KissMeData/452190/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,161348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,90,2,1.51,3286064270,535148,261.64,6010,6350,5980,7770,4190,5980,6140.58,0.59,0,-1318,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1350,-23.26,5.49,12,2.41,-261.00,1105.00,18580,20240111,-67.33,5720,20240419,6.12,18580,-67.33,20240111,5720,6.12,20240419,18580,-67.33,20240111,5720,6.12,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240430,151401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,120,2,2.01,3124162280,508473,248.60,6010,6350,5980,7770,4190,5980,6144.24,0.59,0,-6820,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1357,-23.37,5.52,12,2.29,-261.00,1105.00,18580,20240111,-67.17,5720,20240419,6.64,18580,-67.17,20240111,5720,6.64,20240419,18580,-67.17,20240111,5720,6.64,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240430,141407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6160,180,2,3.01,2969535550,483173,236.23,6010,6350,5980,7770,4190,5980,6145.95,0.59,0,-7027,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1370,-23.60,5.57,12,2.17,-261.00,1105.00,18580,20240111,-66.85,5720,20240419,7.69,18580,-66.85,20240111,5720,7.69,20240419,18580,-66.85,20240111,5720,7.69,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240430,131403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,130,2,2.17,2684498250,436655,213.49,6010,6350,5980,7770,4190,5980,6147.92,0.59,0,-11128,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1359,-23.41,5.53,12,1.96,-261.00,1105.00,18580,20240111,-67.12,5720,20240419,6.82,18580,-67.12,20240111,5720,6.82,20240419,18580,-67.12,20240111,5720,6.82,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240430,121358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,80,2,1.34,828098650,137422,67.19,6010,6090,5980,7770,4190,5980,6025.99,0.59,0,25603,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1348,-23.22,5.48,12,0.62,-261.00,1105.00,18580,20240111,-67.38,5720,20240419,5.94,18580,-67.38,20240111,5720,5.94,20240419,18580,-67.38,20240111,5720,5.94,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240430,111353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,80,2,1.34,722989490,119988,58.66,6010,6090,5980,7770,4190,5980,6025.56,0.59,0,26319,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1348,-23.22,5.48,12,0.54,-261.00,1105.00,18580,20240111,-67.38,5720,20240419,5.94,18580,-67.38,20240111,5720,5.94,20240419,18580,-67.38,20240111,5720,5.94,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240430,101355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,50,2,0.84,511283810,84917,41.52,6010,6080,5980,7770,4190,5980,6021.04,0.59,0,24219,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1341,-23.10,5.46,12,0.38,-261.00,1105.00,18580,20240111,-67.55,5720,20240419,5.42,18580,-67.55,20240111,5720,5.42,20240419,18580,-67.55,20240111,5720,5.42,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240430,091404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,50,2,0.84,146877850,24410,11.93,6010,6050,5980,7770,4190,5980,6017.30,0.59,0,8081,6146,6062,5946,5862,5746,6105,5905,25,1790,100,4180,10,1,22246949,1341,-23.10,5.46,12,0.11,-261.00,1105.00,18580,20240111,-67.55,5720,20240419,5.42,18580,-67.55,20240111,5720,5.42,20240419,18580,-67.55,20240111,5720,5.42,20240419,1.08,N,452190,100,24 억,,130568,N,N,0,N,00,N
20240429,161343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,170,2,2.93,1198171790,200861,88.49,5900,6030,5830,7550,4070,5810,5965.16,0.43,0,34781,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1330,-22.91,5.41,12,0.90,-261.00,1105.00,18580,20240111,-67.81,5720,20240419,4.55,18580,-67.81,20240111,5720,4.55,20240419,18580,-67.81,20240111,5720,4.55,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240429,151354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,170,2,2.93,1145322440,192019,84.60,5900,6030,5830,7550,4070,5810,5964.63,0.43,0,35493,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1330,-22.91,5.41,12,0.86,-261.00,1105.00,18580,20240111,-67.81,5720,20240419,4.55,18580,-67.81,20240111,5720,4.55,20240419,18580,-67.81,20240111,5720,4.55,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240429,141301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,170,2,2.93,1001138150,167851,73.95,5900,6030,5830,7550,4070,5810,5964.45,0.43,0,35946,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1330,-22.91,5.41,12,0.75,-261.00,1105.00,18580,20240111,-67.81,5720,20240419,4.55,18580,-67.81,20240111,5720,4.55,20240419,18580,-67.81,20240111,5720,4.55,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240429,131353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,160,2,2.75,836846620,140406,61.86,5900,6030,5830,7550,4070,5810,5960.19,0.43,0,31116,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1328,-22.87,5.40,12,0.63,-261.00,1105.00,18580,20240111,-67.87,5720,20240419,4.37,18580,-67.87,20240111,5720,4.37,20240419,18580,-67.87,20240111,5720,4.37,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240429,121352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,160,2,2.75,768907870,129026,56.84,5900,6030,5830,7550,4070,5810,5959.33,0.43,0,26363,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1328,-22.87,5.40,12,0.58,-261.00,1105.00,18580,20240111,-67.87,5720,20240419,4.37,18580,-67.87,20240111,5720,4.37,20240419,18580,-67.87,20240111,5720,4.37,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240429,111314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,140,2,2.41,689268700,115665,50.96,5900,6030,5830,7550,4070,5810,5959.18,0.43,0,20666,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1324,-22.80,5.38,12,0.52,-261.00,1105.00,18580,20240111,-67.98,5720,20240419,4.02,18580,-67.98,20240111,5720,4.02,20240419,18580,-67.98,20240111,5720,4.02,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240429,101350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6000,190,2,3.27,575369240,96599,42.56,5900,6030,5830,7550,4070,5810,5956.26,0.43,0,21771,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1335,-22.99,5.43,12,0.43,-261.00,1105.00,18580,20240111,-67.71,5720,20240419,4.90,18580,-67.71,20240111,5720,4.90,20240419,18580,-67.71,20240111,5720,4.90,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240429,091352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,180,2,3.10,132827530,22467,9.90,5900,6000,5830,7550,4070,5810,5912.12,0.43,0,4743,6196,6002,5906,5712,5616,5955,5665,25,1740,100,4060,10,1,22246949,1333,-22.95,5.42,12,0.10,-261.00,1105.00,18580,20240111,-67.76,5720,20240419,4.72,18580,-67.76,20240111,5720,4.72,20240419,18580,-67.76,20240111,5720,4.72,20240419,1.03,N,452190,100,24 억,,95404,N,N,0,N,00,N
20240426,161346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5810,-150,5,-2.52,1318453570,223865,98.92,6090,6100,5810,7740,4180,5960,5889.62,0.54,0,-25321,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1293,-22.26,5.26,12,1.01,-261.00,1105.00,18580,20240111,-68.73,5720,20240419,1.57,18580,-68.73,20240111,5720,1.57,20240419,18580,-68.73,20240111,5720,1.57,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240426,151348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,-130,5,-2.18,1233699090,209305,92.49,6090,6100,5820,7740,4180,5960,5894.18,0.54,0,-24867,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1297,-22.34,5.28,12,0.94,-261.00,1105.00,18580,20240111,-68.62,5720,20240419,1.92,18580,-68.62,20240111,5720,1.92,20240419,18580,-68.62,20240111,5720,1.92,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240426,141346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,-80,5,-1.34,1043792890,176832,78.14,6090,6100,5830,7740,4180,5960,5902.65,0.54,0,-12870,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1308,-22.53,5.32,12,0.79,-261.00,1105.00,18580,20240111,-68.35,5720,20240419,2.80,18580,-68.35,20240111,5720,2.80,20240419,18580,-68.35,20240111,5720,2.80,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240426,131346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5870,-90,5,-1.51,953931120,161529,71.38,6090,6100,5830,7740,4180,5960,5905.54,0.54,0,-13786,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1306,-22.49,5.31,12,0.73,-261.00,1105.00,18580,20240111,-68.41,5720,20240419,2.62,18580,-68.41,20240111,5720,2.62,20240419,18580,-68.41,20240111,5720,2.62,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240426,121345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,-60,5,-1.01,734725420,124091,54.83,6090,6100,5870,7740,4180,5960,5920.77,0.54,0,-7520,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1313,-22.61,5.34,12,0.56,-261.00,1105.00,18580,20240111,-68.25,5720,20240419,3.15,18580,-68.25,20240111,5720,3.15,20240419,18580,-68.25,20240111,5720,3.15,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240426,111339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,-70,5,-1.17,622039040,104939,46.37,6090,6100,5870,7740,4180,5960,5927.54,0.54,0,-3146,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1310,-22.57,5.33,12,0.47,-261.00,1105.00,18580,20240111,-68.30,5720,20240419,2.97,18580,-68.30,20240111,5720,2.97,20240419,18580,-68.30,20240111,5720,2.97,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240426,101344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,-30,5,-0.50,434866980,73170,32.33,6090,6100,5890,7740,4180,5960,5943.18,0.54,0,2585,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1319,-22.72,5.37,12,0.33,-261.00,1105.00,18580,20240111,-68.08,5720,20240419,3.67,18580,-68.08,20240111,5720,3.67,20240419,18580,-68.08,20240111,5720,3.67,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240426,091347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-20,5,-0.34,154162080,25768,11.39,6090,6100,5890,7740,4180,5960,5982.94,0.54,0,-3762,6233,6096,6023,5886,5813,6060,5850,25,1780,100,4170,10,1,22246949,1321,-22.76,5.38,12,0.12,-261.00,1105.00,18580,20240111,-68.03,5720,20240419,3.85,18580,-68.03,20240111,5720,3.85,20240419,18580,-68.03,20240111,5720,3.85,20240419,1.00,N,452190,100,24 억,,120725,N,N,0,N,00,N
20240425,161337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,-170,5,-2.77,1345405550,223360,75.58,6110,6160,5950,7960,4300,6130,6023.68,0.73,0,-41575,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1326,-22.84,5.39,12,1.00,-261.00,1105.00,18580,20240111,-67.92,5720,20240419,4.20,18580,-67.92,20240111,5720,4.20,20240419,18580,-67.92,20240111,5720,4.20,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240425,151343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,-170,5,-2.77,1313147560,217953,73.75,6110,6160,5950,7960,4300,6130,6024.87,0.73,0,-39927,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1326,-22.84,5.39,12,0.98,-261.00,1105.00,18580,20240111,-67.92,5720,20240419,4.20,18580,-67.92,20240111,5720,4.20,20240419,18580,-67.92,20240111,5720,4.20,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240425,141339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-140,5,-2.28,1190342310,197373,66.79,6110,6160,5960,7960,4300,6130,6030.88,0.73,0,-35174,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1333,-22.95,5.42,12,0.89,-261.00,1105.00,18580,20240111,-67.76,5720,20240419,4.72,18580,-67.76,20240111,5720,4.72,20240419,18580,-67.76,20240111,5720,4.72,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240425,131340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6010,-120,5,-1.96,1005587630,166495,56.34,6110,6160,5980,7960,4300,6130,6039.70,0.73,0,-29432,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1337,-23.03,5.44,12,0.75,-261.00,1105.00,18580,20240111,-67.65,5720,20240419,5.07,18580,-67.65,20240111,5720,5.07,20240419,18580,-67.65,20240111,5720,5.07,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240425,121335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,-100,5,-1.63,880224200,145600,49.27,6110,6160,5980,7960,4300,6130,6045.44,0.73,0,-20301,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1341,-23.10,5.46,12,0.65,-261.00,1105.00,18580,20240111,-67.55,5720,20240419,5.42,18580,-67.55,20240111,5720,5.42,20240419,18580,-67.55,20240111,5720,5.42,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240425,111338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,-70,5,-1.14,746626670,123375,41.75,6110,6160,5980,7960,4300,6130,6051.63,0.73,0,-13060,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1348,-23.22,5.48,12,0.55,-261.00,1105.00,18580,20240111,-67.38,5720,20240419,5.94,18580,-67.38,20240111,5720,5.94,20240419,18580,-67.38,20240111,5720,5.94,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240425,101337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,-50,5,-0.82,483581300,79871,27.03,6110,6160,5980,7960,4300,6130,6054.44,0.73,0,1597,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1353,-23.30,5.50,12,0.36,-261.00,1105.00,18580,20240111,-67.28,5720,20240419,6.29,18580,-67.28,20240111,5720,6.29,20240419,18580,-67.28,20240111,5720,6.29,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240425,091342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6020,-110,5,-1.79,232679340,38591,13.06,6110,6120,5980,7960,4300,6130,6029.13,0.73,0,-1216,6323,6226,6123,6026,5923,6275,6075,25,1830,100,4290,10,1,22246949,1339,-23.07,5.45,12,0.17,-261.00,1105.00,18580,20240111,-67.60,5720,20240419,5.24,18580,-67.60,20240111,5720,5.24,20240419,18580,-67.60,20240111,5720,5.24,20240419,0.95,N,452190,100,24 억,,161985,N,N,0,N,00,N
20240424,161318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,160,2,2.68,1793932430,292330,57.55,6100,6220,6020,7760,4180,5970,6136.69,0.46,0,55022,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1364,-23.49,5.55,12,1.31,-261.00,1105.00,18580,20240111,-67.01,5720,20240419,7.17,18580,-67.01,20240111,5720,7.17,20240419,18580,-67.01,20240111,5720,7.17,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240424,151335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,150,2,2.51,1701316970,277204,54.57,6100,6220,6020,7760,4180,5970,6137.42,0.46,0,51502,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1362,-23.45,5.54,12,1.25,-261.00,1105.00,18580,20240111,-67.06,5720,20240419,6.99,18580,-67.06,20240111,5720,6.99,20240419,18580,-67.06,20240111,5720,6.99,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240424,141336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,180,2,3.02,1476737190,240601,47.37,6100,6220,6020,7760,4180,5970,6137.70,0.46,0,45690,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1368,-23.56,5.57,12,1.08,-261.00,1105.00,18580,20240111,-66.90,5720,20240419,7.52,18580,-66.90,20240111,5720,7.52,20240419,18580,-66.90,20240111,5720,7.52,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240424,131339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6140,170,2,2.85,1347759200,219633,43.24,6100,6220,6020,7760,4180,5970,6136.41,0.46,0,37920,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1366,-23.52,5.56,12,0.99,-261.00,1105.00,18580,20240111,-66.95,5720,20240419,7.34,18580,-66.95,20240111,5720,7.34,20240419,18580,-66.95,20240111,5720,7.34,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240424,121333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,160,2,2.68,1243763660,202717,39.91,6100,6220,6020,7760,4180,5970,6135.47,0.46,0,34075,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1364,-23.49,5.55,12,0.91,-261.00,1105.00,18580,20240111,-67.01,5720,20240419,7.17,18580,-67.01,20240111,5720,7.17,20240419,18580,-67.01,20240111,5720,7.17,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240424,111331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,180,2,3.02,1092657650,177983,35.04,6100,6220,6020,7760,4180,5970,6139.11,0.46,0,26306,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1368,-23.56,5.57,12,0.80,-261.00,1105.00,18580,20240111,-66.90,5720,20240419,7.52,18580,-66.90,20240111,5720,7.52,20240419,18580,-66.90,20240111,5720,7.52,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240424,101328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,130,2,2.18,647492100,105771,20.82,6100,6200,6020,7760,4180,5970,6121.64,0.46,0,14667,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1357,-23.37,5.52,12,0.48,-261.00,1105.00,18580,20240111,-67.17,5720,20240419,6.64,18580,-67.17,20240111,5720,6.64,20240419,18580,-67.17,20240111,5720,6.64,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240424,091333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,140,2,2.35,206598900,34030,6.70,6100,6110,6020,7760,4180,5970,6071.08,0.46,0,791,6383,6176,6053,5846,5723,6115,5785,25,1790,100,4170,10,1,22246949,1359,-23.41,5.53,12,0.15,-261.00,1105.00,18580,20240111,-67.12,5720,20240419,6.82,18580,-67.12,20240111,5720,6.82,20240419,18580,-67.12,20240111,5720,6.82,20240419,0.94,N,452190,100,24 억,,102483,N,N,0,N,00,N
20240423,161256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,50,2,0.84,3082534840,502720,250.63,6030,6260,5930,7690,4150,5920,6131.99,0.38,0,23080,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1328,-22.87,5.40,12,2.26,-261.00,1105.00,18580,20240111,-67.87,5720,20240419,4.37,18580,-67.87,20240111,5720,4.37,20240419,18580,-67.87,20240111,5720,4.37,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240423,151328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,110,2,1.86,2951809150,480914,239.76,6030,6260,5930,7690,4150,5920,6137.92,0.38,0,23123,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1341,-23.10,5.46,12,2.16,-261.00,1105.00,18580,20240111,-67.55,5720,20240419,5.42,18580,-67.55,20240111,5720,5.42,20240419,18580,-67.55,20240111,5720,5.42,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240423,141326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,130,2,2.20,2613172980,425030,211.90,6030,6260,5930,7690,4150,5920,6148.21,0.38,0,25033,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1346,-23.18,5.48,12,1.91,-261.00,1105.00,18580,20240111,-67.44,5720,20240419,5.77,18580,-67.44,20240111,5720,5.77,20240419,18580,-67.44,20240111,5720,5.77,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240423,131324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,170,2,2.87,2415386330,392405,195.63,6030,6260,5930,7690,4150,5920,6155.34,0.38,0,25529,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1355,-23.33,5.51,12,1.76,-261.00,1105.00,18580,20240111,-67.22,5720,20240419,6.47,18580,-67.22,20240111,5720,6.47,20240419,18580,-67.22,20240111,5720,6.47,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240423,121323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,250,2,4.22,2196255070,356605,177.78,6030,6260,5930,7690,4150,5920,6158.79,0.38,0,29426,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1373,-23.64,5.58,12,1.60,-261.00,1105.00,18580,20240111,-66.79,5720,20240419,7.87,18580,-66.79,20240111,5720,7.87,20240419,18580,-66.79,20240111,5720,7.87,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240423,111325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,140,2,2.36,1800711250,292355,145.75,6030,6260,5930,7690,4150,5920,6159.33,0.38,0,40788,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1348,-23.22,5.48,12,1.31,-261.00,1105.00,18580,20240111,-67.38,5720,20240419,5.94,18580,-67.38,20240111,5720,5.94,20240419,18580,-67.38,20240111,5720,5.94,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240423,101322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,260,2,4.39,1279689580,207220,103.31,6030,6260,5930,7690,4150,5920,6175.51,0.38,0,42603,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1375,-23.68,5.59,12,0.93,-261.00,1105.00,18580,20240111,-66.74,5720,20240419,8.04,18580,-66.74,20240111,5720,8.04,20240419,18580,-66.74,20240111,5720,8.04,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240423,091324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6040,120,2,2.03,192419740,31751,15.83,6030,6110,5930,7690,4150,5920,6060.28,0.38,0,5791,6146,6032,5936,5822,5726,6090,5880,25,1770,100,4140,10,1,22246949,1344,-23.14,5.47,12,0.14,-261.00,1105.00,18580,20240111,-67.49,5720,20240419,5.59,18580,-67.49,20240111,5720,5.59,20240419,18580,-67.49,20240111,5720,5.59,20240419,0.98,N,452190,100,24 억,,84097,N,N,0,N,00,N
20240422,161318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,110,2,1.89,1179590040,198822,47.55,5860,6050,5840,7550,4070,5810,5933.21,0.32,0,11760,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1317,-22.68,5.36,12,0.89,-261.00,1105.00,18580,20240111,-68.14,5720,20240419,3.50,18580,-68.14,20240111,5720,3.50,20240419,18580,-68.14,20240111,5720,3.50,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240422,151316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,90,2,1.55,1102700060,185838,44.44,5860,6050,5840,7550,4070,5810,5933.96,0.32,0,13017,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1313,-22.61,5.34,12,0.84,-261.00,1105.00,18580,20240111,-68.25,5720,20240419,3.15,18580,-68.25,20240111,5720,3.15,20240419,18580,-68.25,20240111,5720,3.15,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240422,141318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,110,2,1.89,803776350,134929,32.27,5860,6050,5860,7550,4070,5810,5957.52,0.32,0,7567,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1317,-22.68,5.36,12,0.61,-261.00,1105.00,18580,20240111,-68.14,5720,20240419,3.50,18580,-68.14,20240111,5720,3.50,20240419,18580,-68.14,20240111,5720,3.50,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240422,131314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,160,2,2.75,706303190,118532,28.35,5860,6050,5860,7550,4070,5810,5959.31,0.32,0,12145,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1328,-22.87,5.40,12,0.53,-261.00,1105.00,18580,20240111,-67.87,5720,20240419,4.37,18580,-67.87,20240111,5720,4.37,20240419,18580,-67.87,20240111,5720,4.37,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240422,121313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,130,2,2.24,633536440,106302,25.42,5860,6050,5860,7550,4070,5810,5960.41,0.32,0,11457,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1321,-22.76,5.38,12,0.48,-261.00,1105.00,18580,20240111,-68.03,5720,20240419,3.85,18580,-68.03,20240111,5720,3.85,20240419,18580,-68.03,20240111,5720,3.85,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240422,111315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,150,2,2.58,584320450,98029,23.44,5860,6050,5860,7550,4070,5810,5961.37,0.32,0,14873,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1326,-22.84,5.39,12,0.44,-261.00,1105.00,18580,20240111,-67.92,5720,20240419,4.20,18580,-67.92,20240111,5720,4.20,20240419,18580,-67.92,20240111,5720,4.20,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240422,101316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6010,200,2,3.44,519238340,87129,20.84,5860,6050,5860,7550,4070,5810,5960.18,0.32,0,14144,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1337,-23.03,5.44,12,0.39,-261.00,1105.00,18580,20240111,-67.65,5720,20240419,5.07,18580,-67.65,20240111,5720,5.07,20240419,18580,-67.65,20240111,5720,5.07,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240422,091317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,140,2,2.41,137526940,23278,5.57,5860,5950,5860,7550,4070,5810,5909.92,0.32,0,-2410,6376,6092,5906,5622,5436,6000,5530,25,1740,100,4060,10,1,22246949,1324,-22.80,5.38,12,0.10,-261.00,1105.00,18580,20240111,-67.98,5720,20240419,4.02,18580,-67.98,20240111,5720,4.02,20240419,18580,-67.98,20240111,5720,4.02,20240419,0.93,N,452190,100,24 억,,72100,N,N,0,N,00,N
20240419,161215,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5810,-400,5,-6.44,2435044900,411360,65.59,6160,6190,5720,8070,4350,6210,5919.81,0.40,0,-13607,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1293,-22.26,5.26,12,1.85,-261.00,1105.00,18580,20240111,-68.73,5720,20240419,1.57,18580,-68.73,20240111,5720,1.57,20240419,18580,-68.73,20240111,5720,1.57,20240419,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240419,151224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5840,-370,5,-5.96,2340924260,395190,63.01,6160,6190,5720,8070,4350,6210,5923.49,0.40,0,-13461,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1299,-22.38,5.29,12,1.78,-261.00,1105.00,18580,20240111,-68.57,5720,20240419,2.10,18580,-68.57,20240111,5720,2.10,20240419,18580,-68.57,20240111,5720,2.10,20240419,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240419,141215,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5910,-300,5,-4.83,2030454370,342282,54.58,6160,6190,5720,8070,4350,6210,5932.05,0.40,0,-8816,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1315,-22.64,5.35,12,1.54,-261.00,1105.00,18580,20240111,-68.19,5720,20240419,3.32,18580,-68.19,20240111,5720,3.32,20240419,18580,-68.19,20240111,5720,3.32,20240419,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240419,131216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5880,-330,5,-5.31,1862644360,313895,50.05,6160,6190,5720,8070,4350,6210,5933.91,0.40,0,-4976,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1308,-22.53,5.32,12,1.41,-261.00,1105.00,18580,20240111,-68.35,5720,20240419,2.80,18580,-68.35,20240111,5720,2.80,20240419,18580,-68.35,20240111,5720,2.80,20240419,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240419,121210,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5810,-400,5,-6.44,1684800050,283472,45.20,6160,6190,5720,8070,4350,6210,5943.38,0.40,0,-5375,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1293,-22.26,5.26,12,1.27,-261.00,1105.00,18580,20240111,-68.73,5720,20240419,1.57,18580,-68.73,20240111,5720,1.57,20240419,18580,-68.73,20240111,5720,1.57,20240419,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240419,111232,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5920,-290,5,-4.67,988950730,163503,26.07,6160,6190,5910,8070,4350,6210,6048.45,0.40,0,-8082,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1317,-22.68,5.36,12,0.73,-261.00,1105.00,18580,20240111,-68.14,5910,20240419,0.17,18580,-68.14,20240111,5910,0.17,20240419,18580,-68.14,20240111,5910,0.17,20240419,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240419,101219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-90,5,-1.45,381776470,62360,9.94,6160,6190,6050,8070,4350,6210,6122.04,0.40,0,11294,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1362,-23.45,5.54,12,0.28,-261.00,1105.00,18580,20240111,-67.06,5930,20240416,3.20,18580,-67.06,20240111,5930,3.20,20240416,18580,-67.06,20240111,5930,3.20,20240416,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240419,091211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,-100,5,-1.61,198950540,32476,5.18,6160,6190,6050,8070,4350,6210,6125.90,0.40,0,5001,6723,6466,6243,5986,5763,6595,6115,25,1860,100,4340,10,1,22246949,1359,-23.41,5.53,12,0.15,-261.00,1105.00,18580,20240111,-67.12,5930,20240416,3.04,18580,-67.12,20240111,5930,3.04,20240416,18580,-67.12,20240111,5930,3.04,20240416,0.98,N,452190,100,24 억,,88306,N,N,0,N,00,N
20240418,161211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,130,2,2.14,3923399550,623766,181.27,6020,6500,6020,7900,4260,6080,6289.99,0.44,0,-5479,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1382,-23.79,5.62,12,2.80,-261.00,1105.00,18580,20240111,-66.58,5930,20240416,4.72,18580,-66.58,20240111,5930,4.72,20240416,18580,-66.58,20240111,5930,4.72,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240418,151209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,170,2,2.80,3835819300,609670,177.17,6020,6500,6020,7900,4260,6080,6291.67,0.44,0,-6879,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1390,-23.95,5.66,12,2.74,-261.00,1105.00,18580,20240111,-66.36,5930,20240416,5.40,18580,-66.36,20240111,5930,5.40,20240416,18580,-66.36,20240111,5930,5.40,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240418,141217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,140,2,2.30,3590732280,570265,165.72,6020,6500,6020,7900,4260,6080,6296.64,0.44,0,-18060,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1384,-23.83,5.63,12,2.56,-261.00,1105.00,18580,20240111,-66.52,5930,20240416,4.89,18580,-66.52,20240111,5930,4.89,20240416,18580,-66.52,20240111,5930,4.89,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240418,131206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,160,2,2.63,3220154840,510485,148.35,6020,6500,6020,7900,4260,6080,6308.08,0.44,0,-34825,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1388,-23.91,5.65,12,2.29,-261.00,1105.00,18580,20240111,-66.42,5930,20240416,5.23,18580,-66.42,20240111,5930,5.23,20240416,18580,-66.42,20240111,5930,5.23,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240418,121208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,260,2,4.28,2357122500,373626,108.58,6020,6500,6020,7900,4260,6080,6308.84,0.44,0,-25887,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1410,-24.29,5.74,12,1.68,-261.00,1105.00,18580,20240111,-65.88,5930,20240416,6.91,18580,-65.88,20240111,5930,6.91,20240416,18580,-65.88,20240111,5930,6.91,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240418,111214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,180,2,2.96,765270000,122875,35.71,6020,6290,6020,7900,4260,6080,6228.16,0.44,0,32534,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1393,-23.98,5.67,12,0.55,-261.00,1105.00,18580,20240111,-66.31,5930,20240416,5.56,18580,-66.31,20240111,5930,5.56,20240416,18580,-66.31,20240111,5930,5.56,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240418,101209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,190,2,3.12,543152420,87278,25.36,6020,6290,6020,7900,4260,6080,6223.42,0.44,0,15207,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1395,-24.02,5.67,12,0.39,-261.00,1105.00,18580,20240111,-66.25,5930,20240416,5.73,18580,-66.25,20240111,5930,5.73,20240416,18580,-66.25,20240111,5930,5.73,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240418,091206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,160,2,2.63,167976420,27192,7.90,6020,6260,6020,7900,4260,6080,6177.80,0.44,0,2714,6433,6256,6103,5926,5773,6345,6015,25,1820,100,4250,10,1,22246949,1388,-23.91,5.65,12,0.12,-261.00,1105.00,18580,20240111,-66.42,5930,20240416,5.23,18580,-66.42,20240111,5930,5.23,20240416,18580,-66.42,20240111,5930,5.23,20240416,1.06,N,452190,100,24 억,,98720,N,N,0,N,00,N
20240417,161157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,150,2,2.53,2077093530,338621,82.78,5950,6280,5950,7700,4160,5930,6134.09,0.18,0,58863,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1353,-23.30,5.50,12,1.52,-261.00,1105.00,18580,20240111,-67.28,5930,20240416,2.53,18580,-67.28,20240111,5930,2.53,20240416,18580,-67.28,20240111,5930,2.53,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240417,151215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,160,2,2.70,2009922790,327567,80.08,5950,6280,5950,7700,4160,5930,6135.91,0.18,0,57016,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1355,-23.33,5.51,12,1.47,-261.00,1105.00,18580,20240111,-67.22,5930,20240416,2.70,18580,-67.22,20240111,5930,2.70,20240416,18580,-67.22,20240111,5930,2.70,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240417,141213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,240,2,4.05,1790009200,291634,71.30,5950,6280,5950,7700,4160,5930,6137.86,0.18,0,47506,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1373,-23.64,5.58,12,1.31,-261.00,1105.00,18580,20240111,-66.79,5930,20240416,4.05,18580,-66.79,20240111,5930,4.05,20240416,18580,-66.79,20240111,5930,4.05,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240417,131214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,140,2,2.36,1652637000,269131,65.80,5950,6280,5950,7700,4160,5930,6140.64,0.18,0,38506,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1350,-23.26,5.49,12,1.21,-261.00,1105.00,18580,20240111,-67.33,5930,20240416,2.36,18580,-67.33,20240111,5930,2.36,20240416,18580,-67.33,20240111,5930,2.36,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240417,121213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,170,2,2.87,1523166230,247765,60.57,5950,6280,5950,7700,4160,5930,6147.62,0.18,0,37139,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1357,-23.37,5.52,12,1.11,-261.00,1105.00,18580,20240111,-67.17,5930,20240416,2.87,18580,-67.17,20240111,5930,2.87,20240416,18580,-67.17,20240111,5930,2.87,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240417,111219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,170,2,2.87,1402383730,227932,55.72,5950,6280,5950,7700,4160,5930,6152.64,0.18,0,44935,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1357,-23.37,5.52,12,1.02,-261.00,1105.00,18580,20240111,-67.17,5930,20240416,2.87,18580,-67.17,20240111,5930,2.87,20240416,18580,-67.17,20240111,5930,2.87,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240417,101207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6110,180,2,3.04,1203115140,195283,47.74,5950,6280,5950,7700,4160,5930,6160.88,0.18,0,48569,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1359,-23.41,5.53,12,0.88,-261.00,1105.00,18580,20240111,-67.12,5930,20240416,3.04,18580,-67.12,20240111,5930,3.04,20240416,18580,-67.12,20240111,5930,3.04,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240417,091203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,170,2,2.87,198432130,32766,8.01,5950,6100,5950,7700,4160,5930,6056.04,0.18,0,4377,6503,6216,6073,5786,5643,6145,5715,25,1770,100,4150,10,1,22246949,1357,-23.37,5.52,12,0.15,-261.00,1105.00,18580,20240111,-67.17,5930,20240416,2.87,18580,-67.17,20240111,5930,2.87,20240416,18580,-67.17,20240111,5930,2.87,20240416,1.04,N,452190,100,24 억,,39898,N,N,0,N,00,N
20240416,161209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5930,-270,5,-4.35,2453922880,403861,105.16,6120,6360,5930,8060,4340,6200,6077.22,0.36,0,-40221,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1319,-22.72,5.37,12,1.82,-261.00,1105.00,18580,20240111,-68.08,5930,20240416,0.00,18580,-68.08,20240111,5930,0.00,20240416,18580,-68.08,20240111,5930,0.00,20240416,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240416,151207,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5950,-250,5,-4.03,2342570530,385109,100.28,6120,6360,5940,8060,4340,6200,6082.88,0.36,0,-40191,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1324,-22.80,5.38,12,1.73,-261.00,1105.00,18580,20240111,-67.98,5940,20240416,0.17,18580,-67.98,20240111,5940,0.17,20240416,18580,-67.98,20240111,5940,0.17,20240416,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240416,141209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,-220,5,-3.55,2010278340,329307,85.75,6120,6360,5970,8060,4340,6200,6104.57,0.36,0,-31596,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1330,-22.91,5.41,12,1.48,-261.00,1105.00,18580,20240111,-67.81,5940,20240409,0.67,18580,-67.81,20240111,5940,0.67,20240409,18580,-67.81,20240111,5940,0.67,20240409,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240416,131203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,-150,5,-2.42,1806325330,295286,76.89,6120,6360,5970,8060,4340,6200,6117.21,0.36,0,-26782,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1346,-23.18,5.48,12,1.33,-261.00,1105.00,18580,20240111,-67.44,5940,20240409,1.85,18580,-67.44,20240111,5940,1.85,20240409,18580,-67.44,20240111,5940,1.85,20240409,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240416,121208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,-170,5,-2.74,1625191190,265173,69.05,6120,6360,5970,8060,4340,6200,6128.80,0.36,0,-22803,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1341,-23.10,5.46,12,1.19,-261.00,1105.00,18580,20240111,-67.55,5940,20240409,1.52,18580,-67.55,20240111,5940,1.52,20240409,18580,-67.55,20240111,5940,1.52,20240409,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240416,111202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,-130,5,-2.10,1178464680,190842,49.69,6120,6360,6050,8060,4340,6200,6175.08,0.36,0,-24889,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1350,-23.26,5.49,12,0.86,-261.00,1105.00,18580,20240111,-67.33,5940,20240409,2.19,18580,-67.33,20240111,5940,2.19,20240409,18580,-67.33,20240111,5940,2.19,20240409,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240416,101154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,-20,5,-0.32,728177480,117340,30.55,6120,6360,6090,8060,4340,6200,6205.71,0.36,0,-2636,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1375,-23.68,5.59,12,0.53,-261.00,1105.00,18580,20240111,-66.74,5940,20240409,4.04,18580,-66.74,20240111,5940,4.04,20240409,18580,-66.74,20240111,5940,4.04,20240409,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240416,091154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6140,-60,5,-0.97,87909870,14352,3.74,6120,6170,6090,8060,4340,6200,6125.27,0.36,0,-2081,6400,6300,6180,6080,5960,6240,6020,25,1860,100,4340,10,1,22246949,1366,-23.52,5.56,12,0.06,-261.00,1105.00,18580,20240111,-66.95,5940,20240409,3.37,18580,-66.95,20240111,5940,3.37,20240409,18580,-66.95,20240111,5940,3.37,20240409,0.94,N,452190,100,24 억,,80111,N,N,0,N,00,N
20240415,161152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-170,5,-2.67,2310961740,376513,57.43,6210,6280,6060,8280,4460,6370,6137.66,0.26,0,23644,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1379,-23.75,5.61,12,1.69,-261.00,1105.00,18580,20240111,-66.63,5940,20240409,4.38,18580,-66.63,20240111,5940,4.38,20240409,18580,-66.63,20240111,5940,4.38,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240415,151157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,-160,5,-2.51,2199122800,358471,54.67,6210,6280,6060,8280,4460,6370,6134.69,0.26,0,23326,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1382,-23.79,5.62,12,1.61,-261.00,1105.00,18580,20240111,-66.58,5940,20240409,4.55,18580,-66.58,20240111,5940,4.55,20240409,18580,-66.58,20240111,5940,4.55,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240415,141149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-170,5,-2.67,1946424110,317703,48.46,6210,6280,6060,8280,4460,6370,6126.50,0.26,0,20665,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1379,-23.75,5.61,12,1.43,-261.00,1105.00,18580,20240111,-66.63,5940,20240409,4.38,18580,-66.63,20240111,5940,4.38,20240409,18580,-66.63,20240111,5940,4.38,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240415,131136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,-270,5,-4.24,1581665610,258783,39.47,6210,6210,6060,8280,4460,6370,6111.88,0.26,0,-3519,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1357,-23.37,5.52,12,1.16,-261.00,1105.00,18580,20240111,-67.17,5940,20240409,2.69,18580,-67.17,20240111,5940,2.69,20240409,18580,-67.17,20240111,5940,2.69,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240415,121154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6130,-240,5,-3.77,1421731560,232647,35.48,6210,6210,6060,8280,4460,6370,6111.04,0.26,0,-5968,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1364,-23.49,5.55,12,1.05,-261.00,1105.00,18580,20240111,-67.01,5940,20240409,3.20,18580,-67.01,20240111,5940,3.20,20240409,18580,-67.01,20240111,5940,3.20,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240415,111154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-220,5,-3.45,1309341710,214305,32.69,6210,6210,6060,8280,4460,6370,6109.63,0.26,0,-5257,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1368,-23.56,5.57,12,0.96,-261.00,1105.00,18580,20240111,-66.90,5940,20240409,3.54,18580,-66.90,20240111,5940,3.54,20240409,18580,-66.90,20240111,5940,3.54,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240415,101146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6120,-250,5,-3.92,1049307920,171823,26.21,6210,6210,6060,8280,4460,6370,6106.82,0.26,0,-11026,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1362,-23.45,5.54,12,0.77,-261.00,1105.00,18580,20240111,-67.06,5940,20240409,3.03,18580,-67.06,20240111,5940,3.03,20240409,18580,-67.06,20240111,5940,3.03,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240415,091155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-220,5,-3.45,288591060,47088,7.18,6210,6210,6060,8280,4460,6370,6128.44,0.26,0,-6603,6790,6580,6450,6240,6110,6515,6175,25,1910,100,4450,10,1,22246949,1368,-23.56,5.57,12,0.21,-261.00,1105.00,18580,20240111,-66.90,5940,20240409,3.54,18580,-66.90,20240111,5940,3.54,20240409,18580,-66.90,20240111,5940,3.54,20240409,1.17,N,452190,100,24 억,,57995,N,N,0,N,00,N
20240412,161144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-270,5,-4.07,4200753280,648181,15.89,6520,6660,6320,8630,4650,6640,6480.99,0.30,0,-10370,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1417,-24.41,5.76,12,2.91,-261.00,1105.00,18580,20240111,-65.72,5940,20240409,7.24,18580,-65.72,20240111,5940,7.24,20240409,18580,-65.72,20240111,5940,7.24,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240412,151149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,-290,5,-4.37,4027477450,620926,15.22,6520,6660,6320,8630,4650,6640,6486.19,0.30,0,-9441,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1413,-24.33,5.75,12,2.79,-261.00,1105.00,18580,20240111,-65.82,5940,20240409,6.90,18580,-65.82,20240111,5940,6.90,20240409,18580,-65.82,20240111,5940,6.90,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240412,141144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6460,-180,5,-2.71,3339086280,513558,12.59,6520,6660,6410,8630,4650,6640,6501.81,0.30,0,23935,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1437,-24.75,5.85,12,2.31,-261.00,1105.00,18580,20240111,-65.23,5940,20240409,8.75,18580,-65.23,20240111,5940,8.75,20240409,18580,-65.23,20240111,5940,8.75,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240412,131133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-120,5,-1.81,2938771760,451579,11.07,6520,6660,6410,8630,4650,6640,6507.71,0.30,0,25895,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1451,-24.98,5.90,12,2.03,-261.00,1105.00,18580,20240111,-64.91,5940,20240409,9.76,18580,-64.91,20240111,5940,9.76,20240409,18580,-64.91,20240111,5940,9.76,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240412,121139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6500,-140,5,-2.11,2652443760,407350,9.99,6520,6660,6410,8630,4650,6640,6511.40,0.30,0,26198,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1446,-24.90,5.88,12,1.83,-261.00,1105.00,18580,20240111,-65.02,5940,20240409,9.43,18580,-65.02,20240111,5940,9.43,20240409,18580,-65.02,20240111,5940,9.43,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240412,111139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-40,5,-0.60,2114541990,325634,7.98,6520,6630,6410,8630,4650,6640,6493.52,0.30,0,20818,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1468,-25.29,5.97,12,1.46,-261.00,1105.00,18580,20240111,-64.48,5940,20240409,11.11,18580,-64.48,20240111,5940,11.11,20240409,18580,-64.48,20240111,5940,11.11,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240412,101141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6470,-170,5,-2.56,1667175050,257307,6.31,6520,6550,6410,8630,4650,6640,6479.19,0.30,0,8138,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1439,-24.79,5.86,12,1.16,-261.00,1105.00,18580,20240111,-65.18,5940,20240409,8.92,18580,-65.18,20240111,5940,8.92,20240409,18580,-65.18,20240111,5940,8.92,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240412,091142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-100,5,-1.51,758297810,116905,2.87,6520,6550,6410,8630,4650,6640,6486.17,0.30,0,9287,7546,7092,6596,6142,5646,7320,6370,25,1990,100,4640,10,1,22246949,1455,-25.06,5.92,12,0.53,-261.00,1105.00,18580,20240111,-64.80,5940,20240409,10.10,18580,-64.80,20240111,5940,10.10,20240409,18580,-64.80,20240111,5940,10.10,20240409,1.09,N,452190,100,24 억,,67621,N,N,0,N,00,N
20240411,161136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,340,2,5.40,27048595900,4025168,236.15,6290,7050,6100,8190,4410,6300,6720.61,0.24,0,-28704,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1477,-25.44,6.01,12,18.09,-261.00,1105.00,18580,20240111,-64.26,5940,20240409,11.78,18580,-64.26,20240111,5940,11.78,20240409,18580,-64.26,20240111,5940,11.78,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240411,151139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,320,2,5.08,26383444750,3924343,230.23,6290,7050,6100,8190,4410,6300,6723.04,0.24,0,-33426,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1473,-25.36,5.99,12,17.64,-261.00,1105.00,18580,20240111,-64.37,5940,20240409,11.45,18580,-64.37,20240111,5940,11.45,20240409,18580,-64.37,20240111,5940,11.45,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240411,141137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,310,2,4.92,22673871500,3365160,197.42,6290,7050,6100,8190,4410,6300,6737.85,0.24,0,-66824,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1471,-25.33,5.98,12,15.13,-261.00,1105.00,18580,20240111,-64.42,5940,20240409,11.28,18580,-64.42,20240111,5940,11.28,20240409,18580,-64.42,20240111,5940,11.28,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240411,131123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,240,2,3.81,5798534430,892779,52.38,6290,6800,6100,8190,4410,6300,6494.96,0.24,0,27005,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1455,-25.06,5.92,12,4.01,-261.00,1105.00,18580,20240111,-64.80,5940,20240409,10.10,18580,-64.80,20240111,5940,10.10,20240409,18580,-64.80,20240111,5940,10.10,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240411,121139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6460,160,2,2.54,5096870940,785994,46.11,6290,6800,6100,8190,4410,6300,6484.65,0.24,0,15735,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1437,-24.75,5.85,12,3.53,-261.00,1105.00,18580,20240111,-65.23,5940,20240409,8.75,18580,-65.23,20240111,5940,8.75,20240409,18580,-65.23,20240111,5940,8.75,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240411,111128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,130,2,2.06,4382713450,676475,39.69,6290,6800,6100,8190,4410,6300,6478.79,0.24,0,-4717,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1430,-24.64,5.82,12,3.04,-261.00,1105.00,18580,20240111,-65.39,5940,20240409,8.25,18580,-65.39,20240111,5940,8.25,20240409,18580,-65.39,20240111,5940,8.25,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240411,101134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,-90,5,-1.43,705336870,113855,6.68,6290,6340,6100,8190,4410,6300,6194.90,0.24,0,8070,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1382,-23.79,5.62,12,0.51,-261.00,1105.00,18580,20240111,-66.58,5940,20240409,4.55,18580,-66.58,20240111,5940,4.55,20240409,18580,-66.58,20240111,5940,4.55,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240411,091134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,-130,5,-2.06,352356370,56503,3.31,6290,6340,6140,8190,4410,6300,6235.89,0.24,0,1876,7406,6852,6396,5842,5386,7130,6120,25,1890,100,4410,10,1,22246949,1373,-23.64,5.58,12,0.25,-261.00,1105.00,18580,20240111,-66.79,5940,20240409,3.87,18580,-66.79,20240111,5940,3.87,20240409,18580,-66.79,20240111,5940,3.87,20240409,1.20,N,452190,100,24 억,,53226,N,N,0,N,00,N
20240409,161117,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6300,90,2,1.45,10897206180,1691659,417.20,6060,6950,5940,8070,4350,6210,6442.24,0.08,0,29691,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1402,-24.14,5.70,12,7.60,-261.00,1105.00,18580,20240111,-66.09,5940,20240409,6.06,18580,-66.09,20240111,5940,6.06,20240409,18580,-66.09,20240111,5940,6.06,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240409,151121,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6220,10,2,0.16,10594188250,1643165,405.24,6060,6950,5940,8070,4350,6210,6447.55,0.08,0,20574,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1384,-23.83,5.63,12,7.39,-261.00,1105.00,18580,20240111,-66.52,5940,20240409,4.71,18580,-66.52,20240111,5940,4.71,20240409,18580,-66.52,20240111,5940,4.71,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240409,141126,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6250,40,2,0.64,10197347030,1579289,389.49,6060,6950,5940,8070,4350,6210,6457.05,0.08,0,11534,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1390,-23.95,5.66,12,7.10,-261.00,1105.00,18580,20240111,-66.36,5940,20240409,5.22,18580,-66.36,20240111,5940,5.22,20240409,18580,-66.36,20240111,5940,5.22,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240409,131117,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6250,40,2,0.64,9991975340,1546429,381.38,6060,6950,5940,8070,4350,6210,6461.46,0.08,0,4401,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1390,-23.95,5.66,12,6.95,-261.00,1105.00,18580,20240111,-66.36,5940,20240409,5.22,18580,-66.36,20240111,5940,5.22,20240409,18580,-66.36,20240111,5940,5.22,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240409,121123,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6270,60,2,0.97,9820821560,1518966,374.61,6060,6950,5940,8070,4350,6210,6465.61,0.08,0,365,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1395,-24.02,5.67,12,6.83,-261.00,1105.00,18580,20240111,-66.25,5940,20240409,5.56,18580,-66.25,20240111,5940,5.56,20240409,18580,-66.25,20240111,5940,5.56,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240409,111120,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6210,0,3,0.00,9532516450,1472612,363.18,6060,6950,5940,8070,4350,6210,6473.35,0.08,0,-1982,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1382,-23.79,5.62,12,6.62,-261.00,1105.00,18580,20240111,-66.58,5940,20240409,4.55,18580,-66.58,20240111,5940,4.55,20240409,18580,-66.58,20240111,5940,4.55,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240409,101113,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6390,180,2,2.90,7741751920,1189293,293.31,6060,6950,5940,8070,4350,6210,6509.75,0.08,0,3874,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1422,-24.48,5.78,12,5.35,-261.00,1105.00,18580,20240111,-65.61,5940,20240409,7.58,18580,-65.61,20240111,5940,7.58,20240409,18580,-65.61,20240111,5940,7.58,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240409,091136,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6050,-160,5,-2.58,827151990,137388,33.88,6060,6130,5940,8070,4350,6210,6019.40,0.08,0,24740,6610,6410,6300,6100,5990,6355,6045,25,1860,100,4340,10,1,22246949,1346,-23.18,5.48,12,0.62,-261.00,1105.00,18580,20240111,-67.44,5940,20240409,1.85,18580,-67.44,20240111,5940,1.85,20240409,18580,-67.44,20240111,5940,1.85,20240409,0.92,N,452190,100,24 억,,18534,N,N,0,N,00,N
20240408,161113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,-270,5,-4.17,2433042100,389643,15.66,6430,6500,6190,8420,4540,6480,6244.31,0.15,0,-14505,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1382,-23.79,5.62,12,1.75,-261.00,1105.00,18580,20240111,-66.58,6120,20240104,1.47,18580,-66.58,20240111,6120,1.47,20240104,18580,-66.58,20240111,6120,1.47,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240408,151122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-260,5,-4.01,2234231540,357656,14.38,6430,6500,6190,8420,4540,6480,6246.73,0.15,0,-12215,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1384,-23.83,5.63,12,1.61,-261.00,1105.00,18580,20240111,-66.52,6120,20240104,1.63,18580,-66.52,20240111,6120,1.63,20240104,18580,-66.52,20240111,6120,1.63,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240408,141120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-250,5,-3.86,1984366580,317545,12.76,6430,6500,6190,8420,4540,6480,6248.93,0.15,0,-13104,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1386,-23.87,5.64,12,1.43,-261.00,1105.00,18580,20240111,-66.47,6120,20240104,1.80,18580,-66.47,20240111,6120,1.80,20240104,18580,-66.47,20240111,6120,1.80,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240408,131115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-260,5,-4.01,1886344260,301810,12.13,6430,6500,6190,8420,4540,6480,6249.94,0.15,0,-14434,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1384,-23.83,5.63,12,1.36,-261.00,1105.00,18580,20240111,-66.52,6120,20240104,1.63,18580,-66.52,20240111,6120,1.63,20240104,18580,-66.52,20240111,6120,1.63,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240408,121123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-220,5,-3.40,1718849910,274888,11.05,6430,6500,6190,8420,4540,6480,6252.73,0.15,0,-15448,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1393,-23.98,5.67,12,1.24,-261.00,1105.00,18580,20240111,-66.31,6120,20240104,2.29,18580,-66.31,20240111,6120,2.29,20240104,18580,-66.31,20240111,6120,2.29,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240408,111124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-250,5,-3.86,1585629950,253468,10.19,6430,6500,6190,8420,4540,6480,6255.55,0.15,0,-16474,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1386,-23.87,5.64,12,1.14,-261.00,1105.00,18580,20240111,-66.47,6120,20240104,1.80,18580,-66.47,20240111,6120,1.80,20240104,18580,-66.47,20240111,6120,1.80,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240408,101109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-240,5,-3.70,1232219470,196598,7.90,6430,6500,6190,8420,4540,6480,6267.48,0.15,0,-17129,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1388,-23.91,5.65,12,0.88,-261.00,1105.00,18580,20240111,-66.42,6120,20240104,1.96,18580,-66.42,20240111,6120,1.96,20240104,18580,-66.42,20240111,6120,1.96,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240408,091122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-110,5,-1.70,557048690,88434,3.55,6430,6500,6220,8420,4540,6480,6298.59,0.15,0,572,7600,7040,6640,6080,5680,6840,5880,25,1940,100,4530,10,1,22246949,1417,-24.41,5.76,12,0.40,-261.00,1105.00,18580,20240111,-65.72,6120,20240104,4.08,18580,-65.72,20240111,6120,4.08,20240104,18580,-65.72,20240111,6120,4.08,20240104,0.72,N,452190,100,24 억,,32923,N,N,0,N,00,N
20240405,161116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,-110,5,-1.67,16678027180,2472371,128.89,6550,7200,6240,8560,4620,6590,6745.91,0.14,0,-56169,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1442,-24.83,5.86,12,11.11,-261.00,1105.00,18580,20240111,-65.12,6120,20240104,5.88,18580,-65.12,20240111,6120,5.88,20240104,18580,-65.12,20240111,6120,5.88,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240405,151113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-70,5,-1.06,16418948250,2432354,126.80,6550,7200,6240,8560,4620,6590,6750.23,0.14,0,-48080,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1451,-24.98,5.90,12,10.93,-261.00,1105.00,18580,20240111,-64.91,6120,20240104,6.54,18580,-64.91,20240111,6120,6.54,20240104,18580,-64.91,20240111,6120,6.54,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240405,141109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,140,2,2.12,13863795480,2043739,106.54,6550,7200,6240,8560,4620,6590,6783.55,0.14,0,-70552,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1497,-25.79,6.09,12,9.19,-261.00,1105.00,18580,20240111,-63.78,6120,20240104,9.97,18580,-63.78,20240111,6120,9.97,20240104,18580,-63.78,20240111,6120,9.97,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240405,131106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,-280,5,-4.25,2940117330,461799,24.07,6550,6570,6240,8560,4620,6590,6366.66,0.14,0,-5861,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1404,-24.18,5.71,12,2.08,-261.00,1105.00,18580,20240111,-66.04,6120,20240104,3.10,18580,-66.04,20240111,6120,3.10,20240104,18580,-66.04,20240111,6120,3.10,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240405,121109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-330,5,-5.01,2730157110,428395,22.33,6550,6570,6240,8560,4620,6590,6372.99,0.14,0,-13333,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1393,-23.98,5.67,12,1.93,-261.00,1105.00,18580,20240111,-66.31,6120,20240104,2.29,18580,-66.31,20240111,6120,2.29,20240104,18580,-66.31,20240111,6120,2.29,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240405,111120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,-310,5,-4.70,2489309730,389948,20.33,6550,6570,6240,8560,4620,6590,6383.70,0.14,0,-13162,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1397,-24.06,5.68,12,1.75,-261.00,1105.00,18580,20240111,-66.20,6120,20240104,2.61,18580,-66.20,20240111,6120,2.61,20240104,18580,-66.20,20240111,6120,2.61,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240405,100939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-260,5,-3.95,1775860590,276239,14.40,6550,6570,6310,8560,4620,6590,6428.71,0.14,0,-12535,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1408,-24.25,5.73,12,1.24,-261.00,1105.00,18580,20240111,-65.93,6120,20240104,3.43,18580,-65.93,20240111,6120,3.43,20240104,18580,-65.93,20240111,6120,3.43,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240405,091058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,-190,5,-2.88,559918370,86812,4.53,6550,6570,6360,8560,4620,6590,6449.78,0.14,0,13111,7703,7146,6843,6286,5983,6995,6135,25,1970,100,4610,10,1,22246949,1424,-24.52,5.79,12,0.39,-261.00,1105.00,18580,20240111,-65.55,6120,20240104,4.58,18580,-65.55,20240111,6120,4.58,20240104,18580,-65.55,20240111,6120,4.58,20240104,0.86,N,452190,100,24 억,,31962,N,N,0,N,00,N
20240404,161053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,-730,5,-9.97,12667158120,1889301,694.76,7320,7400,6540,9510,5130,7320,6704.89,0.20,0,-69435,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1466,-25.25,5.96,12,8.49,-261.00,1105.00,18580,20240111,-64.53,6120,20240104,7.68,18580,-64.53,20240111,6120,7.68,20240104,18580,-64.53,20240111,6120,7.68,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240404,151052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6560,-760,5,-10.38,12268032580,1828647,672.46,7320,7400,6540,9510,5130,7320,6708.80,0.20,0,-72925,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1459,-25.13,5.94,12,8.22,-261.00,1105.00,18580,20240111,-64.69,6120,20240104,7.19,18580,-64.69,20240111,6120,7.19,20240104,18580,-64.69,20240111,6120,7.19,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240404,141102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6560,-760,5,-10.38,10745409200,1598538,587.84,7320,7400,6540,9510,5130,7320,6722.02,0.20,0,-53113,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1459,-25.13,5.94,12,7.19,-261.00,1105.00,18580,20240111,-64.69,6120,20240104,7.19,18580,-64.69,20240111,6120,7.19,20240104,18580,-64.69,20240111,6120,7.19,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240404,131047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-710,5,-9.70,9769632270,1450118,533.26,7320,7400,6540,9510,5130,7320,6737.13,0.20,0,-30960,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1471,-25.33,5.98,12,6.52,-261.00,1105.00,18580,20240111,-64.42,6120,20240104,8.01,18580,-64.42,20240111,6120,8.01,20240104,18580,-64.42,20240111,6120,8.01,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240404,121053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-710,5,-9.70,8905693320,1319690,485.30,7320,7400,6540,9510,5130,7320,6748.32,0.20,0,-13810,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1471,-25.33,5.98,12,5.93,-261.00,1105.00,18580,20240111,-64.42,6120,20240104,8.01,18580,-64.42,20240111,6120,8.01,20240104,18580,-64.42,20240111,6120,8.01,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240404,111055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,-640,5,-8.74,7996782980,1182785,434.95,7320,7400,6540,9510,5130,7320,6760.98,0.20,0,934,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1486,-25.59,6.05,12,5.32,-261.00,1105.00,18580,20240111,-64.05,6120,20240104,9.15,18580,-64.05,20240111,6120,9.15,20240104,18580,-64.05,20240111,6120,9.15,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240404,101052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,-630,5,-8.61,6698707010,989774,363.98,7320,7400,6540,9510,5130,7320,6767.92,0.20,0,25880,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1488,-25.63,6.05,12,4.45,-261.00,1105.00,18580,20240111,-63.99,6120,20240104,9.31,18580,-63.99,20240111,6120,9.31,20240104,18580,-63.99,20240111,6120,9.31,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240404,091054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-410,5,-5.60,1618847320,229517,84.40,7320,7400,6900,9510,5130,7320,7053.28,0.20,0,19009,7766,7542,7396,7172,7026,7470,7100,25,2190,100,5120,10,1,22246949,1537,-26.48,6.25,12,1.03,-261.00,1105.00,18580,20240111,-62.81,6120,20240104,12.91,18580,-62.81,20240111,6120,12.91,20240104,18580,-62.81,20240111,6120,12.91,20240104,0.87,N,452190,100,24 억,,43621,N,N,0,N,00,N
20240403,161051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-320,5,-4.19,1884794430,256817,102.24,7600,7620,7250,9930,5350,7640,7339.08,0.20,0,174,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1628,-28.05,6.62,12,1.15,-261.00,1105.00,18580,20240111,-60.60,6120,20240104,19.61,18580,-60.60,20240111,6120,19.61,20240104,18580,-60.60,20240111,6120,19.61,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240403,151053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,-330,5,-4.32,1825404670,248703,99.01,7600,7620,7250,9930,5350,7640,7339.67,0.20,0,940,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1626,-28.01,6.62,12,1.12,-261.00,1105.00,18580,20240111,-60.66,6120,20240104,19.44,18580,-60.66,20240111,6120,19.44,20240104,18580,-60.66,20240111,6120,19.44,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240403,141040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-270,5,-3.53,1624947280,221348,88.12,7600,7620,7250,9930,5350,7640,7341.11,0.20,0,1754,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1640,-28.24,6.67,12,0.99,-261.00,1105.00,18580,20240111,-60.33,6120,20240104,20.42,18580,-60.33,20240111,6120,20.42,20240104,18580,-60.33,20240111,6120,20.42,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240403,131047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,-330,5,-4.32,1467379100,199871,79.57,7600,7620,7250,9930,5350,7640,7341.59,0.20,0,-4013,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1626,-28.01,6.62,12,0.90,-261.00,1105.00,18580,20240111,-60.66,6120,20240104,19.44,18580,-60.66,20240111,6120,19.44,20240104,18580,-60.66,20240111,6120,19.44,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240403,121041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,-360,5,-4.71,1298401540,176639,70.32,7600,7620,7250,9930,5350,7640,7350.55,0.20,0,-3951,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1620,-27.89,6.59,12,0.79,-261.00,1105.00,18580,20240111,-60.82,6120,20240104,18.95,18580,-60.82,20240111,6120,18.95,20240104,18580,-60.82,20240111,6120,18.95,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240403,111047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,-340,5,-4.45,1165413330,158402,63.06,7600,7620,7250,9930,5350,7640,7357.27,0.20,0,1138,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1624,-27.97,6.61,12,0.71,-261.00,1105.00,18580,20240111,-60.71,6120,20240104,19.28,18580,-60.71,20240111,6120,19.28,20240104,18580,-60.71,20240111,6120,19.28,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240403,101046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,-330,5,-4.32,942155160,127855,50.90,7600,7620,7250,9930,5350,7640,7368.88,0.20,0,5547,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1626,-28.01,6.62,12,0.57,-261.00,1105.00,18580,20240111,-60.66,6120,20240104,19.44,18580,-60.66,20240111,6120,19.44,20240104,18580,-60.66,20240111,6120,19.44,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240403,091048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-270,5,-3.53,371693380,49904,19.87,7600,7620,7250,9930,5350,7640,7448.07,0.20,0,-629,7940,7790,7700,7550,7460,7745,7505,25,2290,100,5340,10,1,22246949,1640,-28.24,6.67,12,0.22,-261.00,1105.00,18580,20240111,-60.33,6120,20240104,20.42,18580,-60.33,20240111,6120,20.42,20240104,18580,-60.33,20240111,6120,20.42,20240104,0.83,N,452190,100,24 억,,43404,N,N,0,N,00,N
20240402,161034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7640,-220,5,-2.80,1883006920,243628,114.92,7830,7850,7610,10210,5510,7860,7728.91,0.28,0,-19517,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1700,-29.27,6.91,12,1.10,-261.00,1105.00,18580,20240111,-58.88,6120,20240104,24.84,18580,-58.88,20240111,6120,24.84,20240104,18580,-58.88,20240111,6120,24.84,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240402,151041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7630,-230,5,-2.93,1839690660,237956,112.24,7830,7850,7610,10210,5510,7860,7731.08,0.28,0,-19830,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1697,-29.23,6.90,12,1.07,-261.00,1105.00,18580,20240111,-58.93,6120,20240104,24.67,18580,-58.93,20240111,6120,24.67,20240104,18580,-58.93,20240111,6120,24.67,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240402,141043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,-170,5,-2.16,1477913720,190573,89.89,7830,7850,7680,10210,5510,7860,7754.96,0.28,0,-24212,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1711,-29.46,6.96,12,0.86,-261.00,1105.00,18580,20240111,-58.61,6120,20240104,25.65,18580,-58.61,20240111,6120,25.65,20240104,18580,-58.61,20240111,6120,25.65,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240402,131027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7740,-120,5,-1.53,1159420250,149299,70.43,7830,7850,7700,10210,5510,7860,7765.60,0.28,0,-5879,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1722,-29.66,7.00,12,0.67,-261.00,1105.00,18580,20240111,-58.34,6120,20240104,26.47,18580,-58.34,20240111,6120,26.47,20240104,18580,-58.34,20240111,6120,26.47,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240402,121027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7770,-90,5,-1.15,1019097950,131201,61.89,7830,7850,7700,10210,5510,7860,7767.27,0.28,0,-1833,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1729,-29.77,7.03,12,0.59,-261.00,1105.00,18580,20240111,-58.18,6120,20240104,26.96,18580,-58.18,20240111,6120,26.96,20240104,18580,-58.18,20240111,6120,26.96,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240402,111028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,-60,5,-0.76,947713650,122020,57.56,7830,7850,7700,10210,5510,7860,7766.67,0.28,0,-1368,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1735,-29.89,7.06,12,0.55,-261.00,1105.00,18580,20240111,-58.02,6120,20240104,27.45,18580,-58.02,20240111,6120,27.45,20240104,18580,-58.02,20240111,6120,27.45,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240402,101032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7790,-70,5,-0.89,767669470,98895,46.65,7830,7850,7700,10210,5510,7860,7762.21,0.28,0,-3066,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1733,-29.85,7.05,12,0.44,-261.00,1105.00,18580,20240111,-58.07,6120,20240104,27.29,18580,-58.07,20240111,6120,27.29,20240104,18580,-58.07,20240111,6120,27.29,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240402,091028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7750,-110,5,-1.40,186938940,23953,11.30,7830,7850,7730,10210,5510,7860,7803.80,0.28,0,-5607,8020,7940,7870,7790,7720,7980,7830,25,2350,100,5500,10,1,22246949,1724,-29.69,7.01,12,0.11,-261.00,1105.00,18580,20240111,-58.29,6120,20240104,26.63,18580,-58.29,20240111,6120,26.63,20240104,18580,-58.29,20240111,6120,26.63,20240104,0.90,N,452190,100,24 억,,62459,N,N,0,N,00,N
20240401,161027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,10,2,0.13,1630872720,206949,41.73,7820,7950,7800,10200,5500,7850,7880.85,0.20,0,18956,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1749,-30.11,7.11,12,0.93,-261.00,1105.00,18580,20240111,-57.70,6120,20240104,28.43,18580,-57.70,20240111,6120,28.43,20240104,18580,-57.70,20240111,6120,28.43,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N
20240401,151032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,10,2,0.13,1556538890,197491,39.82,7820,7950,7800,10200,5500,7850,7881.64,0.20,0,19043,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1749,-30.11,7.11,12,0.89,-261.00,1105.00,18580,20240111,-57.70,6120,20240104,28.43,18580,-57.70,20240111,6120,28.43,20240104,18580,-57.70,20240111,6120,28.43,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N
20240401,141024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7910,60,2,0.76,1341503010,170154,34.31,7820,7950,7800,10200,5500,7850,7884.14,0.20,0,18963,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1760,-30.31,7.16,12,0.76,-261.00,1105.00,18580,20240111,-57.43,6120,20240104,29.25,18580,-57.43,20240111,6120,29.25,20240104,18580,-57.43,20240111,6120,29.25,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N
20240401,131021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7890,40,2,0.51,1195179680,151605,30.57,7820,7950,7800,10200,5500,7850,7883.61,0.20,0,16936,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1755,-30.23,7.14,12,0.68,-261.00,1105.00,18580,20240111,-57.53,6120,20240104,28.92,18580,-57.53,20240111,6120,28.92,20240104,18580,-57.53,20240111,6120,28.92,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N
20240401,121027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7900,50,2,0.64,1090658460,138372,27.90,7820,7950,7800,10200,5500,7850,7882.18,0.20,0,13565,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1758,-30.27,7.15,12,0.62,-261.00,1105.00,18580,20240111,-57.48,6120,20240104,29.08,18580,-57.48,20240111,6120,29.08,20240104,18580,-57.48,20240111,6120,29.08,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N
20240401,111026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7900,50,2,0.64,1019608220,129373,26.09,7820,7950,7800,10200,5500,7850,7881.26,0.20,0,15939,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1758,-30.27,7.15,12,0.58,-261.00,1105.00,18580,20240111,-57.48,6120,20240104,29.08,18580,-57.48,20240111,6120,29.08,20240104,18580,-57.48,20240111,6120,29.08,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N
20240401,101023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7870,20,2,0.25,830490800,105375,21.25,7820,7950,7800,10200,5500,7850,7881.42,0.20,0,11799,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1751,-30.15,7.12,12,0.47,-261.00,1105.00,18580,20240111,-57.64,6120,20240104,28.59,18580,-57.64,20240111,6120,28.59,20240104,18580,-57.64,20240111,6120,28.59,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N
20240401,091022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7880,30,2,0.38,177513070,22616,4.56,7820,7910,7800,10200,5500,7850,7848.98,0.20,0,-1377,8350,8100,7970,7720,7590,8035,7655,25,2350,100,5490,10,1,22246949,1753,-30.19,7.13,12,0.10,-261.00,1105.00,18580,20240111,-57.59,6120,20240104,28.76,18580,-57.59,20240111,6120,28.76,20240104,18580,-57.59,20240111,6120,28.76,20240104,0.73,N,452190,100,24 억,,43500,N,N,0,N,00,N