730	13900	13614.45	3.11	-10577	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2665	52.16	5.20	12	0.15	259.00	2600.00	32600	20230420	-58.56	11590	20240206	16.57	15900	-15.03	20240109	11590	16.57	20240206	30150	-55.19	20230613	11590	16.57	20240206	2.20	N	417010	500	98 억	614162	N	N	6	N	N
23	20240426	111307	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	-360	5	-2.59	285337950	20892	30.54	14000	14000	13540	18070	9730	13900	13657.76	3.11	-9573	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2671	52.28	5.21	12	0.11	259.00	2600.00	32600	20230420	-58.47	11590	20240206	16.82	15900	-14.84	20240109	11590	16.82	20240206	30150	-55.09	20230613	11590	16.82	20240206	2.20	N	417010	500	98 억	614162	N	N	6	N	N
24	20240426	101311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-290	5	-2.09	198531430	14495	21.19	14000	14000	13600	18070	9730	13900	13696.55	3.11	-6537	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2684	52.55	5.23	12	0.07	259.00	2600.00	32600	20230420	-58.25	11590	20240206	17.43	15900	-14.40	20240109	11590	17.43	20240206	30150	-54.86	20230613	11590	17.43	20240206	2.20	N	417010	500	98 억	614162	N	N	6	N	N
25	20240426	091316	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	-100	5	-0.72	20379060	1470	2.15	14000	14000	13800	18070	9730	13900	13863.31	3.11	-909	14320	14110	13830	13620	13340	14215	13725	99	4170	500	9730	10	1	19724328	2722	53.28	5.31	12	0.01	259.00	2600.00	32600	20230420	-57.67	11590	20240206	19.07	15900	-13.21	20240109	11590	19.07	20240206	30150	-54.23	20230613	11590	19.07	20240206	2.20	N	417010	500	98 억	614162	N	N	6	N	N
26	20240425	161305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	270	2	1.98	944025660	68125	85.26	13890	14040	13550	17710	9550	13630	13857.23	3.08	7050	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2742	53.67	5.35	12	0.35	259.00	2600.00	33650	20230419	-58.69	11590	20240206	19.93	15900	-12.58	20240109	11590	19.93	20240206	30150	-53.90	20230613	11590	19.93	20240206	2.25	N	417010	500	98 억	607063	N	N	6	N	N
27	20240425	151311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	170	2	1.25	903309150	65182	81.57	13890	14040	13550	17710	9550	13630	13858.26	3.08	7267	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2722	53.28	5.31	12	0.33	259.00	2600.00	33650	20230419	-58.99	11590	20240206	19.07	15900	-13.21	20240109	11590	19.07	20240206	30150	-54.23	20230613	11590	19.07	20240206	2.25	N	417010	500	98 억	607063	N	N	0	N	N
28	20240425	141308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	190	2	1.39	826180840	59597	74.58	13890	14040	13550	17710	9550	13630	13862.79	3.08	8425	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2726	53.36	5.32	12	0.30	259.00	2600.00	33650	20230419	-58.93	11590	20240206	19.24	15900	-13.08	20240109	11590	19.24	20240206	30150	-54.16	20230613	11590	19.24	20240206	2.25	N	417010	500	98 억	607063	N	N	0	N	N
29	20240425	131308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	320	2	2.35	777240960	56070	70.17	13890	14040	13550	17710	9550	13630	13861.98	3.08	8886	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2752	53.86	5.37	12	0.28	259.00	2600.00	33650	20230419	-58.54	11590	20240206	20.36	15900	-12.26	20240109	11590	20.36	20240206	30150	-53.73	20230613	11590	20.36	20240206	2.25	N	417010	500	98 억	607063	N	N	0	N	N
30	20240425	121304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13810	180	2	1.32	566559470	40875	51.15	13890	14040	13550	17710	9550	13630	13860.78	3.08	1916	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2724	53.32	5.31	12	0.21	259.00	2600.00	33650	20230419	-58.96	11590	20240206	19.15	15900	-13.14	20240109	11590	19.15	20240206	30150	-54.20	20230613	11590	19.15	20240206	2.25	N	417010	500	98 억	607063	N	N	0	N	N
31	20240425	111306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	360	2	2.64	415376020	30040	37.59	13890	13990	13550	17710	9550	13630	13827.43	3.08	1474	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2759	54.02	5.38	12	0.15	259.00	2600.00	33650	20230419	-58.42	11590	20240206	20.71	15900	-12.01	20240109	11590	20.71	20240206	30150	-53.60	20230613	11590	20.71	20240206	2.25	N	417010	500	98 억	607063	N	N	0	N	N
32	20240425	101306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	210	2	1.54	166846100	12170	15.23	13890	13950	13550	17710	9550	13630	13709.62	3.08	-614	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2730	53.44	5.32	12	0.06	259.00	2600.00	33650	20230419	-58.87	11590	20240206	19.41	15900	-12.96	20240109	11590	19.41	20240206	30150	-54.10	20230613	11590	19.41	20240206	2.25	N	417010	500	98 억	607063	N	N	0	N	N
33	20240425	091310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	0	3	0.00	43433350	3179	3.98	13890	13890	13550	17710	9550	13630	13662.58	3.08	-874	14543	14086	13833	13376	13123	13960	13250	99	4080	500	9540	10	1	19724328	2688	52.63	5.24	12	0.02	259.00	2600.00	33650	20230419	-59.49	11590	20240206	17.60	15900	-14.28	20240109	11590	17.60	20240206	30150	-54.79	20230613	11590	17.60	20240206	2.25	N	417010	500	98 억	607063	N	N	0	N	N
34	20240424	161246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	120	2	0.89	1112335030	79712	94.80	13920	14290	13580	17560	9460	13510	13954.47	3.06	2943	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2688	52.63	5.24	12	0.40	259.00	2600.00	33650	20230419	-59.49	11590	20240206	17.60	15900	-14.28	20240109	11590	17.60	20240206	30150	-54.79	20230613	11590	17.60	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
35	20240424	151303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	70	2	0.52	1094148110	78376	93.21	13920	14290	13580	17560	9460	13510	13960.24	3.06	3126	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2679	52.43	5.22	12	0.40	259.00	2600.00	33650	20230419	-59.64	11590	20240206	17.17	15900	-14.59	20240109	11590	17.17	20240206	30150	-54.96	20230613	11590	17.17	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
36	20240424	141305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13720	210	2	1.55	975313350	69660	82.84	13920	14290	13600	17560	9460	13510	14001.05	3.06	6023	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2706	52.97	5.28	12	0.35	259.00	2600.00	33650	20230419	-59.23	11590	20240206	18.38	15900	-13.71	20240109	11590	18.38	20240206	30150	-54.49	20230613	11590	18.38	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
37	20240424	131307	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	190	2	1.41	956187130	68265	81.18	13920	14290	13600	17560	9460	13510	14006.99	3.06	5791	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2702	52.90	5.27	12	0.35	259.00	2600.00	33650	20230419	-59.29	11590	20240206	18.21	15900	-13.84	20240109	11590	18.21	20240206	30150	-54.56	20230613	11590	18.21	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
38	20240424	121301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	380	2	2.81	825439470	58753	69.87	13920	14290	13800	17560	9460	13510	14049.32	3.06	6660	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2740	53.63	5.34	12	0.30	259.00	2600.00	33650	20230419	-58.72	11590	20240206	19.84	15900	-12.64	20240109	11590	19.84	20240206	30150	-53.93	20230613	11590	19.84	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
39	20240424	111300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	480	2	3.55	778468840	55366	65.84	13920	14290	13800	17560	9460	13510	14060.41	3.06	5500	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2759	54.02	5.38	12	0.28	259.00	2600.00	33650	20230419	-58.42	11590	20240206	20.71	15900	-12.01	20240109	11590	20.71	20240206	30150	-53.60	20230613	11590	20.71	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
40	20240424	101257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	360	2	2.66	667112260	47346	56.31	13920	14290	13800	17560	9460	13510	14090.15	3.06	2907	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2736	53.55	5.33	12	0.24	259.00	2600.00	33650	20230419	-58.78	11590	20240206	19.67	15900	-12.77	20240109	11590	19.67	20240206	30150	-54.00	20230613	11590	19.67	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
41	20240424	091302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14070	560	2	4.15	237538330	16976	20.19	13920	14200	13800	17560	9460	13510	13992.60	3.06	4803	14183	13846	13383	13046	12583	14015	13215	99	4050	500	9450	10	1	19724328	2775	54.32	5.41	12	0.09	259.00	2600.00	33650	20230419	-58.19	11590	20240206	21.40	15900	-11.51	20240109	11590	21.40	20240206	30150	-53.33	20230613	11590	21.40	20240206	2.19	N	417010	500	98 억	604211	N	N	3	N	N
42	20240423	161225	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	540	2	4.16	1123069330	83514	170.08	12920	13720	12920	16860	9080	12970	13447.51	2.94	24252	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2665	52.16	5.20	12	0.42	259.00	2600.00	33650	20230419	-59.85	11590	20240206	16.57	15900	-15.03	20240109	11590	16.57	20240206	30150	-55.19	20230613	11590	16.57	20240206	2.17	N	417010	500	98 억	579764	N	N	3	N	N
43	20240423	151257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	620	2	4.78	1104267480	82124	167.25	12920	13720	12920	16860	9080	12970	13446.34	2.94	24098	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2681	52.47	5.23	12	0.42	259.00	2600.00	33650	20230419	-59.61	11590	20240206	17.26	15900	-14.53	20240109	11590	17.26	20240206	30150	-54.93	20230613	11590	17.26	20240206	2.17	N	417010	500	98 억	579764	N	N	5	N	N
44	20240423	141255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	670	2	5.17	1049599900	78098	159.05	12920	13720	12920	16860	9080	12970	13439.52	2.94	24449	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2690	52.66	5.25	12	0.40	259.00	2600.00	33650	20230419	-59.47	11590	20240206	17.69	15900	-14.21	20240109	11590	17.69	20240206	30150	-54.76	20230613	11590	17.69	20240206	2.17	N	417010	500	98 억	579764	N	N	5	N	N
45	20240423	131254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	550	2	4.24	923658920	68879	140.27	12920	13680	12920	16860	9080	12970	13409.88	2.94	21295	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2667	52.20	5.20	12	0.35	259.00	2600.00	33650	20230419	-59.82	11590	20240206	16.65	15900	-14.97	20240109	11590	16.65	20240206	30150	-55.16	20230613	11590	16.65	20240206	2.17	N	417010	500	98 억	579764	N	N	5	N	N
46	20240423	121252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	520	2	4.01	702085440	52566	107.05	12920	13510	12920	16860	9080	12970	13356.27	2.94	13910	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2661	52.08	5.19	12	0.27	259.00	2600.00	33650	20230419	-59.91	11590	20240206	16.39	15900	-15.16	20240109	11590	16.39	20240206	30150	-55.26	20230613	11590	16.39	20240206	2.17	N	417010	500	98 억	579764	N	N	5	N	N
47	20240423	111254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	380	2	2.93	546309380	40990	83.48	12920	13510	12920	16860	9080	12970	13327.87	2.94	9878	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2633	51.54	5.13	12	0.21	259.00	2600.00	33650	20230419	-60.33	11590	20240206	15.19	15900	-16.04	20240109	11590	15.19	20240206	30150	-55.72	20230613	11590	15.19	20240206	2.17	N	417010	500	98 억	579764	N	N	5	N	N
48	20240423	101251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	450	2	3.47	411759380	30961	63.05	12920	13510	12920	16860	9080	12970	13299.29	2.94	9224	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2647	51.81	5.16	12	0.16	259.00	2600.00	33650	20230419	-60.12	11590	20240206	15.79	15900	-15.60	20240109	11590	15.79	20240206	30150	-55.49	20230613	11590	15.79	20240206	2.17	N	417010	500	98 억	579764	N	N	5	N	N
49	20240423	091254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	330	2	2.54	315123550	23750	48.37	12920	13510	12920	16860	9080	12970	13268.36	2.94	9847	13343	13156	12873	12686	12403	13250	12780	99	3890	500	9070	10	1	19724328	2623	51.35	5.12	12	0.12	259.00	2600.00	33650	20230419	-60.48	11590	20240206	14.75	15900	-16.35	20240109	11590	14.75	20240206	30150	-55.89	20230613	11590	14.75	20240206	2.17	N	417010	500	98 억	579764	N	N	5	N	N
50	20240422	161248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12970	410	2	3.26	622142950	48181	88.37	12590	13060	12590	16320	8800	12560	12912.07	2.95	-2112	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2558	50.08	4.99	12	0.24	259.00	2600.00	33650	20230419	-61.46	11590	20240206	11.91	15900	-18.43	20240109	11590	11.91	20240206	30150	-56.98	20230613	11590	11.91	20240206	2.18	N	417010	500	98 억	581542	N	N	5	N	N
51	20240422	151245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12840	280	2	2.23	595329560	46108	84.57	12590	13060	12590	16320	8800	12560	12911.63	2.95	-2105	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2533	49.58	4.94	12	0.23	259.00	2600.00	33650	20230419	-61.84	11590	20240206	10.79	15900	-19.25	20240109	11590	10.79	20240206	30150	-57.41	20230613	11590	10.79	20240206	2.18	N	417010	500	98 억	581542	N	N	6	N	N
52	20240422	141248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12840	280	2	2.23	485381970	37595	68.96	12590	13060	12590	16320	8800	12560	12910.81	2.95	-2593	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2533	49.58	4.94	12	0.19	259.00	2600.00	33650	20230419	-61.84	11590	20240206	10.79	15900	-19.25	20240109	11590	10.79	20240206	30150	-57.41	20230613	11590	10.79	20240206	2.18	N	417010	500	98 억	581542	N	N	6	N	N
53	20240422	131243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	330	2	2.63	440108870	34066	62.48	12590	13060	12590	16320	8800	12560	12919.30	2.95	-2760	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2542	49.77	4.96	12	0.17	259.00	2600.00	33650	20230419	-61.69	11590	20240206	11.22	15900	-18.93	20240109	11590	11.22	20240206	30150	-57.25	20230613	11590	11.22	20240206	2.18	N	417010	500	98 억	581542	N	N	6	N	N
54	20240422	121243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	320	2	2.55	391653050	30320	55.61	12590	13060	12590	16320	8800	12560	12917.32	2.95	-4166	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2540	49.73	4.95	12	0.15	259.00	2600.00	33650	20230419	-61.72	11590	20240206	11.13	15900	-18.99	20240109	11590	11.13	20240206	30150	-57.28	20230613	11590	11.13	20240206	2.18	N	417010	500	98 억	581542	N	N	6	N	N
55	20240422	111245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12840	280	2	2.23	312609370	24160	44.31	12590	13060	12590	16320	8800	12560	12939.13	2.95	-4310	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2533	49.58	4.94	12	0.12	259.00	2600.00	33650	20230419	-61.84	11590	20240206	10.79	15900	-19.25	20240109	11590	10.79	20240206	30150	-57.41	20230613	11590	10.79	20240206	2.18	N	417010	500	98 억	581542	N	N	6	N	N
56	20240422	101245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	350	2	2.79	286247830	22110	40.55	12590	13060	12590	16320	8800	12560	12946.53	2.95	-4534	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2546	49.85	4.97	12	0.11	259.00	2600.00	33650	20230419	-61.63	11590	20240206	11.39	15900	-18.81	20240109	11590	11.39	20240206	30150	-57.18	20230613	11590	11.39	20240206	2.18	N	417010	500	98 억	581542	N	N	6	N	N
57	20240422	091246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	270	2	2.15	33133440	2595	4.76	12590	12960	12590	16320	8800	12560	12768.18	2.95	508	13206	12882	12526	12202	11846	12705	12025	99	3760	500	8790	10	1	19724328	2531	49.54	4.93	12	0.01	259.00	2600.00	33650	20230419	-61.87	11590	20240206	10.70	15900	-19.31	20240109	11590	10.70	20240206	30150	-57.45	20230613	11590	10.70	20240206	2.18	N	417010	500	98 억	581542	N	N	6	N	N
58	20240419	161147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12560	-360	5	-2.79	678406480	54389	165.68	12750	12850	12170	16790	9050	12920	12473.23	2.97	-7014	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2477	48.49	4.83	12	0.28	259.00	2600.00	33650	20230419	-62.67	11590	20240206	8.37	15900	-21.01	20240109	11590	8.37	20240206	33650	-62.67	20230419	11590	8.37	20240206	2.22	N	417010	500	98 억	585233	N	N	6	N	N
59	20240419	151154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12540	-380	5	-2.94	601051180	48218	146.88	12750	12850	12170	16790	9050	12920	12465.29	2.97	-9179	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2473	48.42	4.82	12	0.24	259.00	2600.00	33650	20230419	-62.73	11590	20240206	8.20	15900	-21.13	20240109	11590	8.20	20240206	33650	-62.73	20230419	11590	8.20	20240206	2.22	N	417010	500	98 억	585233	N	N	3	N	N
60	20240419	141147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	-370	5	-2.86	516285550	41478	126.35	12750	12850	12170	16790	9050	12920	12447.21	2.97	-8247	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2475	48.46	4.83	12	0.21	259.00	2600.00	33650	20230419	-62.70	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	33650	-62.70	20230419	11590	8.28	20240206	2.22	N	417010	500	98 억	585233	N	N	3	N	N
61	20240419	131148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	-370	5	-2.86	467195540	37578	114.47	12750	12850	12170	16790	9050	12920	12432.69	2.97	-7177	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2475	48.46	4.83	12	0.19	259.00	2600.00	33650	20230419	-62.70	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	33650	-62.70	20230419	11590	8.28	20240206	2.22	N	417010	500	98 억	585233	N	N	3	N	N
62	20240419	121141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	-620	5	-4.80	389900230	31405	95.67	12750	12850	12170	16790	9050	12920	12415.23	2.97	-6194	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2426	47.49	4.73	12	0.16	259.00	2600.00	33650	20230419	-63.45	11590	20240206	6.13	15900	-22.64	20240109	11590	6.13	20240206	33650	-63.45	20230419	11590	6.13	20240206	2.22	N	417010	500	98 억	585233	N	N	3	N	N
63	20240419	111158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12270	-650	5	-5.03	230248950	18335	55.85	12750	12850	12260	16790	9050	12920	12557.89	2.97	-5883	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2420	47.37	4.72	12	0.09	259.00	2600.00	33650	20230419	-63.54	11590	20240206	5.87	15900	-22.83	20240109	11590	5.87	20240206	33650	-63.54	20230419	11590	5.87	20240206	2.22	N	417010	500	98 억	585233	N	N	3	N	N
64	20240419	101150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12700	-220	5	-1.70	75710660	5937	18.09	12750	12850	12700	16790	9050	12920	12752.34	2.97	-1869	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2505	49.03	4.88	12	0.03	259.00	2600.00	33650	20230419	-62.26	11590	20240206	9.58	15900	-20.13	20240109	11590	9.58	20240206	33650	-62.26	20230419	11590	9.58	20240206	2.22	N	417010	500	98 억	585233	N	N	3	N	N
65	20240419	091142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	-190	5	-1.47	14289630	1118	3.41	12750	12850	12700	16790	9050	12920	12781.42	2.97	-45	13253	13086	12793	12626	12333	13170	12710	99	3870	500	9040	10	1	19724328	2511	49.15	4.90	12	0.01	259.00	2600.00	33650	20230419	-62.17	11590	20240206	9.84	15900	-19.94	20240109	11590	9.84	20240206	33650	-62.17	20230419	11590	9.84	20240206	2.22	N	417010	500	98 억	585233	N	N	3	N	N
66	20240418	161143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	440	2	3.53	415113540	32304	71.91	12680	12960	12500	16220	8740	12480	12850.19	2.97	-462	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2548	49.88	4.97	12	0.16	259.00	2600.00	34550	20230412	-62.60	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	33650	-61.60	20230419	11590	11.48	20240206	2.23	N	417010	500	98 억	585456	N	N	3	N	N
67	20240418	151140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	430	2	3.45	399561990	31101	69.24	12680	12950	12500	16220	8740	12480	12847.24	2.97	-336	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2546	49.85	4.97	12	0.16	259.00	2600.00	34550	20230412	-62.63	11590	20240206	11.39	15900	-18.81	20240109	11590	11.39	20240206	33650	-61.63	20230419	11590	11.39	20240206	2.23	N	417010	500	98 억	585456	N	N	23	N	N
68	20240418	141149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	430	2	3.45	360513240	28080	62.51	12680	12950	12500	16220	8740	12480	12838.79	2.97	-392	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2546	49.85	4.97	12	0.14	259.00	2600.00	34550	20230412	-62.63	11590	20240206	11.39	15900	-18.81	20240109	11590	11.39	20240206	33650	-61.63	20230419	11590	11.39	20240206	2.23	N	417010	500	98 억	585456	N	N	23	N	N
69	20240418	131138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12840	360	2	2.88	300630450	23437	52.17	12680	12940	12500	16220	8740	12480	12827.17	2.97	-1112	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2533	49.58	4.94	12	0.12	259.00	2600.00	34550	20230412	-62.84	11590	20240206	10.79	15900	-19.25	20240109	11590	10.79	20240206	33650	-61.84	20230419	11590	10.79	20240206	2.23	N	417010	500	98 억	585456	N	N	23	N	N
70	20240418	121140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12870	390	2	3.12	269377050	21008	46.77	12680	12940	12500	16220	8740	12480	12822.59	2.97	-838	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2539	49.69	4.95	12	0.11	259.00	2600.00	34550	20230412	-62.75	11590	20240206	11.04	15900	-19.06	20240109	11590	11.04	20240206	33650	-61.75	20230419	11590	11.04	20240206	2.23	N	417010	500	98 억	585456	N	N	23	N	N
71	20240418	111147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	440	2	3.53	233680400	18237	40.60	12680	12940	12500	16220	8740	12480	12813.53	2.97	-1025	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2548	49.88	4.97	12	0.09	259.00	2600.00	34550	20230412	-62.60	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	33650	-61.60	20230419	11590	11.48	20240206	2.23	N	417010	500	98 억	585456	N	N	23	N	N
72	20240418	101142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	380	2	3.04	190517810	14891	33.15	12680	12910	12500	16220	8740	12480	12794.16	2.97	-648	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2537	49.65	4.95	12	0.08	259.00	2600.00	34550	20230412	-62.78	11590	20240206	10.96	15900	-19.12	20240109	11590	10.96	20240206	33650	-61.78	20230419	11590	10.96	20240206	2.23	N	417010	500	98 억	585456	N	N	23	N	N
73	20240418	091138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12510	30	2	0.24	13131050	1047	2.33	12680	12680	12500	16220	8740	12480	12541.60	2.97	-311	12986	12732	12416	12162	11846	12860	12290	99	3740	500	8730	10	1	19724328	2468	48.30	4.81	12	0.01	259.00	2600.00	34550	20230412	-63.79	11590	20240206	7.94	15900	-21.32	20240109	11590	7.94	20240206	33650	-62.82	20230419	11590	7.94	20240206	2.23	N	417010	500	98 억	585456	N	N	23	N	N
74	20240417	161129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12480	320	2	2.63	554651950	44858	85.93	12100	12670	12100	15800	8520	12160	12364.61	2.94	516	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2462	48.19	4.80	12	0.23	259.00	2600.00	34550	20230412	-63.88	11590	20240206	7.68	15900	-21.51	20240109	11590	7.68	20240206	33650	-62.91	20230419	11590	7.68	20240206	2.27	N	417010	500	98 억	580339	N	N	23	N	N
75	20240417	151147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12500	340	2	2.80	521743590	42223	80.88	12100	12670	12100	15800	8520	12160	12356.86	2.94	-76	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2466	48.26	4.81	12	0.21	259.00	2600.00	34550	20230412	-63.82	11590	20240206	7.85	15900	-21.38	20240109	11590	7.85	20240206	33650	-62.85	20230419	11590	7.85	20240206	2.27	N	417010	500	98 억	580339	N	N	2	N	N
76	20240417	141145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12510	350	2	2.88	485791030	39346	75.37	12100	12670	12100	15800	8520	12160	12346.64	2.94	287	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2468	48.30	4.81	12	0.20	259.00	2600.00	34550	20230412	-63.79	11590	20240206	7.94	15900	-21.32	20240109	11590	7.94	20240206	33650	-62.82	20230419	11590	7.94	20240206	2.27	N	417010	500	98 억	580339	N	N	2	N	N
77	20240417	131145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12430	270	2	2.22	409244940	33256	63.71	12100	12640	12100	15800	8520	12160	12305.90	2.94	-2484	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2452	47.99	4.78	12	0.17	259.00	2600.00	34550	20230412	-64.02	11590	20240206	7.25	15900	-21.82	20240109	11590	7.25	20240206	33650	-63.06	20230419	11590	7.25	20240206	2.27	N	417010	500	98 억	580339	N	N	2	N	N
78	20240417	121145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	290	2	2.38	382827510	31132	59.64	12100	12640	12100	15800	8520	12160	12296.91	2.94	-854	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2456	48.07	4.79	12	0.16	259.00	2600.00	34550	20230412	-63.97	11590	20240206	7.42	15900	-21.70	20240109	11590	7.42	20240206	33650	-63.00	20230419	11590	7.42	20240206	2.27	N	417010	500	98 억	580339	N	N	2	N	N
79	20240417	111150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	290	2	2.38	334003260	27206	52.12	12100	12640	12100	15800	8520	12160	12276.82	2.94	1317	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2456	48.07	4.79	12	0.14	259.00	2600.00	34550	20230412	-63.97	11590	20240206	7.42	15900	-21.70	20240109	11590	7.42	20240206	33650	-63.00	20230419	11590	7.42	20240206	2.27	N	417010	500	98 억	580339	N	N	2	N	N
80	20240417	101140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	120	2	0.99	202253460	16573	31.75	12100	12380	12100	15800	8520	12160	12203.79	2.94	1653	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2422	47.41	4.72	12	0.08	259.00	2600.00	34550	20230412	-64.46	11590	20240206	5.95	15900	-22.77	20240109	11590	5.95	20240206	33650	-63.51	20230419	11590	5.95	20240206	2.27	N	417010	500	98 억	580339	N	N	2	N	N
81	20240417	091135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12220	60	2	0.49	107678850	8879	17.01	12100	12250	12100	15800	8520	12160	12127.36	2.94	3121	12886	12522	12336	11972	11786	12430	11880	99	3640	500	8510	10	1	19724328	2410	47.18	4.70	12	0.05	259.00	2600.00	34550	20230412	-64.63	11590	20240206	5.44	15900	-23.14	20240109	11590	5.44	20240206	33650	-63.68	20230419	11590	5.44	20240206	2.27	N	417010	500	98 억	580339	N	N	2	N	N
82	20240416	161141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12160	-390	5	-3.11	635317830	51576	98.69	12380	12700	12150	16310	8790	12550	12319.04	2.94	466	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2398	46.95	4.68	12	0.26	259.00	2600.00	34550	20230412	-64.80	11590	20240206	4.92	15900	-23.52	20240109	11590	4.92	20240206	33650	-63.86	20230419	11590	4.92	20240206	2.29	N	417010	500	98 억	579873	N	N	2	N	N
83	20240416	151139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12160	-390	5	-3.11	608183230	49344	94.42	12380	12700	12150	16310	8790	12550	12325.37	2.94	549	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2398	46.95	4.68	12	0.25	259.00	2600.00	34550	20230412	-64.80	11590	20240206	4.92	15900	-23.52	20240109	11590	4.92	20240206	33650	-63.86	20230419	11590	4.92	20240206	2.29	N	417010	500	98 억	579873	N	N	6	N	N
84	20240416	141141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12190	-360	5	-2.87	498750400	40351	77.21	12380	12700	12170	16310	8790	12550	12360.29	2.94	-1077	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2404	47.07	4.69	12	0.20	259.00	2600.00	34550	20230412	-64.72	11590	20240206	5.18	15900	-23.33	20240109	11590	5.18	20240206	33650	-63.77	20230419	11590	5.18	20240206	2.29	N	417010	500	98 억	579873	N	N	6	N	N
85	20240416	131136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12270	-280	5	-2.23	444717930	35927	68.75	12380	12700	12230	16310	8790	12550	12378.37	2.94	-980	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2420	47.37	4.72	12	0.18	259.00	2600.00	34550	20230412	-64.49	11590	20240206	5.87	15900	-22.83	20240109	11590	5.87	20240206	33650	-63.54	20230419	11590	5.87	20240206	2.29	N	417010	500	98 억	579873	N	N	6	N	N
86	20240416	121140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	-250	5	-1.99	386129660	31152	59.61	12380	12700	12250	16310	8790	12550	12395.01	2.94	-1135	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2426	47.49	4.73	12	0.16	259.00	2600.00	34550	20230412	-64.40	11590	20240206	6.13	15900	-22.64	20240109	11590	6.13	20240206	33650	-63.45	20230419	11590	6.13	20240206	2.29	N	417010	500	98 억	579873	N	N	6	N	N
87	20240416	111134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	-250	5	-1.99	352804270	28439	54.42	12380	12700	12250	16310	8790	12550	12405.64	2.94	-743	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2426	47.49	4.73	12	0.14	259.00	2600.00	34550	20230412	-64.40	11590	20240206	6.13	15900	-22.64	20240109	11590	6.13	20240206	33650	-63.45	20230419	11590	6.13	20240206	2.29	N	417010	500	98 억	579873	N	N	6	N	N
88	20240416	101126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	0	3	0.00	222401000	17903	34.26	12380	12700	12260	16310	8790	12550	12422.55	2.94	1554	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2475	48.46	4.83	12	0.09	259.00	2600.00	34550	20230412	-63.68	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	33650	-62.70	20230419	11590	8.28	20240206	2.29	N	417010	500	98 억	579873	N	N	6	N	N
89	20240416	091127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12330	-220	5	-1.75	87825640	7090	13.57	12380	12430	12330	16310	8790	12550	12387.23	2.94	1411	12916	12732	12516	12332	12116	12825	12425	99	3760	500	8780	10	1	19724328	2432	47.61	4.74	12	0.04	259.00	2600.00	34550	20230412	-64.31	11590	20240206	6.38	15900	-22.45	20240109	11590	6.38	20240206	33650	-63.36	20230419	11590	6.38	20240206	2.29	N	417010	500	98 억	579873	N	N	6	N	N
90	20240415	161125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	-200	5	-1.57	650102120	52134	129.15	12420	12700	12300	16570	8930	12750	12469.83	2.88	13442	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2475	48.46	4.83	12	0.26	259.00	2600.00	34550	20230412	-63.68	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	33650	-62.70	20230419	11590	8.28	20240206	2.25	N	417010	500	98 억	567131	N	N	6	N	N
91	20240415	151130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12600	-150	5	-1.18	600269580	48169	119.32	12420	12700	12300	16570	8930	12750	12461.74	2.88	12282	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2485	48.65	4.85	12	0.24	259.00	2600.00	34550	20230412	-63.53	11590	20240206	8.71	15900	-20.75	20240109	11590	8.71	20240206	33650	-62.56	20230419	11590	8.71	20240206	2.25	N	417010	500	98 억	567131	N	N	5	N	N
92	20240415	141123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	-200	5	-1.57	528943360	42519	105.33	12420	12610	12300	16570	8930	12750	12440.16	2.88	10500	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2475	48.46	4.83	12	0.22	259.00	2600.00	34550	20230412	-63.68	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	33650	-62.70	20230419	11590	8.28	20240206	2.25	N	417010	500	98 억	567131	N	N	5	N	N
93	20240415	131109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12490	-260	5	-2.04	496611570	39939	98.94	12420	12610	12300	16570	8930	12750	12434.25	2.88	8930	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2464	48.22	4.80	12	0.20	259.00	2600.00	34550	20230412	-63.85	11590	20240206	7.77	15900	-21.45	20240109	11590	7.77	20240206	33650	-62.88	20230419	11590	7.77	20240206	2.25	N	417010	500	98 억	567131	N	N	5	N	N
94	20240415	121127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12480	-270	5	-2.12	486795220	39153	96.99	12420	12610	12300	16570	8930	12750	12433.15	2.88	8721	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2462	48.19	4.80	12	0.20	259.00	2600.00	34550	20230412	-63.88	11590	20240206	7.68	15900	-21.51	20240109	11590	7.68	20240206	33650	-62.91	20230419	11590	7.68	20240206	2.25	N	417010	500	98 억	567131	N	N	5	N	N
95	20240415	111126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	-370	5	-2.90	375190120	30147	74.68	12420	12610	12300	16570	8930	12750	12445.36	2.88	6111	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2442	47.80	4.76	12	0.15	259.00	2600.00	34550	20230412	-64.17	11590	20240206	6.82	15900	-22.14	20240109	11590	6.82	20240206	33650	-63.21	20230419	11590	6.82	20240206	2.25	N	417010	500	98 억	567131	N	N	5	N	N
96	20240415	101119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	-300	5	-2.35	306885510	24647	61.06	12420	12610	12300	16570	8930	12750	12451.23	2.88	5833	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2456	48.07	4.79	12	0.12	259.00	2600.00	34550	20230412	-63.97	11590	20240206	7.42	15900	-21.70	20240109	11590	7.42	20240206	33650	-63.00	20230419	11590	7.42	20240206	2.25	N	417010	500	98 억	567131	N	N	5	N	N
97	20240415	091127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	-300	5	-2.35	138191350	11155	27.63	12420	12610	12300	16570	8930	12750	12388.29	2.88	2568	13256	13002	12846	12592	12436	12925	12515	99	3820	500	8920	10	1	19724328	2456	48.07	4.79	12	0.06	259.00	2600.00	34550	20230412	-63.97	11590	20240206	7.42	15900	-21.70	20240109	11590	7.42	20240206	33650	-63.00	20230419	11590	7.42	20240206	2.25	N	417010	500	98 억	567131	N	N	5	N	N
98	20240412	161117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-160	5	-1.24	512348480	39989	44.27	12920	13100	12690	16780	9040	12910	12812.67	2.91	-6900	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2515	49.23	4.90	12	0.20	259.00	2600.00	34550	20230412	-63.10	11590	20240206	10.01	15900	-19.81	20240109	11590	10.01	20240206	34550	-63.10	20230412	11590	10.01	20240206	2.29	N	417010	500	98 억	574031	N	N	5	N	N
99	20240412	151122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12740	-170	5	-1.32	492788840	38454	42.57	12920	13100	12690	16780	9040	12910	12815.02	2.91	-7211	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2513	49.19	4.90	12	0.19	259.00	2600.00	34550	20230412	-63.13	11590	20240206	9.92	15900	-19.87	20240109	11590	9.92	20240206	34550	-63.13	20230412	11590	9.92	20240206	2.29	N	417010	500	98 억	574031	N	N	2	N	N
100	20240412	141118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12780	-130	5	-1.01	396127080	30863	34.17	12920	13100	12690	16780	9040	12910	12835.02	2.91	-6908	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2521	49.34	4.92	12	0.16	259.00	2600.00	34550	20230412	-63.01	11590	20240206	10.27	15900	-19.62	20240109	11590	10.27	20240206	34550	-63.01	20230412	11590	10.27	20240206	2.29	N	417010	500	98 억	574031	N	N	2	N	N
101	20240412	131106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12710	-200	5	-1.55	354443580	27594	30.55	12920	13100	12690	16780	9040	12910	12844.95	2.91	-7143	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2507	49.07	4.89	12	0.14	259.00	2600.00	34550	20230412	-63.21	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	34550	-63.21	20230412	11590	9.66	20240206	2.29	N	417010	500	98 억	574031	N	N	2	N	N
102	20240412	121112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12780	-130	5	-1.01	325440960	25321	28.03	12920	13100	12690	16780	9040	12910	12852.61	2.91	-6377	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2521	49.34	4.92	12	0.13	259.00	2600.00	34550	20230412	-63.01	11590	20240206	10.27	15900	-19.62	20240109	11590	10.27	20240206	34550	-63.01	20230412	11590	10.27	20240206	2.29	N	417010	500	98 억	574031	N	N	2	N	N
103	20240412	111113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12810	-100	5	-0.77	224879750	17433	19.30	12920	13100	12800	16780	9040	12910	12899.66	2.91	-6210	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2527	49.46	4.93	12	0.09	259.00	2600.00	34550	20230412	-62.92	11590	20240206	10.53	15900	-19.43	20240109	11590	10.53	20240206	34550	-62.92	20230412	11590	10.53	20240206	2.29	N	417010	500	98 억	574031	N	N	2	N	N
104	20240412	101114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	40	2	0.31	94974340	7337	8.12	12920	13100	12910	16780	9040	12910	12944.57	2.91	-943	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2554	50.00	4.98	12	0.04	259.00	2600.00	34550	20230412	-62.52	11590	20240206	11.73	15900	-18.55	20240109	11590	11.73	20240206	34550	-62.52	20230412	11590	11.73	20240206	2.29	N	417010	500	98 억	574031	N	N	2	N	N
105	20240412	091115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	80	2	0.62	33199910	2557	2.83	12920	13100	12910	16780	9040	12910	12983.93	2.91	-1136	13843	13376	13133	12666	12423	13255	12545	99	3870	500	9030	10	1	19724328	2562	50.15	5.00	12	0.01	259.00	2600.00	34550	20230412	-62.40	11590	20240206	12.08	15900	-18.30	20240109	11590	12.08	20240206	34550	-62.40	20230412	11590	12.08	20240206	2.29	N	417010	500	98 억	574031	N	N	2	N	N
106	20240411	161110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	-760	5	-5.56	1159324810	88944	208.23	13450	13600	12890	17770	9570	13670	13034.61	3.00	-18207	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2546	49.85	4.97	12	0.45	259.00	2600.00	34550	20230412	-62.63	11590	20240206	11.39	15900	-18.81	20240109	11590	11.39	20240206	34550	-62.63	20230412	11590	11.39	20240206	2.30	N	417010	500	98 억	592238	N	N	2	N	N
107	20240411	151113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-670	5	-4.90	1043933800	80021	187.34	13450	13600	12890	17770	9570	13670	13045.75	3.00	-13869	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2564	50.19	5.00	12	0.41	259.00	2600.00	34550	20230412	-62.37	11590	20240206	12.17	15900	-18.24	20240109	11590	12.17	20240206	34550	-62.37	20230412	11590	12.17	20240206	2.30	N	417010	500	98 억	592238	N	N	0	N	N
108	20240411	141111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-660	5	-4.83	924605230	70830	165.82	13450	13600	12890	17770	9570	13670	13053.86	3.00	-8887	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2566	50.23	5.00	12	0.36	259.00	2600.00	34550	20230412	-62.34	11590	20240206	12.25	15900	-18.18	20240109	11590	12.25	20240206	34550	-62.34	20230412	11590	12.25	20240206	2.30	N	417010	500	98 억	592238	N	N	0	N	N
109	20240411	131057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	-600	5	-4.39	741793960	56769	132.90	13450	13600	12890	17770	9570	13670	13066.88	3.00	-1959	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2578	50.46	5.03	12	0.29	259.00	2600.00	34550	20230412	-62.17	11590	20240206	12.77	15900	-17.80	20240109	11590	12.77	20240206	34550	-62.17	20230412	11590	12.77	20240206	2.30	N	417010	500	98 억	592238	N	N	0	N	N
110	20240411	121112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	-620	5	-4.54	690057100	52809	123.63	13450	13600	12890	17770	9570	13670	13067.04	3.00	-1402	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2574	50.39	5.02	12	0.27	259.00	2600.00	34550	20230412	-62.23	11590	20240206	12.60	15900	-17.92	20240109	11590	12.60	20240206	34550	-62.23	20230412	11590	12.60	20240206	2.30	N	417010	500	98 억	592238	N	N	0	N	N
111	20240411	111102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	-590	5	-4.32	621558080	47553	111.33	13450	13600	12890	17770	9570	13670	13070.85	3.00	749	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2580	50.50	5.03	12	0.24	259.00	2600.00	34550	20230412	-62.14	11590	20240206	12.86	15900	-17.74	20240109	11590	12.86	20240206	34550	-62.14	20230412	11590	12.86	20240206	2.30	N	417010	500	98 억	592238	N	N	0	N	N
112	20240411	101107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	-590	5	-4.32	549321130	42038	98.42	13450	13600	12890	17770	9570	13670	13067.25	3.00	3494	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2580	50.50	5.03	12	0.21	259.00	2600.00	34550	20230412	-62.14	11590	20240206	12.86	15900	-17.74	20240109	11590	12.86	20240206	34550	-62.14	20230412	11590	12.86	20240206	2.30	N	417010	500	98 억	592238	N	N	0	N	N
113	20240411	091108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13200	-470	5	-3.44	65817270	4937	11.56	13450	13600	13200	17770	9570	13670	13331.43	3.00	-333	14230	13950	13640	13360	13050	14090	13500	99	4100	500	9560	10	1	19724328	2604	50.97	5.08	12	0.03	259.00	2600.00	34550	20230412	-61.79	11590	20240206	13.89	15900	-16.98	20240109	11590	13.89	20240206	34550	-61.79	20230412	11590	13.89	20240206	2.30	N	417010	500	98 억	592238	N	N	0	N	N
114	20240409	161050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	270	2	2.01	584138560	42645	40.72	13330	13920	13330	17420	9380	13400	13697.71	2.94	3419	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2696	52.78	5.26	12	0.22	259.00	2600.00	35100	20230404	-61.05	11590	20240206	17.95	15900	-14.03	20240109	11590	17.95	20240206	34550	-60.43	20230412	11590	17.95	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
115	20240409	151055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	340	2	2.54	557582070	40709	38.87	13330	13920	13330	17420	9380	13400	13696.78	2.94	3714	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2710	53.05	5.28	12	0.21	259.00	2600.00	35100	20230404	-60.85	11590	20240206	18.55	15900	-13.58	20240109	11590	18.55	20240206	34550	-60.23	20230412	11590	18.55	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
116	20240409	141100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	350	2	2.61	487707870	35619	34.01	13330	13920	13330	17420	9380	13400	13692.35	2.94	5471	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2712	53.09	5.29	12	0.18	259.00	2600.00	35100	20230404	-60.83	11590	20240206	18.64	15900	-13.52	20240109	11590	18.64	20240206	34550	-60.20	20230412	11590	18.64	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
117	20240409	131051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13710	310	2	2.31	457215660	33401	31.89	13330	13920	13330	17420	9380	13400	13688.68	2.94	5126	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2704	52.93	5.27	12	0.17	259.00	2600.00	35100	20230404	-60.94	11590	20240206	18.29	15900	-13.77	20240109	11590	18.29	20240206	34550	-60.32	20230412	11590	18.29	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
118	20240409	121058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	270	2	2.01	433281770	31653	30.23	13330	13920	13330	17420	9380	13400	13688.49	2.94	5085	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2696	52.78	5.26	12	0.16	259.00	2600.00	35100	20230404	-61.05	11590	20240206	17.95	15900	-14.03	20240109	11590	17.95	20240206	34550	-60.43	20230412	11590	17.95	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
119	20240409	111054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	350	2	2.61	363343200	26542	25.35	13330	13920	13330	17420	9380	13400	13689.37	2.94	4645	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2712	53.09	5.29	12	0.13	259.00	2600.00	35100	20230404	-60.83	11590	20240206	18.64	15900	-13.52	20240109	11590	18.64	20240206	34550	-60.20	20230412	11590	18.64	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
120	20240409	101048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	200	2	1.49	271035980	19754	18.86	13330	13920	13330	17420	9380	13400	13720.56	2.94	4132	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2683	52.51	5.23	12	0.10	259.00	2600.00	35100	20230404	-61.25	11590	20240206	17.34	15900	-14.47	20240109	11590	17.34	20240206	34550	-60.64	20230412	11590	17.34	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
121	20240409	091109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	290	2	2.16	39094650	2879	2.75	13330	13690	13330	17420	9380	13400	13579.25	2.94	1135	14640	14020	13650	13030	12660	13835	12845	99	4020	500	9380	10	1	19724328	2700	52.86	5.27	12	0.01	259.00	2600.00	35100	20230404	-61.00	11590	20240206	18.12	15900	-13.90	20240109	11590	18.12	20240206	34550	-60.38	20230412	11590	18.12	20240206	2.51	N	417010	500	98 억	580819	N	N	0	N	N
122	20240408	161047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	-710	5	-5.03	1415797860	104598	73.79	14120	14270	13280	18340	9880	14110	13536.03	2.94	91	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2643	51.74	5.15	12	0.53	259.00	2600.00	35950	20230403	-62.73	11590	20240206	15.62	15900	-15.72	20240109	11590	15.62	20240206	34550	-61.22	20230412	11590	15.62	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
123	20240408	151056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	-520	5	-3.69	1348136080	99580	70.25	14120	14270	13280	18340	9880	14110	13538.22	2.94	856	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2681	52.47	5.23	12	0.50	259.00	2600.00	35950	20230403	-62.20	11590	20240206	17.26	15900	-14.53	20240109	11590	17.26	20240206	34550	-60.67	20230412	11590	17.26	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
124	20240408	141054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-550	5	-3.90	1258017020	92927	65.55	14120	14270	13280	18340	9880	14110	13537.69	2.94	1908	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2675	52.36	5.22	12	0.47	259.00	2600.00	35950	20230403	-62.28	11590	20240206	17.00	15900	-14.72	20240109	11590	17.00	20240206	34550	-60.75	20230412	11590	17.00	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
125	20240408	131049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13650	-460	5	-3.26	1180274980	87204	61.52	14120	14270	13280	18340	9880	14110	13534.64	2.94	2648	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2692	52.70	5.25	12	0.44	259.00	2600.00	35950	20230403	-62.03	11590	20240206	17.77	15900	-14.15	20240109	11590	17.77	20240206	34550	-60.49	20230412	11590	17.77	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
126	20240408	121057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-560	5	-3.97	1111965730	82184	57.98	14120	14270	13280	18340	9880	14110	13530.20	2.94	3074	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2673	52.32	5.21	12	0.42	259.00	2600.00	35950	20230403	-62.31	11590	20240206	16.91	15900	-14.78	20240109	11590	16.91	20240206	34550	-60.78	20230412	11590	16.91	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
127	20240408	111058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-680	5	-4.82	1031662080	76227	53.77	14120	14270	13280	18340	9880	14110	13534.08	2.94	4505	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2649	51.85	5.17	12	0.39	259.00	2600.00	35950	20230403	-62.64	11590	20240206	15.88	15900	-15.53	20240109	11590	15.88	20240206	34550	-61.13	20230412	11590	15.88	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
128	20240408	101044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-540	5	-3.83	490844360	35912	25.33	14120	14270	13500	18340	9880	14110	13667.98	2.94	7346	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2677	52.39	5.22	12	0.18	259.00	2600.00	35950	20230403	-62.25	11590	20240206	17.08	15900	-14.65	20240109	11590	17.08	20240206	34550	-60.72	20230412	11590	17.08	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
129	20240408	091056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	-290	5	-2.06	109489420	7827	5.52	14120	14270	13810	18340	9880	14110	13988.68	2.94	2087	14790	14450	13950	13610	13110	14620	13780	99	4230	500	9870	10	1	19724328	2726	53.36	5.32	12	0.04	259.00	2600.00	35950	20230403	-61.56	11590	20240206	19.24	15900	-13.08	20240109	11590	19.24	20240206	34550	-60.00	20230412	11590	19.24	20240206	2.46	N	417010	500	98 억	580507	N	N	2	N	N
130	20240405	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14110	-120	5	-0.84	1961619500	140790	139.37	14100	14290	13450	18490	9970	14230	13932.95	2.95	1684	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2783	54.48	5.43	12	0.71	259.00	2600.00	36500	20230331	-61.34	11590	20240206	21.74	15900	-11.26	20240109	11590	21.74	20240206	34550	-59.16	20230412	11590	21.74	20240206	2.46	N	417010	500	98 억	580984	N	N	2	N	N
131	20240405	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14180	-50	5	-0.35	1924667190	138176	136.78	14100	14290	13450	18490	9970	14230	13929.10	2.95	1652	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2797	54.75	5.45	12	0.70	259.00	2600.00	36500	20230331	-61.15	11590	20240206	22.35	15900	-10.82	20240109	11590	22.35	20240206	34550	-58.96	20230412	11590	22.35	20240206	2.46	N	417010	500	98 억	580984	N	N	1	N	N
132	20240405	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13840	-390	5	-2.74	1805766610	129757	128.44	14100	14290	13450	18490	9970	14230	13916.53	2.95	-296	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2730	53.44	5.32	12	0.66	259.00	2600.00	36500	20230331	-62.08	11590	20240206	19.41	15900	-12.96	20240109	11590	19.41	20240206	34550	-59.94	20230412	11590	19.41	20240206	2.46	N	417010	500	98 억	580984	N	N	1	N	N
133	20240405	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13790	-440	5	-3.09	1688473100	121314	120.09	14100	14290	13450	18490	9970	14230	13918.20	2.95	-1852	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2720	53.24	5.30	12	0.62	259.00	2600.00	36500	20230331	-62.22	11590	20240206	18.98	15900	-13.27	20240109	11590	18.98	20240206	34550	-60.09	20230412	11590	18.98	20240206	2.46	N	417010	500	98 억	580984	N	N	1	N	N
134	20240405	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13720	-510	5	-3.58	1583614230	113691	112.54	14100	14290	13450	18490	9970	14230	13929.11	2.95	-1251	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2706	52.97	5.28	12	0.58	259.00	2600.00	36500	20230331	-62.41	11590	20240206	18.38	15900	-13.71	20240109	11590	18.38	20240206	34550	-60.29	20230412	11590	18.38	20240206	2.46	N	417010	500	98 억	580984	N	N	1	N	N
135	20240405	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13680	-550	5	-3.87	1291436500	92209	91.28	14100	14290	13650	18490	9970	14230	14005.54	2.95	855	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2698	52.82	5.26	12	0.47	259.00	2600.00	36500	20230331	-62.52	11590	20240206	18.03	15900	-13.96	20240109	11590	18.03	20240206	34550	-60.41	20230412	11590	18.03	20240206	2.46	N	417010	500	98 억	580984	N	N	1	N	N
136	20240405	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14260	30	2	0.21	639412100	45411	44.95	14100	14290	13890	18490	9970	14230	14080.56	2.95	8321	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2813	55.06	5.48	12	0.23	259.00	2600.00	36500	20230331	-60.93	11590	20240206	23.04	15900	-10.31	20240109	11590	23.04	20240206	34550	-58.73	20230412	11590	23.04	20240206	2.46	N	417010	500	98 억	580984	N	N	1	N	N
137	20240405	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14000	-230	5	-1.62	87788060	6287	6.22	14100	14150	13890	18490	9970	14230	13963.43	2.95	1935	15330	14780	14440	13890	13550	14610	13720	99	4260	500	9960	10	1	19724328	2761	54.05	5.38	12	0.03	259.00	2600.00	36500	20230331	-61.64	11590	20240206	20.79	15900	-11.95	20240109	11590	20.79	20240206	34550	-59.48	20230412	11590	20.79	20240206	2.46	N	417010	500	98 억	580984	N	N	1	N	N
138	20240404	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14230	-490	5	-3.33	1449079370	100366	121.37	14990	14990	14100	19130	10310	14720	14439.41	3.11	-33246	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2807	54.94	5.47	12	0.51	259.00	2600.00	39450	20230330	-63.93	11590	20240206	22.78	15900	-10.50	20240109	11590	22.78	20240206	35100	-59.46	20230404	11590	22.78	20240206	2.34	N	417010	500	98 억	614230	N	N	1	N	N
139	20240404	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14250	-470	5	-3.19	1385826660	95923	116.00	14990	14990	14100	19130	10310	14720	14447.24	3.11	-32555	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2811	55.02	5.48	12	0.49	259.00	2600.00	39450	20230330	-63.88	11590	20240206	22.95	15900	-10.38	20240109	11590	22.95	20240206	35100	-59.40	20230404	11590	22.95	20240206	2.34	N	417010	500	98 억	614230	N	N	20	N	N
140	20240404	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14490	-230	5	-1.56	1268701420	87745	106.11	14990	14990	14100	19130	10310	14720	14458.92	3.11	-28130	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2858	55.95	5.57	12	0.44	259.00	2600.00	39450	20230330	-63.27	11590	20240206	25.02	15900	-8.87	20240109	11590	25.02	20240206	35100	-58.72	20230404	11590	25.02	20240206	2.34	N	417010	500	98 억	614230	N	N	20	N	N
141	20240404	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14150	-570	5	-3.87	1190607410	82285	99.51	14990	14990	14100	19130	10310	14720	14469.27	3.11	-27676	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2791	54.63	5.44	12	0.42	259.00	2600.00	39450	20230330	-64.13	11590	20240206	22.09	15900	-11.01	20240109	11590	22.09	20240206	35100	-59.69	20230404	11590	22.09	20240206	2.34	N	417010	500	98 억	614230	N	N	20	N	N
142	20240404	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14350	-370	5	-2.51	947093310	65188	78.83	14990	14990	14310	19130	10310	14720	14528.60	3.11	-22335	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2830	55.41	5.52	12	0.33	259.00	2600.00	39450	20230330	-63.62	11590	20240206	23.81	15900	-9.75	20240109	11590	23.81	20240206	35100	-59.12	20230404	11590	23.81	20240206	2.34	N	417010	500	98 억	614230	N	N	20	N	N
143	20240404	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14500	-220	5	-1.49	689923480	47358	57.27	14990	14990	14310	19130	10310	14720	14568.21	3.11	-16218	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2860	55.98	5.58	12	0.24	259.00	2600.00	39450	20230330	-63.24	11590	20240206	25.11	15900	-8.81	20240109	11590	25.11	20240206	35100	-58.69	20230404	11590	25.11	20240206	2.34	N	417010	500	98 억	614230	N	N	20	N	N
144	20240404	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14480	-240	5	-1.63	407960310	27763	33.57	14990	14990	14460	19130	10310	14720	14694.38	3.11	-15029	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2856	55.91	5.57	12	0.14	259.00	2600.00	39450	20230330	-63.30	11590	20240206	24.94	15900	-8.93	20240109	11590	24.94	20240206	35100	-58.75	20230404	11590	24.94	20240206	2.34	N	417010	500	98 억	614230	N	N	20	N	N
145	20240404	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14880	160	2	1.09	63733130	4319	5.22	14990	14990	14620	19130	10310	14720	14756.57	3.11	-2654	15573	15146	14573	14146	13573	15360	14360	99	4410	500	10300	10	1	19724328	2935	57.45	5.72	12	0.02	259.00	2600.00	39450	20230330	-62.28	11590	20240206	28.39	15900	-6.42	20240109	11590	28.39	20240206	35100	-57.61	20230404	11590	28.39	20240206	2.34	N	417010	500	98 억	614230	N	N	20	N	N
146	20240403	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14720	260	2	1.80	1192070010	81847	67.93	14400	15000	14000	18790	10130	14460	14564.61	3.12	-3553	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2903	56.83	5.66	12	0.41	259.00	2600.00	39450	20230330	-62.69	11590	20240206	27.01	15900	-7.42	20240109	11590	27.01	20240206	35950	-59.05	20230403	11590	27.01	20240206	2.34	N	417010	500	98 억	615478	N	N	20	N	N
147	20240403	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14660	200	2	1.38	1154526640	79290	65.81	14400	15000	14000	18790	10130	14460	14560.81	3.12	-4494	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2892	56.60	5.64	12	0.40	259.00	2600.00	39450	20230330	-62.84	11590	20240206	26.49	15900	-7.80	20240109	11590	26.49	20240206	35950	-59.22	20230403	11590	26.49	20240206	2.34	N	417010	500	98 억	615478	N	N	0	N	N
148	20240403	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14810	350	2	2.42	1053119210	72401	60.09	14400	15000	14000	18790	10130	14460	14545.64	3.12	-2971	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2921	57.18	5.70	12	0.37	259.00	2600.00	39450	20230330	-62.46	11590	20240206	27.78	15900	-6.86	20240109	11590	27.78	20240206	35950	-58.80	20230403	11590	27.78	20240206	2.34	N	417010	500	98 억	615478	N	N	0	N	N
149	20240403	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14880	420	2	2.90	906019750	62505	51.88	14400	15000	14000	18790	10130	14460	14495.16	3.12	-185	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2935	57.45	5.72	12	0.32	259.00	2600.00	39450	20230330	-62.28	11590	20240206	28.39	15900	-6.42	20240109	11590	28.39	20240206	35950	-58.61	20230403	11590	28.39	20240206	2.34	N	417010	500	98 억	615478	N	N	0	N	N
150	20240403	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14530	70	2	0.48	574357940	40044	33.23	14400	14610	14000	18790	10130	14460	14343.17	3.12	-3605	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2866	56.10	5.59	12	0.20	259.00	2600.00	39450	20230330	-63.17	11590	20240206	25.37	15900	-8.62	20240109	11590	25.37	20240206	35950	-59.58	20230403	11590	25.37	20240206	2.34	N	417010	500	98 억	615478	N	N	0	N	N
151	20240403	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14450	-10	5	-0.07	514471740	35905	29.80	14400	14610	14000	18790	10130	14460	14328.69	3.12	-4746	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2850	55.79	5.56	12	0.18	259.00	2600.00	39450	20230330	-63.37	11590	20240206	24.68	15900	-9.12	20240109	11590	24.68	20240206	35950	-59.81	20230403	11590	24.68	20240206	2.34	N	417010	500	98 억	615478	N	N	0	N	N
152	20240403	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14490	30	2	0.21	410371520	28650	23.78	14400	14610	14000	18790	10130	14460	14323.61	3.12	-3101	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2858	55.95	5.57	12	0.15	259.00	2600.00	39450	20230330	-63.27	11590	20240206	25.02	15900	-8.87	20240109	11590	25.02	20240206	35950	-59.69	20230403	11590	25.02	20240206	2.34	N	417010	500	98 억	615478	N	N	0	N	N
153	20240403	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14060	-400	5	-2.77	95852330	6791	5.64	14400	14420	14010	18790	10130	14460	14114.61	3.12	-908	15666	15062	14666	14062	13666	14865	13865	99	4330	500	10120	10	1	19724328	2773	54.29	5.41	12	0.03	259.00	2600.00	39450	20230330	-64.36	11590	20240206	21.31	15900	-11.57	20240109	11590	21.31	20240206	35950	-60.89	20230403	11590	21.31	20240206	2.34	N	417010	500	98 억	615478	N	N	0	N	N
154	20240402	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14460	-620	5	-4.11	1761419740	120331	79.38	15040	15270	14270	19600	10560	15080	14638.12	3.27	-28555	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2852	55.83	5.56	12	0.61	259.00	2600.00	39450	20230330	-63.35	11590	20240206	24.76	15900	-9.06	20240109	11590	24.76	20240206	35950	-59.78	20230403	11590	24.76	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
155	20240402	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14430	-650	5	-4.31	1745985310	119263	78.68	15040	15270	14270	19600	10560	15080	14639.79	3.27	-27976	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2846	55.71	5.55	12	0.60	259.00	2600.00	39450	20230330	-63.42	11590	20240206	24.50	15900	-9.25	20240109	11590	24.50	20240206	35950	-59.86	20230403	11590	24.50	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
156	20240402	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14400	-680	5	-4.51	1634016070	111480	73.54	15040	15270	14270	19600	10560	15080	14657.48	3.27	-23647	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2840	55.60	5.54	12	0.57	259.00	2600.00	39450	20230330	-63.50	11590	20240206	24.25	15900	-9.43	20240109	11590	24.25	20240206	35950	-59.94	20230403	11590	24.25	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
157	20240402	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14420	-660	5	-4.38	1488659380	101344	66.85	15040	15270	14320	19600	10560	15080	14689.17	3.27	-21607	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2844	55.68	5.55	12	0.51	259.00	2600.00	39450	20230330	-63.45	11590	20240206	24.42	15900	-9.31	20240109	11590	24.42	20240206	35950	-59.89	20230403	11590	24.42	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
158	20240402	121003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14410	-670	5	-4.44	1338986140	90940	59.99	15040	15270	14390	19600	10560	15080	14723.84	3.27	-19691	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2842	55.64	5.54	12	0.46	259.00	2600.00	39450	20230330	-63.47	11590	20240206	24.33	15900	-9.37	20240109	11590	24.33	20240206	35950	-59.92	20230403	11590	24.33	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
159	20240402	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14600	-480	5	-3.18	1113368890	75375	49.72	15040	15270	14570	19600	10560	15080	14771.06	3.27	-16022	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2880	56.37	5.62	12	0.38	259.00	2600.00	39450	20230330	-62.99	11590	20240206	25.97	15900	-8.18	20240109	11590	25.97	20240206	35950	-59.39	20230403	11590	25.97	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
160	20240402	101008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14770	-310	5	-2.06	536325190	36048	23.78	15040	15270	14700	19600	10560	15080	14878.08	3.27	-5130	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2913	57.03	5.68	12	0.18	259.00	2600.00	39450	20230330	-62.56	11590	20240206	27.44	15900	-7.11	20240109	11590	27.44	20240206	35950	-58.92	20230403	11590	27.44	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
161	20240402	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14920	-160	5	-1.06	193761440	12881	8.50	15040	15270	14920	19600	10560	15080	15042.42	3.27	-6372	15626	15352	15026	14752	14426	15490	14890	99	4520	500	10550	10	1	19724328	2943	57.61	5.74	12	0.07	259.00	2600.00	39450	20230330	-62.18	11590	20240206	28.73	15900	-6.16	20240109	11590	28.73	20240206	35950	-58.50	20230403	11590	28.73	20240206	2.39	N	417010	500	98 억	644034	N	N	0	N	N
162	20240401	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15080	60	2	0.40	2285695160	151131	63.79	15020	15300	14700	19520	10520	15020	15123.94	3.32	-13665	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2974	58.22	5.80	12	0.77	259.00	2600.00	39450	20230330	-61.77	11590	20240206	30.11	15900	-5.16	20240109	11590	30.11	20240206	35950	-58.05	20230403	11590	30.11	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N
163	20240401	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15110	90	2	0.60	2247203030	148580	62.71	15020	15300	14700	19520	10520	15020	15124.53	3.32	-13616	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2980	58.34	5.81	12	0.75	259.00	2600.00	39450	20230330	-61.70	11590	20240206	30.37	15900	-4.97	20240109	11590	30.37	20240206	35950	-57.97	20230403	11590	30.37	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N
164	20240401	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15130	110	2	0.73	2038851230	134783	56.89	15020	15300	14700	19520	10520	15020	15126.92	3.32	-7653	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2984	58.42	5.82	12	0.68	259.00	2600.00	39450	20230330	-61.65	11590	20240206	30.54	15900	-4.84	20240109	11590	30.54	20240206	35950	-57.91	20230403	11590	30.54	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N
165	20240401	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15180	160	2	1.07	1818145880	120241	50.75	15020	15300	14700	19520	10520	15020	15120.85	3.32	-4018	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2994	58.61	5.84	12	0.61	259.00	2600.00	39450	20230330	-61.52	11590	20240206	30.97	15900	-4.53	20240109	11590	30.97	20240206	35950	-57.77	20230403	11590	30.97	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N
166	20240401	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15190	170	2	1.13	1687839060	111660	47.13	15020	15300	14700	19520	10520	15020	15115.88	3.32	-170	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2996	58.65	5.84	12	0.57	259.00	2600.00	39450	20230330	-61.50	11590	20240206	31.06	15900	-4.47	20240109	11590	31.06	20240206	35950	-57.75	20230403	11590	31.06	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N
167	20240401	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15090	70	2	0.47	1265684250	83951	35.43	15020	15270	14700	19520	10520	15020	15076.46	3.32	-15755	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2976	58.26	5.80	12	0.43	259.00	2600.00	39450	20230330	-61.75	11590	20240206	30.20	15900	-5.09	20240109	11590	30.20	20240206	35950	-58.03	20230403	11590	30.20	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N
168	20240401	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15120	100	2	0.67	974093850	64646	27.29	15020	15270	14700	19520	10520	15020	15068.12	3.32	-15727	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2982	58.38	5.82	12	0.33	259.00	2600.00	39450	20230330	-61.67	11590	20240206	30.46	15900	-4.91	20240109	11590	30.46	20240206	35950	-57.94	20230403	11590	30.46	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N
169	20240401	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15000	-20	5	-0.13	301032270	20253	8.55	15020	15040	14700	19520	10520	15020	14863.59	3.32	-3211	15880	15450	14670	14240	13460	15665	14455	99	4500	500	10510	10	1	19724328	2959	57.92	5.77	12	0.10	259.00	2600.00	39450	20230330	-61.98	11590	20240206	29.42	15900	-5.66	20240109	11590	29.42	20240206	35950	-58.28	20230403	11590	29.42	20240206	2.36	N	417010	500	98 억	655777	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History